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
- 2017-04-06 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 | $70.20 | $70.20 | 1,609 |
| 2018-12-28 | $79.56 | $79.56 | 785 |
| 2018-12-27 | $79.56 | $79.56 | 604 |
| 2018-12-26 | $79.56 | $79.56 | 791 |
| 2018-12-24 | $81.12 | $81.12 | 768 |
| 2018-12-21 | $79.56 | $79.56 | 1,404 |
| 2018-12-20 | $88.30 | $88.30 | 1,676 |
| 2018-12-19 | $99.84 | $99.84 | 508 |
| 2018-12-18 | $101.40 | $101.40 | 486 |
| 2018-12-17 | $102.96 | $102.96 | 480 |
| 2018-12-14 | $109.20 | $109.20 | 488 |
| 2018-12-13 | $109.20 | $109.20 | 1,188 |
| 2018-12-12 | $104.52 | $104.52 | 1,505 |
| 2018-12-11 | $107.64 | $107.64 | 503 |
| 2018-12-10 | $110.76 | $110.76 | 1,044 |
| 2018-12-07 | $109.20 | $109.20 | 973 |
| 2018-12-06 | $106.08 | $106.08 | 560 |
| 2018-12-04 | $109.20 | $109.20 | 635 |
| 2018-12-03 | $109.51 | $109.51 | 771 |
| 2018-11-30 | $112.32 | $112.32 | 1,508 |
| 2018-11-29 | $112.32 | $112.32 | 357 |
| 2018-11-28 | $108.42 | $108.42 | 685 |
| 2018-11-27 | $109.67 | $109.67 | 730 |
| 2018-11-26 | $117.00 | $117.00 | 757 |
| 2018-11-23 | $117.00 | $117.00 | 1,041 |
| 2018-11-21 | $112.48 | $112.48 | 1,587 |
| 2018-11-20 | $106.08 | $106.08 | 819 |
| 2018-11-19 | $110.76 | $110.76 | 1,492 |
| 2018-11-16 | $112.16 | $112.16 | 1,559 |
| 2018-11-15 | $124.02 | $124.02 | 1,678 |
| 2018-11-14 | $126.36 | $126.36 | 1,133 |
| 2018-11-13 | $123.24 | $123.24 | 2,251 |
| 2018-11-12 | $145.08 | $145.08 | 545 |
| 2018-11-09 | $146.64 | $146.64 | 769 |
| 2018-11-08 | $151.32 | $151.32 | 1,024 |
| 2018-11-07 | $156.00 | $156.00 | 1,088 |
| 2018-11-06 | $149.76 | $149.76 | 1,132 |
| 2018-11-05 | $157.56 | $157.56 | 679 |
| 2018-11-02 | $156.00 | $156.00 | 901 |
| 2018-11-01 | $152.88 | $152.88 | 719 |
| 2018-10-31 | $143.52 | $143.52 | 496 |
| 2018-10-30 | $129.48 | $129.48 | 1,093 |
| 2018-10-29 | $129.48 | $129.48 | 1,372 |
| 2018-10-26 | $147.89 | $147.89 | 387 |
| 2018-10-25 | $154.44 | $154.44 | 652 |
| 2018-10-24 | $146.64 | $146.64 | 762 |
| 2018-10-23 | $146.64 | $146.64 | 1,436 |
| 2018-10-22 | $149.76 | $149.76 | 3,184 |
| 2018-10-19 | $162.24 | $162.24 | 2,281 |
| 2018-10-18 | $180.96 | $180.96 | 1,817 |
| 2018-10-17 | $182.52 | $182.52 | 1,642 |
| 2018-10-16 | $208.42 | $208.42 | 3,538 |
| 2018-10-15 | $191.88 | $191.88 | 5,791 |
| 2018-10-12 | $187.20 | $187.20 | 2,238 |
| 2018-10-11 | $166.92 | $166.92 | 925 |
| 2018-10-10 | $173.16 | $173.16 | 1,924 |
| 2018-10-09 | $183.14 | $183.14 | 1,832 |
| 2018-10-08 | $188.76 | $188.76 | 2,852 |
| 2018-10-05 | $195.00 | $195.00 | 3,763 |
| 2018-10-04 | $198.12 | $198.12 | 3,387 |
| 2018-10-03 | $210.91 | $210.91 | 6,931 |
| 2018-10-02 | $237.12 | $237.12 | 9,929 |
| 2018-10-01 | $262.08 | $262.08 | 19,988 |
| 2018-09-28 | $293.28 | $293.28 | 35,483 |
| 2018-09-27 | $263.64 | $263.64 | 15,924 |
| 2018-09-26 | $162.24 | $162.24 | 4,055 |
| 2018-09-25 | $134.16 | $134.16 | 4,028 |
| 2018-09-24 | $135.41 | $135.41 | 3,987 |
| 2018-09-21 | $103.12 | $103.12 | 535 |
| 2018-09-20 | $106.39 | $106.39 | 721 |
| 2018-09-19 | $111.54 | $111.54 | 1,436 |
| 2018-09-18 | $104.99 | $104.99 | 1,592 |
| 2018-09-17 | $113.57 | $113.57 | 1,297 |
| 2018-09-14 | $118.72 | $118.72 | 1,415 |
| 2018-09-13 | $123.24 | $123.24 | 3,446 |
| 2018-09-12 | $139.00 | $139.00 | 1,226 |
| 2018-09-11 | $137.28 | $137.28 | 1,313 |
| 2018-09-10 | $144.77 | $144.77 | 1,771 |
| 2018-09-07 | $155.22 | $155.22 | 412 |
| 2018-09-06 | $158.34 | $158.34 | 714 |
| 2018-09-05 | $160.68 | $160.68 | 747 |
| 2018-09-04 | $163.80 | $163.80 | 1,293 |
| 2018-08-31 | $163.80 | $163.80 | 1,226 |
| 2018-08-30 | $148.20 | $148.20 | 981 |
| 2018-08-29 | $160.68 | $160.68 | 896 |
| 2018-08-28 | $159.12 | $159.12 | 922 |
| 2018-08-27 | $166.92 | $166.92 | 2,267 |
| 2018-08-24 | $173.00 | $173.00 | 2,555 |
| 2018-08-23 | $159.12 | $159.12 | 546 |
| 2018-08-22 | $159.12 | $159.12 | 956 |
| 2018-08-21 | $159.12 | $159.12 | 924 |
| 2018-08-20 | $159.12 | $159.12 | 860 |
| 2018-08-17 | $163.80 | $163.80 | 593 |
| 2018-08-16 | $163.80 | $163.80 | 668 |
| 2018-08-15 | $163.80 | $163.80 | 912 |
| 2018-08-14 | $163.80 | $163.80 | 1,223 |
| 2018-08-13 | $161.15 | $161.15 | 868 |
| 2018-08-10 | $162.24 | $162.24 | 767 |
| 2018-08-09 | $151.79 | $151.79 | 3,725 |
| 2018-08-08 | $161.15 | $161.15 | 1,167 |
| 2018-08-07 | $173.16 | $173.16 | 1,622 |
| 2018-08-06 | $177.84 | $177.84 | 747 |
| 2018-08-03 | $184.08 | $184.08 | 781 |
| 2018-08-02 | $184.08 | $184.08 | 1,853 |
| 2018-08-01 | $187.20 | $187.20 | 1,590 |
| 2018-07-31 | $179.40 | $179.40 | 1,647 |
| 2018-07-30 | $180.80 | $180.80 | 2,201 |
| 2018-07-27 | $184.08 | $184.08 | 2,603 |
| 2018-07-26 | $185.64 | $185.64 | 1,763 |
| 2018-07-25 | $180.96 | $180.96 | 468 |
| 2018-07-24 | $176.28 | $176.28 | 844 |
| 2018-07-23 | $180.96 | $180.96 | 832 |
| 2018-07-20 | $185.64 | $185.64 | 930 |
| 2018-07-19 | $180.96 | $180.96 | 1,190 |
| 2018-07-18 | $179.40 | $179.40 | 1,026 |
| 2018-07-17 | $179.40 | $179.40 | 1,072 |
| 2018-07-16 | $187.20 | $187.20 | 542 |
| 2018-07-13 | $193.44 | $193.44 | 767 |
| 2018-07-12 | $190.32 | $190.32 | 576 |
| 2018-07-11 | $188.76 | $188.76 | 400 |
| 2018-07-10 | $194.84 | $194.84 | 344 |
| 2018-07-09 | $193.44 | $193.44 | 1,088 |
| 2018-07-06 | $190.32 | $190.32 | 547 |
| 2018-07-05 | $193.44 | $193.44 | 1,433 |
| 2018-07-03 | $186.58 | $186.58 | 369 |
| 2018-07-02 | $186.26 | $186.26 | 1,626 |
| 2018-06-29 | $184.08 | $184.08 | 1,094 |
| 2018-06-28 | $183.46 | $183.46 | 970 |
| 2018-06-27 | $180.96 | $180.96 | 738 |
| 2018-06-26 | $177.84 | $177.84 | 1,015 |
| 2018-06-25 | $182.52 | $182.52 | 964 |
| 2018-06-22 | $185.64 | $185.64 | 1,064 |
| 2018-06-21 | $188.76 | $188.76 | 1,511 |
| 2018-06-20 | $197.81 | $197.81 | 647 |
| 2018-06-19 | $204.36 | $204.36 | 1,606 |
| 2018-06-18 | $198.12 | $198.12 | 2,282 |
| 2018-06-15 | $218.40 | $218.40 | 1,524 |
| 2018-06-14 | $223.08 | $223.08 | 1,267 |
| 2018-06-13 | $216.84 | $216.84 | 1,206 |
| 2018-06-12 | $215.28 | $215.28 | 663 |
| 2018-06-11 | $219.96 | $219.96 | 1,119 |
| 2018-06-08 | $221.52 | $221.52 | 1,897 |
| 2018-06-07 | $216.84 | $216.84 | 3,505 |
| 2018-06-06 | $200.93 | $200.93 | 1,542 |
| 2018-06-05 | $185.64 | $185.64 | 699 |
| 2018-06-04 | $188.76 | $188.76 | 1,283 |
| 2018-06-01 | $191.88 | $191.88 | 437 |
| 2018-05-31 | $198.12 | $198.12 | 723 |
| 2018-05-30 | $201.24 | $201.24 | 1,087 |
| 2018-05-29 | $190.32 | $190.32 | 824 |
| 2018-05-25 | $183.92 | $183.92 | 888 |
| 2018-05-24 | $188.45 | $188.45 | 895 |
| 2018-05-23 | $191.26 | $191.26 | 1,165 |
| 2018-05-22 | $201.24 | $201.24 | 1,192 |
| 2018-05-21 | $208.42 | $208.42 | 1,249 |
| 2018-05-18 | $212.78 | $212.78 | 581 |
| 2018-05-17 | $212.16 | $212.16 | 879 |
| 2018-05-16 | $215.12 | $215.12 | 559 |
| 2018-05-15 | $218.40 | $218.40 | 1,645 |
| 2018-05-14 | $210.60 | $210.60 | 734 |
| 2018-05-11 | $212.16 | $212.16 | 1,604 |
| 2018-05-10 | $215.28 | $215.28 | 1,001 |
| 2018-05-09 | $223.08 | $223.08 | 777 |
| 2018-05-08 | $229.01 | $229.01 | 806 |
| 2018-05-07 | $229.32 | $229.32 | 1,041 |
| 2018-05-04 | $227.92 | $227.92 | 563 |
| 2018-05-03 | $224.64 | $224.64 | 640 |
| 2018-05-02 | $227.76 | $227.76 | 787 |
| 2018-05-01 | $230.88 | $230.88 | 703 |
| 2018-04-30 | $241.80 | $241.80 | 1,347 |
| 2018-04-27 | $260.52 | $260.52 | 764 |
| 2018-04-26 | $268.32 | $268.32 | 402 |
| 2018-04-25 | $268.32 | $268.32 | 1,469 |
| 2018-04-24 | $273.00 | $273.00 | 816 |
| 2018-04-23 | $268.32 | $268.32 | 999 |
| 2018-04-20 | $268.32 | $268.32 | 1,328 |
| 2018-04-19 | $266.76 | $266.76 | 792 |
| 2018-04-18 | $266.76 | $266.76 | 972 |
| 2018-04-17 | $280.80 | $280.80 | 1,399 |
| 2018-04-16 | $285.48 | $285.48 | 3,522 |
| 2018-04-13 | $276.12 | $276.12 | 3,422 |
| 2018-04-12 | $241.18 | $241.18 | 2,097 |
| 2018-04-11 | $230.88 | $230.88 | 1,073 |
| 2018-04-10 | $224.64 | $224.64 | 1,260 |
| 2018-04-09 | $236.65 | $236.65 | 1,056 |
| 2018-04-06 | $244.92 | $244.92 | 820 |
| 2018-04-05 | $244.92 | $244.92 | 2,049 |
| 2018-04-04 | $235.56 | $235.56 | 2,487 |
| 2018-04-03 | $224.64 | $224.64 | 1,725 |
| 2018-04-02 | $215.28 | $215.28 | 701 |
| 2018-03-29 | $209.04 | $209.04 | 499 |
| 2018-03-28 | $195.00 | $195.00 | 1,222 |
| 2018-03-27 | $198.12 | $198.12 | 1,392 |
| 2018-03-26 | $213.72 | $213.72 | 735 |
| 2018-03-23 | $218.40 | $218.40 | 1,085 |
| 2018-03-22 | $219.96 | $219.96 | 924 |
| 2018-03-21 | $235.56 | $235.56 | 973 |
| 2018-03-20 | $219.96 | $219.96 | 1,411 |
| 2018-03-19 | $235.56 | $235.56 | 716 |
| 2018-03-16 | $246.48 | $246.48 | 528 |
| 2018-03-15 | $254.28 | $254.28 | 622 |
| 2018-03-14 | $249.60 | $249.60 | 517 |
| 2018-03-13 | $252.72 | $252.72 | 482 |
| 2018-03-12 | $260.52 | $260.52 | 1,406 |
| 2018-03-09 | $255.84 | $255.84 | 606 |
| 2018-03-08 | $248.04 | $248.04 | 615 |
| 2018-03-07 | $238.68 | $238.68 | 1,164 |
| 2018-03-06 | $251.16 | $251.16 | 1,140 |
| 2018-03-05 | $263.64 | $263.64 | 1,157 |
| 2018-03-02 | $273.00 | $273.00 | 531 |
| 2018-03-01 | $277.68 | $277.68 | 948 |
| 2018-02-28 | $285.48 | $285.48 | 2,032 |
| 2018-02-27 | $294.84 | $294.84 | 806 |
| 2018-02-26 | $285.48 | $285.48 | 959 |
| 2018-02-23 | $296.09 | $296.09 | 778 |
| 2018-02-22 | $297.96 | $297.96 | 929 |
| 2018-02-21 | $308.88 | $308.88 | 623 |
| 2018-02-20 | $312.00 | $312.00 | 997 |
| 2018-02-16 | $319.80 | $319.80 | 887 |
| 2018-02-15 | $330.72 | $330.72 | 1,347 |
| 2018-02-14 | $319.80 | $319.80 | 1,916 |
| 2018-02-13 | $302.64 | $302.64 | 1,388 |
| 2018-02-12 | $316.68 | $316.68 | 1,305 |
| 2018-02-09 | $308.88 | $308.88 | 1,147 |
| 2018-02-08 | $327.60 | $327.60 | 1,129 |
| 2018-02-07 | $332.28 | $332.28 | 1,753 |
| 2018-02-06 | $321.36 | $321.36 | 1,062 |
| 2018-02-05 | $312.00 | $312.00 | 1,183 |
| 2018-02-02 | $318.24 | $318.24 | 2,313 |
| 2018-02-01 | $335.40 | $335.40 | 2,498 |
| 2018-01-31 | $305.76 | $305.76 | 1,640 |
| 2018-01-30 | $287.04 | $287.04 | 1,297 |
| 2018-01-29 | $308.88 | $308.88 | 1,131 |
| 2018-01-26 | $318.24 | $318.24 | 1,403 |
| 2018-01-25 | $344.76 | $344.76 | 863 |
| 2018-01-24 | $346.32 | $346.32 | 1,309 |
| 2018-01-23 | $321.36 | $321.36 | 1,651 |
| 2018-01-22 | $338.52 | $338.52 | 1,896 |
| 2018-01-19 | $332.28 | $332.28 | 1,438 |
| 2018-01-18 | $322.92 | $322.92 | 1,688 |
| 2018-01-17 | $360.36 | $360.36 | 1,801 |
| 2018-01-16 | $380.64 | $380.64 | 3,346 |
| 2018-01-12 | $444.60 | $444.60 | 4,017 |
| 2018-01-11 | $472.68 | $472.68 | 3,475 |
| 2018-01-10 | $435.24 | $435.24 | 6,355 |
| 2018-01-09 | $429.00 | $429.00 | 6,696 |
| 2018-01-08 | $351.00 | $351.00 | 2,163 |
| 2018-01-05 | $324.48 | $324.48 | 2,501 |
| 2018-01-04 | $335.40 | $335.40 | 4,226 |
| 2018-01-03 | $304.20 | $304.20 | 8,988 |
| 2018-01-02 | $400.92 | $400.92 | 6,790 |