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
- 2005-11-18 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 | $131.00 | $138.69 | 0 |
| 2018-12-28 | $131.00 | $138.69 | 100 |
| 2018-12-27 | $126.77 | $134.21 | 200 |
| 2018-12-26 | $129.89 | $137.51 | 0 |
| 2018-12-24 | $129.89 | $137.51 | 0 |
| 2018-12-21 | $129.89 | $137.51 | 100 |
| 2018-12-20 | $129.89 | $137.51 | 0 |
| 2018-12-19 | $129.89 | $137.51 | 1,800 |
| 2018-12-18 | $128.00 | $135.51 | 1,800 |
| 2018-12-17 | $127.50 | $134.98 | 0 |
| 2018-12-14 | $127.50 | $134.98 | 300 |
| 2018-12-13 | $130.00 | $137.63 | 0 |
| 2018-12-12 | $130.00 | $137.63 | 0 |
| 2018-12-11 | $130.00 | $137.63 | 1,100 |
| 2018-12-10 | $130.00 | $137.63 | 100 |
| 2018-12-07 | $130.00 | $137.63 | 0 |
| 2018-12-06 | $130.00 | $137.63 | 100 |
| 2018-12-04 | $129.58 | $137.18 | 100 |
| 2018-12-03 | $129.58 | $137.18 | 0 |
| 2018-11-30 | $129.58 | $137.18 | 100 |
| 2018-11-29 | $132.29 | $140.05 | 500 |
| 2018-11-28 | $132.29 | $140.05 | 1,300 |
| 2018-11-27 | $129.86 | $137.48 | 0 |
| 2018-11-26 | $129.86 | $137.48 | 0 |
| 2018-11-23 | $129.86 | $137.48 | 100 |
| 2018-11-21 | $134.36 | $142.24 | 0 |
| 2018-11-20 | $134.36 | $142.24 | 0 |
| 2018-11-19 | $134.36 | $142.24 | 100 |
| 2018-11-16 | $134.36 | $142.24 | 0 |
| 2018-11-15 | $134.36 | $142.24 | 200 |
| 2018-11-14 | $136.75 | $144.77 | 0 |
| 2018-11-13 | $136.75 | $144.77 | 0 |
| 2018-11-12 | $136.75 | $144.77 | 0 |
| 2018-11-09 | $136.75 | $144.77 | 0 |
| 2018-11-08 | $136.75 | $144.77 | 0 |
| 2018-11-07 | $136.75 | $144.77 | 100 |
| 2018-11-06 | $137.06 | $145.10 | 100 |
| 2018-11-05 | $137.06 | $145.10 | 200 |
| 2018-11-02 | $137.06 | $145.10 | 1,800 |
| 2018-11-01 | $131.51 | $139.23 | 0 |
| 2018-10-31 | $131.51 | $139.23 | 100 |
| 2018-10-30 | $127.20 | $134.66 | 0 |
| 2018-10-29 | $127.20 | $134.66 | 300 |
| 2018-10-26 | $125.90 | $133.29 | 100 |
| 2018-10-25 | $125.90 | $133.29 | 400 |
| 2018-10-24 | $127.75 | $135.25 | 0 |
| 2018-10-23 | $127.75 | $135.25 | 100 |
| 2018-10-22 | $128.81 | $136.37 | 1,000 |
| 2018-10-19 | $135.50 | $143.45 | 0 |
| 2018-10-18 | $135.50 | $143.45 | 0 |
| 2018-10-17 | $135.50 | $143.45 | 600 |
| 2018-10-16 | $136.26 | $144.25 | 100 |
| 2018-10-15 | $135.22 | $143.15 | 0 |
| 2018-10-12 | $135.22 | $143.15 | 200 |
| 2018-10-11 | $129.67 | $137.28 | 200 |
| 2018-10-10 | $135.25 | $143.19 | 600 |
| 2018-10-09 | $132.00 | $139.74 | 700 |
| 2018-10-08 | $140.72 | $148.98 | 0 |
| 2018-10-05 | $140.72 | $148.98 | 200 |
| 2018-10-04 | $152.25 | $161.18 | 0 |
| 2018-10-03 | $152.25 | $161.18 | 0 |
| 2018-10-02 | $152.25 | $161.18 | 0 |
| 2018-10-01 | $152.25 | $161.18 | 0 |
| 2018-09-28 | $152.25 | $161.18 | 0 |
| 2018-09-27 | $152.25 | $161.18 | 0 |
| 2018-09-26 | $152.25 | $161.18 | 0 |
| 2018-09-25 | $152.25 | $161.18 | 0 |
| 2018-09-24 | $152.25 | $161.18 | 0 |
| 2018-09-21 | $152.25 | $161.18 | 0 |
| 2018-09-20 | $152.25 | $161.18 | 0 |
| 2018-09-19 | $152.25 | $161.18 | 0 |
| 2018-09-18 | $152.25 | $161.18 | 0 |
| 2018-09-17 | $152.25 | $161.18 | 0 |
| 2018-09-14 | $152.25 | $161.18 | 100 |
| 2018-09-13 | $165.50 | $175.21 | 0 |
| 2018-09-12 | $165.50 | $175.21 | 0 |
| 2018-09-11 | $165.50 | $175.21 | 0 |
| 2018-09-10 | $165.50 | $175.21 | 0 |
| 2018-09-07 | $165.50 | $175.21 | 0 |
| 2018-09-06 | $165.50 | $175.21 | 0 |
| 2018-09-05 | $165.50 | $175.21 | 0 |
| 2018-09-04 | $165.50 | $175.21 | 0 |
| 2018-08-31 | $165.50 | $175.21 | 0 |
| 2018-08-30 | $165.50 | $175.21 | 0 |
| 2018-08-29 | $165.50 | $175.21 | 0 |
| 2018-08-28 | $165.50 | $175.21 | 0 |
| 2018-08-27 | $165.50 | $175.21 | 200 |
| 2018-08-24 | $158.85 | $168.17 | 0 |
| 2018-08-23 | $158.85 | $168.17 | 14,500 |
| 2018-08-22 | $157.00 | $166.21 | 0 |
| 2018-08-21 | $157.00 | $166.21 | 0 |
| 2018-08-20 | $157.00 | $166.21 | 0 |
| 2018-08-17 | $157.00 | $166.21 | 1,000 |
| 2018-08-16 | $157.00 | $166.21 | 200 |
| 2018-08-15 | $155.25 | $164.36 | 400 |
| 2018-08-14 | $145.50 | $154.04 | 200 |
| 2018-08-13 | $150.70 | $159.54 | 0 |
| 2018-08-10 | $150.70 | $159.54 | 0 |
| 2018-08-09 | $150.70 | $159.54 | 0 |
| 2018-08-08 | $150.70 | $159.54 | 0 |
| 2018-08-07 | $150.70 | $159.54 | 100 |
| 2018-08-06 | $147.34 | $155.98 | 0 |
| 2018-08-03 | $147.34 | $155.98 | 300 |
| 2018-08-02 | $145.51 | $154.05 | 2,000 |
| 2018-08-01 | $145.25 | $153.77 | 100 |
| 2018-07-31 | $149.25 | $158.01 | 0 |
| 2018-07-30 | $149.25 | $158.01 | 0 |
| 2018-07-27 | $149.25 | $158.01 | 0 |
| 2018-07-26 | $149.25 | $158.01 | 0 |
| 2018-07-25 | $149.25 | $158.01 | 0 |
| 2018-07-24 | $149.25 | $158.01 | 0 |
| 2018-07-23 | $149.25 | $158.01 | 0 |
| 2018-07-20 | $149.25 | $158.01 | 300 |
| 2018-07-19 | $144.95 | $153.45 | 0 |
| 2018-07-18 | $144.95 | $153.45 | 0 |
| 2018-07-17 | $144.95 | $153.45 | 0 |
| 2018-07-16 | $144.95 | $153.45 | 0 |
| 2018-07-13 | $144.95 | $153.45 | 0 |
| 2018-07-12 | $144.95 | $153.45 | 0 |
| 2018-07-11 | $144.95 | $153.45 | 0 |
| 2018-07-10 | $144.95 | $153.45 | 600 |
| 2018-07-09 | $144.95 | $153.45 | 0 |
| 2018-07-06 | $144.95 | $153.45 | 0 |
| 2018-07-05 | $144.95 | $153.45 | 100 |
| 2018-07-03 | $141.56 | $149.87 | 0 |
| 2018-07-02 | $141.56 | $149.87 | 0 |
| 2018-06-29 | $141.56 | $149.87 | 0 |
| 2018-06-28 | $141.56 | $149.87 | 0 |
| 2018-06-27 | $141.56 | $149.87 | 0 |
| 2018-06-26 | $141.56 | $149.87 | 0 |
| 2018-06-25 | $141.56 | $149.87 | 0 |
| 2018-06-22 | $141.56 | $149.87 | 0 |
| 2018-06-21 | $141.56 | $149.87 | 0 |
| 2018-06-20 | $141.56 | $149.87 | 100 |
| 2018-06-19 | $139.00 | $147.16 | 0 |
| 2018-06-18 | $139.00 | $147.16 | 500 |
| 2018-06-15 | $142.25 | $150.60 | 0 |
| 2018-06-14 | $142.25 | $150.60 | 0 |
| 2018-06-13 | $142.25 | $150.60 | 0 |
| 2018-06-12 | $142.25 | $150.60 | 0 |
| 2018-06-11 | $142.25 | $150.60 | 0 |
| 2018-06-08 | $142.25 | $150.60 | 100 |
| 2018-06-07 | $142.00 | $150.33 | 0 |
| 2018-06-06 | $142.00 | $150.33 | 0 |
| 2018-06-05 | $142.00 | $150.33 | 0 |
| 2018-06-04 | $142.00 | $150.33 | 0 |
| 2018-06-01 | $142.00 | $150.33 | 0 |
| 2018-05-31 | $142.00 | $150.33 | 100 |
| 2018-05-30 | $137.16 | $145.21 | 0 |
| 2018-05-29 | $137.16 | $145.21 | 300 |
| 2018-05-25 | $136.75 | $144.77 | 400 |
| 2018-05-24 | $138.13 | $146.23 | 200 |
| 2018-05-23 | $140.50 | $148.74 | 0 |
| 2018-05-22 | $140.50 | $148.74 | 200 |
| 2018-05-21 | $134.25 | $142.13 | 0 |
| 2018-05-18 | $134.25 | $142.13 | 0 |
| 2018-05-17 | $134.25 | $142.13 | 0 |
| 2018-05-16 | $134.25 | $142.13 | 200 |
| 2018-05-15 | $133.02 | $140.82 | 0 |
| 2018-05-14 | $133.02 | $140.82 | 1,400 |
| 2018-05-11 | $129.75 | $137.36 | 0 |
| 2018-05-10 | $129.75 | $137.36 | 0 |
| 2018-05-09 | $129.75 | $137.36 | 200 |
| 2018-05-08 | $127.09 | $134.55 | 0 |
| 2018-05-07 | $127.09 | $134.55 | 0 |
| 2018-05-04 | $127.09 | $134.55 | 0 |
| 2018-05-03 | $127.09 | $134.55 | 0 |
| 2018-05-02 | $127.09 | $134.55 | 100 |
| 2018-05-01 | $125.00 | $132.33 | 0 |
| 2018-04-30 | $125.00 | $132.33 | 0 |
| 2018-04-27 | $125.00 | $132.33 | 0 |
| 2018-04-26 | $125.00 | $132.33 | 200 |
| 2018-04-25 | $122.75 | $129.95 | 100 |
| 2018-04-24 | $123.37 | $130.61 | 0 |
| 2018-04-23 | $123.37 | $130.61 | 0 |
| 2018-04-20 | $123.37 | $130.61 | 0 |
| 2018-04-19 | $123.37 | $130.61 | 100 |
| 2018-04-18 | $125.50 | $132.86 | 0 |
| 2018-04-17 | $125.50 | $132.86 | 0 |
| 2018-04-16 | $125.50 | $132.86 | 100 |
| 2018-04-13 | $121.19 | $128.30 | 0 |
| 2018-04-12 | $121.19 | $128.30 | 0 |
| 2018-04-11 | $121.19 | $128.30 | 100 |
| 2018-04-10 | $121.25 | $128.36 | 200 |
| 2018-04-09 | $122.50 | $129.69 | 2,700 |
| 2018-04-06 | $119.50 | $126.51 | 300 |
| 2018-04-05 | $118.25 | $125.19 | 0 |
| 2018-04-04 | $118.25 | $125.19 | 1,500 |
| 2018-04-03 | $118.25 | $125.19 | 0 |
| 2018-04-02 | $118.25 | $125.19 | 100 |
| 2018-03-29 | $121.00 | $128.10 | 0 |
| 2018-03-28 | $121.00 | $128.10 | 0 |
| 2018-03-27 | $119.10 | $126.09 | 0 |
| 2018-03-26 | $119.10 | $126.09 | 300 |
| 2018-03-23 | $124.55 | $131.86 | 0 |
| 2018-03-22 | $124.55 | $131.86 | 200 |
| 2018-03-21 | $127.50 | $134.98 | 0 |
| 2018-03-20 | $127.50 | $134.98 | 0 |
| 2018-03-19 | $127.50 | $134.98 | 500 |
| 2018-03-16 | $128.39 | $135.92 | 0 |
| 2018-03-15 | $128.39 | $135.92 | 100 |
| 2018-03-14 | $129.50 | $137.10 | 0 |
| 2018-03-13 | $129.50 | $136.26 | 0 |
| 2018-03-12 | $129.50 | $136.26 | 200 |
| 2018-03-09 | $127.44 | $134.09 | 0 |
| 2018-03-08 | $127.44 | $134.09 | 0 |
| 2018-03-07 | $127.44 | $134.09 | 0 |
| 2018-03-06 | $127.44 | $134.09 | 0 |
| 2018-03-05 | $127.44 | $134.09 | 0 |
| 2018-03-02 | $127.44 | $134.09 | 0 |
| 2018-03-01 | $127.44 | $134.09 | 0 |
| 2018-02-28 | $127.44 | $134.09 | 300 |
| 2018-02-27 | $126.92 | $133.55 | 0 |
| 2018-02-26 | $126.92 | $133.55 | 100 |
| 2018-02-23 | $126.50 | $133.11 | 700 |
| 2018-02-22 | $123.62 | $130.07 | 0 |
| 2018-02-21 | $123.62 | $130.07 | 300 |
| 2018-02-20 | $121.75 | $128.11 | 2,000 |
| 2018-02-16 | $121.75 | $128.11 | 200 |
| 2018-02-15 | $118.73 | $124.93 | 100 |
| 2018-02-14 | $119.58 | $125.82 | 700 |
| 2018-02-13 | $110.89 | $116.68 | 300 |
| 2018-02-12 | $107.50 | $113.11 | 0 |
| 2018-02-09 | $107.50 | $113.11 | 200 |
| 2018-02-08 | $111.50 | $117.32 | 0 |
| 2018-02-07 | $111.50 | $117.32 | 200 |
| 2018-02-06 | $114.47 | $120.45 | 0 |
| 2018-02-05 | $114.47 | $120.45 | 600 |
| 2018-02-02 | $116.50 | $122.58 | 500 |
| 2018-02-01 | $116.95 | $123.06 | 100 |
| 2018-01-31 | $119.39 | $125.62 | 0 |
| 2018-01-30 | $119.39 | $125.62 | 300 |
| 2018-01-29 | $120.30 | $126.58 | 0 |
| 2018-01-26 | $120.30 | $126.58 | 600 |
| 2018-01-25 | $119.00 | $125.21 | 0 |
| 2018-01-24 | $119.00 | $125.21 | 900 |
| 2018-01-23 | $116.75 | $122.85 | 0 |
| 2018-01-22 | $116.75 | $122.85 | 200 |
| 2018-01-19 | $115.50 | $121.53 | 200 |
| 2018-01-18 | $114.00 | $119.95 | 0 |
| 2018-01-17 | $114.00 | $119.95 | 400 |
| 2018-01-16 | $111.61 | $117.44 | 500 |
| 2018-01-12 | $112.59 | $118.47 | 5,800 |
| 2018-01-11 | $111.00 | $116.80 | 10,800 |
| 2018-01-10 | $111.00 | $116.80 | 300 |
| 2018-01-09 | $109.25 | $114.95 | 0 |
| 2018-01-08 | $109.25 | $114.95 | 0 |
| 2018-01-05 | $109.25 | $114.95 | 0 |
| 2018-01-04 | $109.25 | $114.95 | 0 |
| 2018-01-03 | $109.25 | $114.95 | 300 |
| 2018-01-02 | $109.49 | $115.21 | 0 |