Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-02-13 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2018-12-31 | $81.39 | $97.96 | 2,500 |
| 2018-12-28 | $81.50 | $98.09 | 10,000 |
| 2018-12-27 | $80.30 | $96.65 | 800 |
| 2018-12-26 | $80.19 | $96.51 | 5,600 |
| 2018-12-24 | $79.25 | $95.38 | 1,000 |
| 2018-12-21 | $80.16 | $96.48 | 37,800 |
| 2018-12-20 | $82.00 | $98.69 | 900 |
| 2018-12-19 | $83.86 | $100.93 | 1,000 |
| 2018-12-18 | $83.54 | $100.55 | 600 |
| 2018-12-17 | $83.45 | $100.44 | 1,000 |
| 2018-12-14 | $83.10 | $100.02 | 300 |
| 2018-12-13 | $83.19 | $100.12 | 300 |
| 2018-12-12 | $82.00 | $98.69 | 2,100 |
| 2018-12-11 | $82.40 | $99.17 | 800 |
| 2018-12-10 | $80.00 | $96.29 | 2,800 |
| 2018-12-07 | $82.75 | $99.60 | 300 |
| 2018-12-06 | $81.09 | $97.60 | 700 |
| 2018-12-04 | $85.10 | $102.42 | 200 |
| 2018-12-03 | $85.10 | $102.42 | 2,300 |
| 2018-11-30 | $80.85 | $97.31 | 200 |
| 2018-11-29 | $82.44 | $99.22 | 3,200 |
| 2018-11-28 | $82.79 | $99.64 | 1,300 |
| 2018-11-27 | $82.85 | $99.72 | 1,200 |
| 2018-11-26 | $84.88 | $102.16 | 100 |
| 2018-11-23 | $84.88 | $102.16 | 100 |
| 2018-11-21 | $84.88 | $102.16 | 100 |
| 2018-11-20 | $84.88 | $102.16 | 200 |
| 2018-11-19 | $84.88 | $102.16 | 400 |
| 2018-11-16 | $84.22 | $101.36 | 100 |
| 2018-11-15 | $84.22 | $101.36 | 1,600 |
| 2018-11-14 | $84.08 | $101.20 | 400 |
| 2018-11-13 | $83.02 | $99.92 | 1,400 |
| 2018-11-12 | $80.80 | $97.25 | 200 |
| 2018-11-09 | $81.59 | $98.20 | 10,200 |
| 2018-11-08 | $84.00 | $101.10 | 1,000 |
| 2018-11-07 | $85.17 | $102.51 | 700 |
| 2018-11-06 | $88.05 | $105.97 | 400 |
| 2018-11-05 | $87.75 | $105.61 | 500 |
| 2018-11-02 | $88.44 | $106.44 | 200 |
| 2018-11-01 | $86.90 | $104.59 | 1,000 |
| 2018-10-31 | $86.90 | $104.59 | 25,800 |
| 2018-10-30 | $86.70 | $104.35 | 3,600 |
| 2018-10-29 | $87.33 | $105.11 | 300 |
| 2018-10-26 | $85.71 | $103.16 | 8,700 |
| 2018-10-25 | $84.93 | $102.22 | 50,800 |
| 2018-10-24 | $81.64 | $98.26 | 4,700 |
| 2018-10-23 | $85.43 | $102.82 | 15,600 |
| 2018-10-22 | $85.80 | $103.27 | 300 |
| 2018-10-19 | $85.80 | $103.27 | 500 |
| 2018-10-18 | $84.93 | $102.22 | 2,800 |
| 2018-10-17 | $87.75 | $105.61 | 500 |
| 2018-10-16 | $88.00 | $105.91 | 2,200 |
| 2018-10-15 | $87.52 | $105.34 | 50,300 |
| 2018-10-12 | $86.63 | $104.27 | 3,000 |
| 2018-10-11 | $86.20 | $103.75 | 2,600 |
| 2018-10-10 | $85.56 | $102.98 | 2,100 |
| 2018-10-09 | $88.25 | $106.22 | 700 |
| 2018-10-08 | $87.80 | $105.67 | 300 |
| 2018-10-05 | $89.30 | $107.48 | 0 |
| 2018-10-04 | $89.30 | $107.48 | 400 |
| 2018-10-03 | $90.47 | $108.89 | 800 |
| 2018-10-02 | $91.55 | $110.19 | 600 |
| 2018-10-01 | $89.80 | $108.08 | 700 |
| 2018-09-28 | $90.54 | $108.97 | 1,000 |
| 2018-09-27 | $92.97 | $111.90 | 800 |
| 2018-09-26 | $93.22 | $112.20 | 7,300 |
| 2018-09-25 | $93.44 | $112.46 | 300 |
| 2018-09-24 | $98.80 | $118.91 | 0 |
| 2018-09-21 | $98.80 | $118.91 | 2,000 |
| 2018-09-20 | $100.25 | $120.66 | 500 |
| 2018-09-19 | $95.05 | $114.40 | 0 |
| 2018-09-18 | $95.05 | $114.40 | 300 |
| 2018-09-17 | $95.75 | $115.24 | 700 |
| 2018-09-14 | $95.89 | $115.41 | 600 |
| 2018-09-13 | $95.46 | $114.89 | 600 |
| 2018-09-12 | $93.91 | $113.03 | 900 |
| 2018-09-11 | $93.30 | $112.29 | 200 |
| 2018-09-10 | $94.42 | $113.64 | 0 |
| 2018-09-07 | $94.42 | $113.64 | 800 |
| 2018-09-06 | $92.76 | $111.64 | 300 |
| 2018-09-05 | $94.52 | $113.76 | 900 |
| 2018-09-04 | $94.50 | $113.74 | 1,300 |
| 2018-08-31 | $96.55 | $116.20 | 400 |
| 2018-08-30 | $97.95 | $117.89 | 300 |
| 2018-08-29 | $97.94 | $117.88 | 900 |
| 2018-08-28 | $98.99 | $119.14 | 1,400 |
| 2018-08-27 | $97.26 | $117.06 | 2,400 |
| 2018-08-24 | $94.54 | $113.79 | 100 |
| 2018-08-23 | $93.80 | $112.89 | 300 |
| 2018-08-22 | $95.43 | $114.86 | 500 |
| 2018-08-21 | $95.80 | $115.30 | 400 |
| 2018-08-20 | $93.09 | $112.04 | 2,300 |
| 2018-08-17 | $92.19 | $110.96 | 1,200 |
| 2018-08-16 | $93.50 | $112.53 | 1,000 |
| 2018-08-15 | $92.00 | $110.73 | 100 |
| 2018-08-14 | $93.43 | $112.45 | 100 |
| 2018-08-13 | $95.02 | $114.36 | 3,600 |
| 2018-08-10 | $97.50 | $117.35 | 0 |
| 2018-08-09 | $97.50 | $117.35 | 800 |
| 2018-08-08 | $98.00 | $117.95 | 3,800 |
| 2018-08-07 | $96.91 | $116.64 | 300 |
| 2018-08-06 | $96.01 | $115.55 | 600 |
| 2018-08-03 | $95.35 | $114.76 | 800 |
| 2018-08-02 | $94.70 | $113.98 | 2,300 |
| 2018-08-01 | $98.40 | $118.43 | 900 |
| 2018-07-31 | $98.40 | $118.43 | 800 |
| 2018-07-30 | $96.52 | $116.17 | 300 |
| 2018-07-27 | $95.70 | $115.18 | 1,800 |
| 2018-07-26 | $97.92 | $117.85 | 600 |
| 2018-07-25 | $94.43 | $113.65 | 1,900 |
| 2018-07-24 | $96.31 | $115.92 | 1,500 |
| 2018-07-23 | $93.59 | $112.64 | 500 |
| 2018-07-20 | $92.17 | $110.93 | 300 |
| 2018-07-19 | $94.36 | $113.57 | 200 |
| 2018-07-18 | $95.10 | $114.46 | 1,600 |
| 2018-07-17 | $93.71 | $112.79 | 900 |
| 2018-07-16 | $93.00 | $111.93 | 0 |
| 2018-07-13 | $93.00 | $111.93 | 400 |
| 2018-07-12 | $91.62 | $110.27 | 0 |
| 2018-07-11 | $91.62 | $110.27 | 2,800 |
| 2018-07-10 | $93.27 | $112.26 | 800 |
| 2018-07-09 | $94.96 | $114.29 | 1,400 |
| 2018-07-06 | $92.65 | $111.51 | 3,100 |
| 2018-07-05 | $95.96 | $115.49 | 1,500 |
| 2018-07-03 | $90.60 | $109.04 | 200 |
| 2018-07-02 | $90.05 | $108.38 | 1,600 |
| 2018-06-29 | $90.60 | $109.04 | 900 |
| 2018-06-28 | $90.83 | $109.32 | 200 |
| 2018-06-27 | $91.46 | $110.08 | 2,900 |
| 2018-06-26 | $91.02 | $109.55 | 1,000 |
| 2018-06-25 | $92.30 | $111.09 | 5,400 |
| 2018-06-22 | $93.53 | $112.57 | 5,800 |
| 2018-06-21 | $94.29 | $113.48 | 600 |
| 2018-06-20 | $96.24 | $115.83 | 2,100 |
| 2018-06-19 | $97.45 | $117.29 | 900 |
| 2018-06-18 | $98.22 | $118.21 | 3,800 |
| 2018-06-15 | $100.76 | $121.27 | 2,200 |
| 2018-06-14 | $99.67 | $119.96 | 3,000 |
| 2018-06-13 | $99.08 | $119.25 | 5,000 |
| 2018-06-12 | $99.38 | $119.61 | 700 |
| 2018-06-11 | $100.00 | $120.36 | 300 |
| 2018-06-08 | $100.00 | $120.36 | 400 |
| 2018-06-07 | $102.35 | $123.19 | 500 |
| 2018-06-06 | $101.75 | $122.46 | 0 |
| 2018-06-05 | $101.75 | $122.46 | 900 |
| 2018-06-04 | $100.50 | $120.96 | 900 |
| 2018-06-01 | $100.19 | $120.59 | 0 |
| 2018-05-31 | $100.19 | $120.59 | 1,600 |
| 2018-05-30 | $101.23 | $121.84 | 600 |
| 2018-05-29 | $99.60 | $119.88 | 3,700 |
| 2018-05-25 | $103.00 | $123.97 | 1,100 |
| 2018-05-24 | $103.00 | $123.97 | 1,800 |
| 2018-05-23 | $106.16 | $127.77 | 500 |
| 2018-05-22 | $106.16 | $127.77 | 200 |
| 2018-05-21 | $106.96 | $128.73 | 200 |
| 2018-05-18 | $108.80 | $130.95 | 0 |
| 2018-05-17 | $108.80 | $125.27 | 400 |
| 2018-05-16 | $108.60 | $125.04 | 1,200 |
| 2018-05-15 | $109.32 | $125.87 | 1,400 |
| 2018-05-14 | $109.00 | $125.50 | 0 |
| 2018-05-11 | $109.00 | $125.50 | 500 |
| 2018-05-10 | $109.90 | $126.54 | 1,100 |
| 2018-05-09 | $108.99 | $125.49 | 300 |
| 2018-05-08 | $109.41 | $125.97 | 0 |
| 2018-05-07 | $109.41 | $125.97 | 400 |
| 2018-05-04 | $111.18 | $128.01 | 0 |
| 2018-05-03 | $111.18 | $128.01 | 400 |
| 2018-05-02 | $111.38 | $128.24 | 500 |
| 2018-05-01 | $110.95 | $127.75 | 0 |
| 2018-04-30 | $110.95 | $127.75 | 600 |
| 2018-04-27 | $111.00 | $127.80 | 1,900 |
| 2018-04-26 | $109.28 | $125.82 | 700 |
| 2018-04-25 | $108.26 | $124.65 | 700 |
| 2018-04-24 | $110.73 | $127.49 | 0 |
| 2018-04-23 | $110.73 | $127.49 | 700 |
| 2018-04-20 | $111.13 | $127.95 | 200 |
| 2018-04-19 | $112.00 | $128.95 | 0 |
| 2018-04-18 | $112.00 | $128.95 | 2,500 |
| 2018-04-17 | $113.50 | $130.68 | 500 |
| 2018-04-16 | $111.63 | $128.53 | 0 |
| 2018-04-13 | $111.63 | $128.53 | 0 |
| 2018-04-12 | $111.63 | $128.53 | 100 |
| 2018-04-11 | $110.52 | $127.25 | 700 |
| 2018-04-10 | $111.29 | $128.14 | 300 |
| 2018-04-09 | $108.21 | $124.59 | 0 |
| 2018-04-06 | $108.21 | $124.59 | 300 |
| 2018-04-05 | $108.00 | $124.35 | 200 |
| 2018-04-04 | $108.25 | $124.64 | 200 |
| 2018-04-03 | $107.25 | $123.49 | 0 |
| 2018-04-02 | $107.25 | $123.49 | 400 |
| 2018-03-29 | $107.76 | $124.07 | 1,300 |
| 2018-03-28 | $105.07 | $120.98 | 300 |
| 2018-03-27 | $106.75 | $122.91 | 0 |
| 2018-03-26 | $106.75 | $122.91 | 300 |
| 2018-03-23 | $103.73 | $119.43 | 6,800 |
| 2018-03-22 | $104.56 | $120.39 | 200 |
| 2018-03-21 | $104.75 | $120.61 | 0 |
| 2018-03-20 | $104.75 | $120.61 | 600 |
| 2018-03-19 | $105.00 | $120.89 | 0 |
| 2018-03-16 | $105.00 | $120.89 | 300 |
| 2018-03-15 | $104.95 | $120.84 | 1,000 |
| 2018-03-14 | $104.00 | $119.74 | 300 |
| 2018-03-13 | $104.89 | $120.77 | 600 |
| 2018-03-12 | $106.50 | $122.62 | 1,600 |
| 2018-03-09 | $104.75 | $120.61 | 500 |
| 2018-03-08 | $104.00 | $119.74 | 300 |
| 2018-03-07 | $105.03 | $120.93 | 800 |
| 2018-03-06 | $104.90 | $120.78 | 500 |
| 2018-03-05 | $102.80 | $118.36 | 1,400 |
| 2018-03-02 | $104.50 | $120.32 | 100 |
| 2018-03-01 | $106.28 | $122.37 | 0 |
| 2018-02-28 | $106.28 | $122.37 | 600 |
| 2018-02-27 | $106.75 | $122.91 | 600 |
| 2018-02-26 | $108.00 | $124.35 | 500 |
| 2018-02-23 | $107.20 | $123.43 | 700 |
| 2018-02-22 | $106.50 | $122.62 | 0 |
| 2018-02-21 | $106.50 | $122.62 | 3,300 |
| 2018-02-20 | $106.04 | $122.09 | 1,300 |
| 2018-02-16 | $109.55 | $126.13 | 1,700 |
| 2018-02-15 | $109.50 | $126.08 | 1,200 |
| 2018-02-14 | $106.79 | $122.96 | 300 |
| 2018-02-13 | $108.00 | $124.35 | 700 |
| 2018-02-12 | $107.50 | $123.77 | 300 |
| 2018-02-09 | $106.25 | $122.33 | 10,700 |
| 2018-02-08 | $106.60 | $122.74 | 1,500 |
| 2018-02-07 | $109.29 | $125.83 | 1,300 |
| 2018-02-06 | $110.86 | $127.64 | 1,600 |
| 2018-02-05 | $109.26 | $125.80 | 1,600 |
| 2018-02-02 | $112.00 | $128.95 | 600 |
| 2018-02-01 | $114.38 | $131.69 | 100 |
| 2018-01-31 | $115.00 | $132.41 | 200 |
| 2018-01-30 | $114.75 | $132.12 | 13,900 |
| 2018-01-29 | $115.25 | $132.70 | 700 |
| 2018-01-26 | $116.50 | $134.14 | 300 |
| 2018-01-25 | $118.00 | $135.86 | 0 |
| 2018-01-24 | $118.00 | $135.86 | 2,600 |
| 2018-01-23 | $118.00 | $135.86 | 0 |
| 2018-01-22 | $118.00 | $135.86 | 600 |
| 2018-01-19 | $115.25 | $132.70 | 600 |
| 2018-01-18 | $113.72 | $130.93 | 500 |
| 2018-01-17 | $113.03 | $130.14 | 600 |
| 2018-01-16 | $112.74 | $129.81 | 1,800 |
| 2018-01-12 | $109.74 | $126.35 | 300 |
| 2018-01-11 | $106.54 | $122.67 | 6,900 |
| 2018-01-10 | $108.25 | $124.64 | 0 |
| 2018-01-09 | $108.25 | $124.64 | 1,400 |
| 2018-01-08 | $107.00 | $123.20 | 600 |
| 2018-01-05 | $106.00 | $122.05 | 500 |
| 2018-01-04 | $106.13 | $122.20 | 900 |
| 2018-01-03 | $104.60 | $120.43 | 45,700 |
| 2018-01-02 | $103.50 | $119.17 | 200 |