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
- 2008-12-01 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 | $65.11 | $71.11 | 6,700 |
| 2018-12-28 | $65.44 | $71.47 | 163,600 |
| 2018-12-27 | $65.85 | $71.92 | 29,900 |
| 2018-12-26 | $64.71 | $70.67 | 3,300 |
| 2018-12-24 | $65.34 | $71.36 | 4,000 |
| 2018-12-21 | $65.77 | $71.83 | 70,700 |
| 2018-12-20 | $67.51 | $73.73 | 44,300 |
| 2018-12-19 | $68.96 | $75.31 | 34,800 |
| 2018-12-18 | $68.57 | $74.89 | 4,900 |
| 2018-12-17 | $68.21 | $74.49 | 38,000 |
| 2018-12-14 | $69.60 | $76.01 | 10,700 |
| 2018-12-13 | $70.89 | $77.42 | 75,000 |
| 2018-12-12 | $71.44 | $78.02 | 61,400 |
| 2018-12-11 | $70.11 | $76.57 | 103,200 |
| 2018-12-10 | $70.58 | $77.08 | 900 |
| 2018-12-07 | $70.55 | $77.05 | 221,000 |
| 2018-12-06 | $71.68 | $78.28 | 14,300 |
| 2018-12-04 | $74.04 | $80.86 | 24,300 |
| 2018-12-03 | $75.70 | $82.67 | 32,700 |
| 2018-11-30 | $76.15 | $83.17 | 49,800 |
| 2018-11-29 | $76.51 | $83.56 | 70,700 |
| 2018-11-28 | $76.53 | $83.58 | 39,900 |
| 2018-11-27 | $75.51 | $82.47 | 91,200 |
| 2018-11-26 | $77.26 | $83.39 | 800 |
| 2018-11-23 | $76.00 | $82.03 | 1,000 |
| 2018-11-21 | $75.90 | $81.92 | 0 |
| 2018-11-20 | $75.90 | $81.92 | 57,700 |
| 2018-11-19 | $78.26 | $84.47 | 219,000 |
| 2018-11-16 | $78.89 | $85.15 | 41,500 |
| 2018-11-15 | $77.14 | $83.26 | 224,800 |
| 2018-11-14 | $75.74 | $81.75 | 300,300 |
| 2018-11-13 | $73.26 | $79.07 | 150,400 |
| 2018-11-12 | $73.08 | $78.88 | 16,900 |
| 2018-11-09 | $74.00 | $79.87 | 20,800 |
| 2018-11-08 | $75.19 | $81.15 | 9,300 |
| 2018-11-07 | $76.15 | $82.19 | 2,600 |
| 2018-11-06 | $74.95 | $80.90 | 157,000 |
| 2018-11-05 | $74.77 | $80.70 | 4,900 |
| 2018-11-02 | $76.50 | $82.57 | 221,200 |
| 2018-11-01 | $76.78 | $82.87 | 2,700 |
| 2018-10-31 | $74.25 | $80.14 | 102,200 |
| 2018-10-30 | $74.06 | $79.93 | 309,500 |
| 2018-10-29 | $74.35 | $80.25 | 863,200 |
| 2018-10-26 | $73.80 | $79.65 | 87,400 |
| 2018-10-25 | $74.44 | $80.34 | 6,100 |
| 2018-10-24 | $83.05 | $89.64 | 135,100 |
| 2018-10-23 | $81.77 | $88.26 | 45,200 |
| 2018-10-22 | $84.30 | $90.99 | 41,900 |
| 2018-10-19 | $83.81 | $90.45 | 2,000 |
| 2018-10-18 | $83.10 | $89.69 | 31,600 |
| 2018-10-17 | $83.70 | $90.34 | 3,600 |
| 2018-10-16 | $85.34 | $92.11 | 46,300 |
| 2018-10-15 | $84.66 | $91.38 | 2,900 |
| 2018-10-12 | $83.90 | $90.56 | 700 |
| 2018-10-11 | $84.39 | $91.09 | 2,500 |
| 2018-10-10 | $85.85 | $92.66 | 100 |
| 2018-10-09 | $85.50 | $92.28 | 8,600 |
| 2018-10-08 | $86.90 | $93.79 | 200 |
| 2018-10-05 | $86.30 | $93.15 | 165,500 |
| 2018-10-04 | $86.65 | $93.52 | 200,500 |
| 2018-10-03 | $88.20 | $95.20 | 200,400 |
| 2018-10-02 | $85.10 | $91.85 | 611,700 |
| 2018-10-01 | $85.92 | $92.74 | 31,700 |
| 2018-09-28 | $86.95 | $93.85 | 24,000 |
| 2018-09-27 | $88.24 | $95.24 | 121,300 |
| 2018-09-26 | $90.65 | $97.84 | 50,800 |
| 2018-09-25 | $90.40 | $97.57 | 1,100 |
| 2018-09-24 | $90.25 | $97.41 | 16,300 |
| 2018-09-21 | $92.09 | $99.39 | 75,800 |
| 2018-09-20 | $91.57 | $98.83 | 400 |
| 2018-09-19 | $90.07 | $97.21 | 3,700 |
| 2018-09-18 | $89.40 | $96.49 | 201,000 |
| 2018-09-17 | $89.08 | $96.15 | 300 |
| 2018-09-14 | $88.85 | $95.90 | 50,400 |
| 2018-09-13 | $88.53 | $95.55 | 758,600 |
| 2018-09-12 | $87.86 | $94.83 | 401,100 |
| 2018-09-11 | $87.67 | $94.62 | 7,600 |
| 2018-09-10 | $89.35 | $96.44 | 203,500 |
| 2018-09-07 | $90.45 | $97.62 | 388,400 |
| 2018-09-06 | $90.00 | $97.14 | 32,000 |
| 2018-09-05 | $90.20 | $97.35 | 49,600 |
| 2018-09-04 | $91.93 | $99.22 | 500 |
| 2018-08-31 | $93.05 | $100.43 | 2,300 |
| 2018-08-30 | $95.53 | $103.11 | 200 |
| 2018-08-29 | $99.17 | $107.03 | 0 |
| 2018-08-28 | $99.17 | $107.03 | 205,200 |
| 2018-08-27 | $99.15 | $107.01 | 6,400 |
| 2018-08-24 | $98.14 | $105.92 | 6,000 |
| 2018-08-23 | $98.30 | $106.10 | 0 |
| 2018-08-22 | $98.30 | $106.10 | 11,200 |
| 2018-08-21 | $100.35 | $108.31 | 20,500 |
| 2018-08-20 | $98.75 | $106.58 | 0 |
| 2018-08-17 | $98.75 | $106.58 | 200 |
| 2018-08-16 | $98.44 | $106.25 | 50,900 |
| 2018-08-15 | $97.40 | $105.13 | 31,400 |
| 2018-08-14 | $97.41 | $105.14 | 1,300 |
| 2018-08-13 | $96.30 | $103.94 | 8,700 |
| 2018-08-10 | $96.51 | $104.17 | 800 |
| 2018-08-09 | $99.35 | $107.23 | 200 |
| 2018-08-08 | $99.41 | $107.30 | 3,000 |
| 2018-08-07 | $100.30 | $108.26 | 800 |
| 2018-08-06 | $100.06 | $107.99 | 175,500 |
| 2018-08-03 | $100.68 | $108.67 | 800 |
| 2018-08-02 | $99.25 | $107.12 | 600 |
| 2018-08-01 | $101.35 | $109.39 | 11,100 |
| 2018-07-31 | $101.12 | $109.14 | 1,200 |
| 2018-07-30 | $101.39 | $109.43 | 16,200 |
| 2018-07-27 | $101.53 | $109.58 | 600 |
| 2018-07-26 | $103.65 | $111.87 | 22,400 |
| 2018-07-25 | $105.75 | $114.14 | 1,700 |
| 2018-07-24 | $104.40 | $112.69 | 2,200 |
| 2018-07-23 | $105.07 | $113.40 | 800 |
| 2018-07-20 | $104.50 | $112.79 | 111,000 |
| 2018-07-19 | $103.12 | $111.30 | 2,800 |
| 2018-07-18 | $102.94 | $111.11 | 37,100 |
| 2018-07-17 | $102.75 | $110.90 | 400 |
| 2018-07-16 | $103.30 | $111.49 | 200 |
| 2018-07-13 | $103.15 | $111.33 | 0 |
| 2018-07-12 | $103.15 | $111.33 | 200 |
| 2018-07-11 | $103.88 | $112.12 | 15,000 |
| 2018-07-10 | $103.88 | $112.12 | 18,300 |
| 2018-07-09 | $103.55 | $111.76 | 0 |
| 2018-07-06 | $103.55 | $111.76 | 2,200 |
| 2018-07-05 | $101.55 | $109.61 | 400 |
| 2018-07-03 | $102.24 | $110.35 | 12,800 |
| 2018-07-02 | $100.46 | $108.42 | 1,000 |
| 2018-06-29 | $98.40 | $106.21 | 0 |
| 2018-06-28 | $98.40 | $106.21 | 60,300 |
| 2018-06-27 | $98.45 | $106.26 | 18,000 |
| 2018-06-26 | $97.82 | $105.58 | 200,800 |
| 2018-06-25 | $97.42 | $105.15 | 200 |
| 2018-06-22 | $98.96 | $106.81 | 700 |
| 2018-06-21 | $98.26 | $106.05 | 200 |
| 2018-06-20 | $96.60 | $104.26 | 17,600 |
| 2018-06-19 | $96.60 | $104.26 | 6,700 |
| 2018-06-18 | $95.88 | $103.49 | 18,100 |
| 2018-06-15 | $97.00 | $104.69 | 31,700 |
| 2018-06-14 | $98.27 | $106.06 | 28,300 |
| 2018-06-13 | $97.46 | $105.19 | 28,900 |
| 2018-06-12 | $97.85 | $105.61 | 1,700 |
| 2018-06-11 | $96.35 | $103.99 | 18,000 |
| 2018-06-08 | $94.05 | $101.51 | 23,100 |
| 2018-06-07 | $94.00 | $101.46 | 15,200 |
| 2018-06-06 | $94.57 | $102.08 | 14,200 |
| 2018-06-05 | $95.64 | $103.22 | 1,700 |
| 2018-06-04 | $96.64 | $104.31 | 28,100 |
| 2018-06-01 | $93.00 | $100.38 | 25,900 |
| 2018-05-31 | $92.99 | $100.37 | 600 |
| 2018-05-30 | $93.75 | $101.19 | 1,700 |
| 2018-05-29 | $92.10 | $99.41 | 4,200 |
| 2018-05-25 | $94.35 | $101.83 | 1,700 |
| 2018-05-24 | $95.50 | $103.08 | 1,700 |
| 2018-05-23 | $93.85 | $101.29 | 29,200 |
| 2018-05-22 | $94.75 | $102.27 | 33,200 |
| 2018-05-21 | $95.05 | $102.59 | 32,200 |
| 2018-05-18 | $93.40 | $100.81 | 45,900 |
| 2018-05-17 | $94.25 | $101.73 | 20,200 |
| 2018-05-16 | $94.35 | $101.83 | 500 |
| 2018-05-15 | $93.85 | $101.29 | 13,400 |
| 2018-05-14 | $95.50 | $103.08 | 1,500 |
| 2018-05-11 | $93.86 | $101.31 | 17,500 |
| 2018-05-10 | $95.23 | $102.78 | 67,900 |
| 2018-05-09 | $97.85 | $105.61 | 700 |
| 2018-05-08 | $97.64 | $105.38 | 30,800 |
| 2018-05-07 | $97.47 | $105.20 | 54,400 |
| 2018-05-04 | $97.03 | $104.73 | 65,700 |
| 2018-05-03 | $96.93 | $104.62 | 57,200 |
| 2018-05-02 | $95.05 | $102.59 | 71,900 |
| 2018-05-01 | $96.92 | $104.61 | 115,700 |
| 2018-04-30 | $99.03 | $106.89 | 400 |
| 2018-04-27 | $100.95 | $106.34 | 3,100 |
| 2018-04-26 | $101.75 | $107.18 | 3,200 |
| 2018-04-25 | $102.80 | $108.29 | 800 |
| 2018-04-24 | $102.40 | $107.87 | 10,600 |
| 2018-04-23 | $102.84 | $108.33 | 50,400 |
| 2018-04-20 | $104.15 | $109.71 | 1,100 |
| 2018-04-19 | $104.85 | $110.45 | 10,500 |
| 2018-04-18 | $106.53 | $112.22 | 10,200 |
| 2018-04-17 | $105.86 | $111.51 | 33,000 |
| 2018-04-16 | $104.32 | $109.89 | 200 |
| 2018-04-13 | $104.73 | $110.32 | 200 |
| 2018-04-12 | $105.16 | $110.77 | 1,600 |
| 2018-04-11 | $106.85 | $112.55 | 40,500 |
| 2018-04-10 | $107.90 | $113.66 | 2,300 |
| 2018-04-09 | $108.90 | $114.71 | 124,700 |
| 2018-04-06 | $107.77 | $113.52 | 1,200 |
| 2018-04-05 | $109.98 | $115.85 | 15,800 |
| 2018-04-04 | $108.70 | $114.50 | 218,900 |
| 2018-04-03 | $107.75 | $113.50 | 3,300 |
| 2018-04-02 | $107.72 | $113.47 | 1,700 |
| 2018-03-29 | $109.55 | $115.40 | 11,200 |
| 2018-03-28 | $109.34 | $115.18 | 179,900 |
| 2018-03-27 | $107.35 | $113.08 | 211,400 |
| 2018-03-26 | $107.45 | $113.19 | 205,500 |
| 2018-03-23 | $107.65 | $113.40 | 300 |
| 2018-03-22 | $108.65 | $114.45 | 600 |
| 2018-03-21 | $110.56 | $116.46 | 164,400 |
| 2018-03-20 | $112.61 | $118.62 | 0 |
| 2018-03-19 | $112.61 | $118.62 | 1,500 |
| 2018-03-16 | $112.95 | $118.98 | 19,400 |
| 2018-03-15 | $112.27 | $118.26 | 27,000 |
| 2018-03-14 | $115.55 | $121.72 | 1,400 |
| 2018-03-13 | $115.55 | $121.72 | 50,200 |
| 2018-03-12 | $115.55 | $121.72 | 19,700 |
| 2018-03-09 | $114.51 | $120.62 | 2,200 |
| 2018-03-08 | $114.88 | $121.01 | 900 |
| 2018-03-07 | $112.37 | $118.37 | 13,200 |
| 2018-03-06 | $112.85 | $118.87 | 22,200 |
| 2018-03-05 | $110.78 | $116.69 | 375,300 |
| 2018-03-02 | $109.01 | $114.83 | 517,000 |
| 2018-03-01 | $108.64 | $114.44 | 46,100 |
| 2018-02-28 | $107.93 | $113.69 | 23,200 |
| 2018-02-27 | $107.07 | $112.79 | 46,500 |
| 2018-02-26 | $109.33 | $115.17 | 122,300 |
| 2018-02-23 | $107.00 | $112.71 | 12,600 |
| 2018-02-22 | $105.40 | $111.03 | 84,900 |
| 2018-02-21 | $106.88 | $112.59 | 111,500 |
| 2018-02-20 | $106.83 | $112.53 | 25,100 |
| 2018-02-16 | $106.83 | $112.53 | 52,500 |
| 2018-02-15 | $105.72 | $111.36 | 85,200 |
| 2018-02-14 | $103.61 | $109.14 | 226,000 |
| 2018-02-13 | $103.94 | $109.49 | 19,000 |
| 2018-02-12 | $104.50 | $110.08 | 1,600 |
| 2018-02-09 | $102.54 | $108.01 | 3,200 |
| 2018-02-08 | $105.05 | $110.66 | 900 |
| 2018-02-07 | $107.60 | $113.34 | 1,500 |
| 2018-02-06 | $107.21 | $112.93 | 134,600 |
| 2018-02-05 | $105.82 | $111.47 | 1,200 |
| 2018-02-02 | $112.29 | $118.28 | 27,600 |
| 2018-02-01 | $113.40 | $119.45 | 600 |
| 2018-01-31 | $113.73 | $119.80 | 4,200 |
| 2018-01-30 | $112.98 | $119.01 | 400 |
| 2018-01-29 | $114.35 | $120.45 | 154,300 |
| 2018-01-26 | $114.55 | $120.67 | 40,500 |
| 2018-01-25 | $113.70 | $119.77 | 4,000 |
| 2018-01-24 | $112.89 | $118.92 | 5,000 |
| 2018-01-23 | $113.88 | $119.96 | 61,600 |
| 2018-01-22 | $114.65 | $120.77 | 2,600 |
| 2018-01-19 | $115.56 | $121.73 | 51,900 |
| 2018-01-18 | $114.84 | $120.97 | 97,600 |
| 2018-01-17 | $115.10 | $121.24 | 4,500 |
| 2018-01-16 | $115.95 | $122.14 | 3,000 |
| 2018-01-12 | $115.50 | $121.67 | 2,000 |
| 2018-01-11 | $113.56 | $119.62 | 0 |
| 2018-01-10 | $113.56 | $119.62 | 2,400 |
| 2018-01-09 | $114.67 | $120.79 | 1,200 |
| 2018-01-08 | $114.55 | $120.67 | 40,400 |
| 2018-01-05 | $114.60 | $120.72 | 20,300 |
| 2018-01-04 | $113.60 | $119.66 | 70,800 |
| 2018-01-03 | $112.45 | $118.45 | 82,000 |
| 2018-01-02 | $111.87 | $117.84 | 3,500 |