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
- 2012-05-15 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 | $106.00 | $111.43 | 0 |
| 2018-12-28 | $106.00 | $111.43 | 700 |
| 2018-12-27 | $107.15 | $112.64 | 100 |
| 2018-12-26 | $107.15 | $112.64 | 0 |
| 2018-12-24 | $107.15 | $112.64 | 100 |
| 2018-12-21 | $107.15 | $112.64 | 1,200 |
| 2018-12-20 | $111.75 | $117.48 | 100 |
| 2018-12-19 | $111.75 | $117.48 | 100 |
| 2018-12-18 | $111.75 | $117.48 | 100 |
| 2018-12-17 | $111.75 | $117.48 | 0 |
| 2018-12-14 | $111.75 | $117.48 | 0 |
| 2018-12-13 | $111.75 | $117.48 | 100 |
| 2018-12-12 | $110.50 | $116.16 | 100 |
| 2018-12-11 | $110.50 | $116.16 | 0 |
| 2018-12-10 | $110.50 | $116.16 | 100 |
| 2018-12-07 | $110.50 | $116.16 | 0 |
| 2018-12-06 | $110.50 | $116.16 | 0 |
| 2018-12-04 | $110.50 | $116.16 | 100 |
| 2018-12-03 | $110.50 | $116.16 | 0 |
| 2018-11-30 | $110.50 | $116.16 | 200 |
| 2018-11-29 | $103.75 | $109.07 | 0 |
| 2018-11-28 | $103.75 | $109.07 | 0 |
| 2018-11-27 | $103.75 | $109.07 | 0 |
| 2018-11-26 | $103.75 | $109.07 | 0 |
| 2018-11-23 | $103.75 | $109.07 | 0 |
| 2018-11-21 | $103.75 | $109.07 | 200 |
| 2018-11-20 | $104.00 | $109.33 | 100 |
| 2018-11-19 | $104.00 | $109.33 | 100 |
| 2018-11-16 | $116.00 | $121.95 | 100 |
| 2018-11-15 | $116.00 | $121.95 | 200 |
| 2018-11-14 | $116.00 | $121.95 | 0 |
| 2018-11-13 | $116.00 | $121.95 | 100 |
| 2018-11-12 | $116.00 | $121.95 | 100 |
| 2018-11-09 | $116.00 | $121.95 | 0 |
| 2018-11-08 | $116.00 | $121.95 | 100 |
| 2018-11-07 | $116.00 | $121.95 | 100 |
| 2018-11-06 | $116.00 | $121.95 | 1,000 |
| 2018-11-05 | $116.00 | $121.95 | 700 |
| 2018-11-02 | $118.00 | $124.05 | 600 |
| 2018-11-01 | $113.85 | $119.69 | 100 |
| 2018-10-31 | $113.85 | $119.69 | 0 |
| 2018-10-30 | $113.85 | $119.69 | 200 |
| 2018-10-29 | $114.00 | $119.84 | 100 |
| 2018-10-26 | $114.00 | $119.84 | 100 |
| 2018-10-25 | $114.00 | $119.84 | 900 |
| 2018-10-24 | $116.50 | $122.47 | 1,300 |
| 2018-10-23 | $119.00 | $125.10 | 500 |
| 2018-10-22 | $122.18 | $128.44 | 0 |
| 2018-10-19 | $122.18 | $128.44 | 0 |
| 2018-10-18 | $122.18 | $128.44 | 0 |
| 2018-10-17 | $122.18 | $128.44 | 0 |
| 2018-10-16 | $122.18 | $128.44 | 400 |
| 2018-10-15 | $126.50 | $132.98 | 0 |
| 2018-10-12 | $126.50 | $132.98 | 1,000 |
| 2018-10-11 | $133.91 | $140.77 | 0 |
| 2018-10-10 | $133.91 | $140.77 | 0 |
| 2018-10-09 | $133.91 | $140.77 | 0 |
| 2018-10-08 | $133.91 | $140.77 | 0 |
| 2018-10-05 | $133.91 | $140.77 | 0 |
| 2018-10-04 | $133.91 | $140.77 | 0 |
| 2018-10-03 | $133.91 | $140.77 | 0 |
| 2018-10-02 | $133.91 | $140.77 | 0 |
| 2018-10-01 | $133.91 | $140.77 | 0 |
| 2018-09-28 | $133.91 | $140.77 | 0 |
| 2018-09-27 | $133.91 | $140.77 | 0 |
| 2018-09-26 | $133.91 | $140.77 | 0 |
| 2018-09-25 | $133.91 | $140.12 | 0 |
| 2018-09-24 | $133.91 | $140.12 | 400 |
| 2018-09-21 | $134.10 | $140.32 | 2,200 |
| 2018-09-20 | $134.15 | $140.37 | 1,200 |
| 2018-09-19 | $129.00 | $134.98 | 0 |
| 2018-09-18 | $129.00 | $134.98 | 0 |
| 2018-09-17 | $129.00 | $134.98 | 0 |
| 2018-09-14 | $129.00 | $134.98 | 0 |
| 2018-09-13 | $129.00 | $134.98 | 0 |
| 2018-09-12 | $129.00 | $134.98 | 0 |
| 2018-09-11 | $129.00 | $134.98 | 0 |
| 2018-09-10 | $129.00 | $134.98 | 100 |
| 2018-09-07 | $123.00 | $128.71 | 0 |
| 2018-09-06 | $123.00 | $128.71 | 0 |
| 2018-09-05 | $123.00 | $128.71 | 0 |
| 2018-09-04 | $123.00 | $128.71 | 0 |
| 2018-08-31 | $123.00 | $128.71 | 0 |
| 2018-08-30 | $123.00 | $128.71 | 0 |
| 2018-08-29 | $123.00 | $128.71 | 0 |
| 2018-08-28 | $123.00 | $128.71 | 0 |
| 2018-08-27 | $123.00 | $128.71 | 0 |
| 2018-08-24 | $123.00 | $128.71 | 600 |
| 2018-08-23 | $122.42 | $128.10 | 200 |
| 2018-08-22 | $121.00 | $126.61 | 0 |
| 2018-08-21 | $121.00 | $126.61 | 0 |
| 2018-08-20 | $121.00 | $126.61 | 0 |
| 2018-08-17 | $121.00 | $126.61 | 100 |
| 2018-08-16 | $120.90 | $126.51 | 0 |
| 2018-08-15 | $120.90 | $126.51 | 0 |
| 2018-08-14 | $120.90 | $126.51 | 0 |
| 2018-08-13 | $120.90 | $126.51 | 0 |
| 2018-08-10 | $120.90 | $126.51 | 0 |
| 2018-08-09 | $120.90 | $126.51 | 0 |
| 2018-08-08 | $120.90 | $126.51 | 300 |
| 2018-08-07 | $117.00 | $122.43 | 0 |
| 2018-08-06 | $117.00 | $122.43 | 300 |
| 2018-08-03 | $119.60 | $125.15 | 0 |
| 2018-08-02 | $119.60 | $125.15 | 0 |
| 2018-08-01 | $119.60 | $125.15 | 0 |
| 2018-07-31 | $119.60 | $125.15 | 200 |
| 2018-07-30 | $115.70 | $121.07 | 0 |
| 2018-07-27 | $115.70 | $121.07 | 0 |
| 2018-07-26 | $115.70 | $121.07 | 3,500 |
| 2018-07-25 | $115.70 | $121.07 | 0 |
| 2018-07-24 | $115.70 | $121.07 | 700 |
| 2018-07-23 | $115.70 | $121.07 | 0 |
| 2018-07-20 | $115.70 | $121.07 | 0 |
| 2018-07-19 | $115.70 | $121.07 | 0 |
| 2018-07-18 | $115.70 | $121.07 | 100 |
| 2018-07-17 | $121.00 | $126.61 | 0 |
| 2018-07-16 | $121.00 | $126.61 | 0 |
| 2018-07-13 | $121.00 | $126.61 | 0 |
| 2018-07-12 | $121.00 | $126.61 | 0 |
| 2018-07-11 | $121.00 | $126.61 | 0 |
| 2018-07-10 | $121.00 | $126.61 | 0 |
| 2018-07-09 | $121.00 | $126.61 | 0 |
| 2018-07-06 | $121.00 | $126.61 | 0 |
| 2018-07-05 | $121.00 | $126.61 | 0 |
| 2018-07-03 | $121.00 | $126.61 | 0 |
| 2018-07-02 | $121.00 | $126.61 | 0 |
| 2018-06-29 | $121.00 | $126.61 | 0 |
| 2018-06-28 | $121.00 | $126.61 | 0 |
| 2018-06-27 | $121.00 | $126.61 | 200 |
| 2018-06-26 | $119.00 | $124.52 | 0 |
| 2018-06-25 | $119.00 | $124.52 | 0 |
| 2018-06-22 | $119.00 | $124.52 | 0 |
| 2018-06-21 | $119.00 | $124.52 | 0 |
| 2018-06-20 | $119.00 | $124.52 | 0 |
| 2018-06-19 | $119.00 | $124.52 | 0 |
| 2018-06-18 | $119.00 | $124.52 | 0 |
| 2018-06-15 | $119.00 | $124.52 | 0 |
| 2018-06-14 | $119.00 | $124.52 | 0 |
| 2018-06-13 | $119.00 | $124.52 | 0 |
| 2018-06-12 | $119.00 | $124.52 | 0 |
| 2018-06-11 | $119.00 | $124.52 | 0 |
| 2018-06-08 | $119.00 | $124.52 | 0 |
| 2018-06-07 | $119.00 | $124.52 | 0 |
| 2018-06-06 | $119.00 | $124.52 | 0 |
| 2018-06-05 | $119.00 | $124.52 | 0 |
| 2018-06-04 | $119.00 | $124.52 | 0 |
| 2018-06-01 | $119.00 | $124.52 | 0 |
| 2018-05-31 | $119.00 | $124.52 | 0 |
| 2018-05-30 | $119.00 | $124.52 | 0 |
| 2018-05-29 | $119.00 | $124.52 | 0 |
| 2018-05-25 | $119.00 | $124.52 | 1,700 |
| 2018-05-24 | $119.00 | $124.52 | 0 |
| 2018-05-23 | $119.00 | $124.52 | 100 |
| 2018-05-22 | $119.00 | $124.52 | 800 |
| 2018-05-21 | $120.50 | $126.09 | 200 |
| 2018-05-18 | $116.60 | $122.01 | 0 |
| 2018-05-17 | $116.60 | $122.01 | 0 |
| 2018-05-16 | $116.60 | $122.01 | 0 |
| 2018-05-15 | $116.60 | $122.01 | 0 |
| 2018-05-14 | $116.60 | $122.01 | 0 |
| 2018-05-11 | $116.60 | $122.01 | 0 |
| 2018-05-10 | $116.60 | $122.01 | 0 |
| 2018-05-09 | $116.60 | $122.01 | 0 |
| 2018-05-08 | $116.60 | $122.01 | 0 |
| 2018-05-07 | $116.60 | $122.01 | 0 |
| 2018-05-04 | $116.60 | $122.01 | 0 |
| 2018-05-03 | $116.60 | $122.01 | 0 |
| 2018-05-02 | $116.60 | $122.01 | 0 |
| 2018-05-01 | $116.60 | $122.01 | 0 |
| 2018-04-30 | $116.60 | $122.01 | 0 |
| 2018-04-27 | $116.60 | $122.01 | 2,100 |
| 2018-04-26 | $114.75 | $120.07 | 800 |
| 2018-04-25 | $114.75 | $120.07 | 0 |
| 2018-04-24 | $114.75 | $120.07 | 0 |
| 2018-04-23 | $114.75 | $120.07 | 0 |
| 2018-04-20 | $114.75 | $120.07 | 0 |
| 2018-04-19 | $114.75 | $120.07 | 0 |
| 2018-04-18 | $114.75 | $120.07 | 0 |
| 2018-04-17 | $114.75 | $120.07 | 0 |
| 2018-04-16 | $114.75 | $120.07 | 0 |
| 2018-04-13 | $114.75 | $120.07 | 0 |
| 2018-04-12 | $114.75 | $120.07 | 0 |
| 2018-04-11 | $114.75 | $120.07 | 100 |
| 2018-04-10 | $111.00 | $116.15 | 0 |
| 2018-04-09 | $111.00 | $116.15 | 0 |
| 2018-04-06 | $111.00 | $116.15 | 0 |
| 2018-04-05 | $111.00 | $116.15 | 0 |
| 2018-04-04 | $111.00 | $116.15 | 0 |
| 2018-04-03 | $111.00 | $116.15 | 0 |
| 2018-04-02 | $111.00 | $116.15 | 0 |
| 2018-03-29 | $111.00 | $116.15 | 200 |
| 2018-03-28 | $111.70 | $116.88 | 0 |
| 2018-03-27 | $111.70 | $116.24 | 0 |
| 2018-03-26 | $111.70 | $116.24 | 0 |
| 2018-03-23 | $111.70 | $116.24 | 0 |
| 2018-03-22 | $111.70 | $116.24 | 0 |
| 2018-03-21 | $111.70 | $116.24 | 0 |
| 2018-03-20 | $111.70 | $116.24 | 0 |
| 2018-03-19 | $111.70 | $116.24 | 100 |
| 2018-03-16 | $119.00 | $123.83 | 0 |
| 2018-03-15 | $119.00 | $123.83 | 0 |
| 2018-03-14 | $119.00 | $123.83 | 0 |
| 2018-03-13 | $119.00 | $123.83 | 0 |
| 2018-03-12 | $119.00 | $123.83 | 0 |
| 2018-03-09 | $119.00 | $123.83 | 0 |
| 2018-03-08 | $119.00 | $123.83 | 0 |
| 2018-03-07 | $119.00 | $123.83 | 0 |
| 2018-03-06 | $119.00 | $123.83 | 0 |
| 2018-03-05 | $119.00 | $123.83 | 0 |
| 2018-03-02 | $119.00 | $123.83 | 0 |
| 2018-03-01 | $119.00 | $123.83 | 0 |
| 2018-02-28 | $119.00 | $123.83 | 500 |
| 2018-02-27 | $119.65 | $124.51 | 0 |
| 2018-02-26 | $119.65 | $124.51 | 0 |
| 2018-02-23 | $119.65 | $124.51 | 0 |
| 2018-02-22 | $119.65 | $124.51 | 100 |
| 2018-02-21 | $119.50 | $124.35 | 0 |
| 2018-02-20 | $119.50 | $124.35 | 600 |
| 2018-02-16 | $115.50 | $120.19 | 0 |
| 2018-02-15 | $115.50 | $120.19 | 0 |
| 2018-02-14 | $115.50 | $120.19 | 100 |
| 2018-02-13 | $111.50 | $116.03 | 0 |
| 2018-02-12 | $111.50 | $116.03 | 0 |
| 2018-02-09 | $111.50 | $116.03 | 200 |
| 2018-02-08 | $115.00 | $119.67 | 500 |
| 2018-02-07 | $111.00 | $115.51 | 0 |
| 2018-02-06 | $111.00 | $115.51 | 1,000 |
| 2018-02-05 | $120.75 | $125.65 | 0 |
| 2018-02-02 | $120.75 | $125.65 | 100 |
| 2018-02-01 | $122.50 | $127.47 | 0 |
| 2018-01-31 | $122.50 | $127.47 | 0 |
| 2018-01-30 | $122.50 | $127.47 | 800 |
| 2018-01-29 | $124.70 | $129.76 | 0 |
| 2018-01-26 | $124.70 | $129.76 | 0 |
| 2018-01-25 | $124.70 | $129.76 | 0 |
| 2018-01-24 | $124.70 | $129.76 | 0 |
| 2018-01-23 | $124.70 | $129.76 | 0 |
| 2018-01-22 | $124.70 | $129.76 | 0 |
| 2018-01-19 | $124.70 | $129.76 | 200 |
| 2018-01-18 | $124.75 | $129.82 | 0 |
| 2018-01-17 | $124.75 | $129.82 | 0 |
| 2018-01-16 | $124.75 | $129.82 | 0 |
| 2018-01-12 | $124.75 | $129.82 | 0 |
| 2018-01-11 | $124.75 | $129.82 | 0 |
| 2018-01-10 | $124.75 | $129.82 | 0 |
| 2018-01-09 | $124.75 | $129.82 | 0 |
| 2018-01-08 | $124.75 | $129.82 | 0 |
| 2018-01-05 | $124.75 | $129.82 | 0 |
| 2018-01-04 | $124.75 | $129.82 | 200 |
| 2018-01-03 | $116.75 | $121.49 | 0 |
| 2018-01-02 | $116.75 | $121.49 | 0 |