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
- 2012-02-07 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 | $64.56 | $68.61 | 2,100 |
| 2018-12-28 | $64.45 | $68.49 | 1,600 |
| 2018-12-27 | $64.68 | $68.73 | 300 |
| 2018-12-26 | $63.55 | $67.53 | 0 |
| 2018-12-24 | $63.55 | $67.53 | 100 |
| 2018-12-21 | $63.10 | $67.06 | 500 |
| 2018-12-20 | $66.58 | $70.75 | 1,500 |
| 2018-12-19 | $67.25 | $71.47 | 100 |
| 2018-12-18 | $67.25 | $71.47 | 100 |
| 2018-12-17 | $67.25 | $71.47 | 100 |
| 2018-12-14 | $70.18 | $74.58 | 0 |
| 2018-12-13 | $70.18 | $74.58 | 14,600 |
| 2018-12-12 | $71.03 | $75.48 | 13,300 |
| 2018-12-11 | $70.20 | $74.60 | 12,700 |
| 2018-12-10 | $70.95 | $75.40 | 1,400 |
| 2018-12-07 | $83.00 | $88.20 | 0 |
| 2018-12-06 | $83.00 | $88.20 | 0 |
| 2018-12-04 | $83.00 | $88.20 | 100 |
| 2018-12-03 | $81.91 | $87.04 | 100 |
| 2018-11-30 | $81.91 | $87.04 | 0 |
| 2018-11-29 | $81.91 | $87.04 | 200 |
| 2018-11-28 | $82.40 | $87.56 | 100 |
| 2018-11-27 | $78.00 | $82.89 | 55,000 |
| 2018-11-26 | $78.00 | $82.89 | 0 |
| 2018-11-23 | $78.00 | $82.89 | 100 |
| 2018-11-21 | $80.36 | $85.40 | 0 |
| 2018-11-20 | $80.36 | $85.40 | 0 |
| 2018-11-19 | $80.36 | $85.40 | 0 |
| 2018-11-16 | $80.36 | $85.40 | 23,200 |
| 2018-11-15 | $80.36 | $85.40 | 100 |
| 2018-11-14 | $79.55 | $84.54 | 0 |
| 2018-11-13 | $79.55 | $84.54 | 100 |
| 2018-11-12 | $79.00 | $83.95 | 300 |
| 2018-11-09 | $80.98 | $86.06 | 42,800 |
| 2018-11-08 | $83.58 | $88.82 | 3,600 |
| 2018-11-07 | $86.48 | $91.90 | 14,100 |
| 2018-11-06 | $78.95 | $83.90 | 100 |
| 2018-11-05 | $78.95 | $83.90 | 0 |
| 2018-11-02 | $78.95 | $83.90 | 0 |
| 2018-11-01 | $78.95 | $83.90 | 1,300 |
| 2018-10-31 | $78.35 | $83.26 | 0 |
| 2018-10-30 | $78.35 | $83.26 | 100 |
| 2018-10-29 | $79.90 | $84.91 | 1,400 |
| 2018-10-26 | $78.20 | $83.10 | 0 |
| 2018-10-25 | $78.20 | $83.10 | 0 |
| 2018-10-24 | $78.20 | $83.10 | 25,300 |
| 2018-10-23 | $80.20 | $85.23 | 0 |
| 2018-10-22 | $80.20 | $85.23 | 500 |
| 2018-10-19 | $81.53 | $86.64 | 23,000 |
| 2018-10-18 | $79.75 | $84.75 | 100,600 |
| 2018-10-17 | $98.11 | $104.26 | 0 |
| 2018-10-16 | $98.11 | $104.26 | 0 |
| 2018-10-15 | $98.11 | $104.26 | 0 |
| 2018-10-12 | $98.11 | $104.26 | 200 |
| 2018-10-11 | $100.85 | $107.17 | 0 |
| 2018-10-10 | $100.85 | $107.17 | 200 |
| 2018-10-09 | $104.35 | $110.89 | 0 |
| 2018-10-08 | $104.35 | $110.89 | 0 |
| 2018-10-05 | $104.35 | $110.89 | 0 |
| 2018-10-04 | $104.35 | $110.89 | 0 |
| 2018-10-03 | $104.35 | $110.89 | 0 |
| 2018-10-02 | $104.35 | $110.89 | 0 |
| 2018-10-01 | $104.35 | $110.89 | 0 |
| 2018-09-28 | $104.35 | $110.89 | 0 |
| 2018-09-27 | $104.35 | $110.89 | 0 |
| 2018-09-26 | $104.35 | $110.89 | 0 |
| 2018-09-25 | $104.35 | $110.89 | 0 |
| 2018-09-24 | $104.35 | $110.89 | 0 |
| 2018-09-21 | $104.35 | $110.89 | 0 |
| 2018-09-20 | $104.35 | $110.89 | 0 |
| 2018-09-19 | $104.35 | $110.89 | 0 |
| 2018-09-18 | $104.35 | $110.89 | 0 |
| 2018-09-17 | $104.35 | $110.89 | 0 |
| 2018-09-14 | $104.35 | $110.89 | 100 |
| 2018-09-13 | $100.00 | $106.27 | 0 |
| 2018-09-12 | $100.00 | $106.27 | 0 |
| 2018-09-11 | $100.00 | $106.27 | 1,200 |
| 2018-09-10 | $99.85 | $106.11 | 2,300 |
| 2018-09-07 | $100.03 | $106.30 | 7,700 |
| 2018-09-06 | $100.06 | $106.33 | 12,500 |
| 2018-09-05 | $101.00 | $107.33 | 25,300 |
| 2018-09-04 | $99.90 | $106.16 | 0 |
| 2018-08-31 | $99.90 | $106.16 | 0 |
| 2018-08-30 | $99.90 | $106.16 | 0 |
| 2018-08-29 | $99.90 | $106.16 | 0 |
| 2018-08-28 | $99.90 | $106.16 | 0 |
| 2018-08-27 | $99.90 | $106.16 | 0 |
| 2018-08-24 | $99.90 | $106.16 | 0 |
| 2018-08-23 | $99.90 | $106.16 | 0 |
| 2018-08-22 | $99.90 | $106.16 | 0 |
| 2018-08-21 | $99.90 | $106.16 | 0 |
| 2018-08-20 | $99.90 | $106.16 | 0 |
| 2018-08-17 | $99.90 | $106.16 | 0 |
| 2018-08-16 | $99.90 | $106.16 | 0 |
| 2018-08-15 | $99.90 | $106.16 | 0 |
| 2018-08-14 | $99.90 | $106.16 | 0 |
| 2018-08-13 | $99.90 | $106.16 | 0 |
| 2018-08-10 | $99.90 | $106.16 | 0 |
| 2018-08-09 | $99.90 | $106.16 | 0 |
| 2018-08-08 | $99.90 | $106.16 | 0 |
| 2018-08-07 | $99.90 | $106.16 | 0 |
| 2018-08-06 | $99.90 | $106.16 | 0 |
| 2018-08-03 | $99.90 | $106.16 | 0 |
| 2018-08-02 | $99.90 | $106.16 | 0 |
| 2018-08-01 | $99.90 | $106.16 | 0 |
| 2018-07-31 | $99.90 | $106.16 | 0 |
| 2018-07-30 | $99.90 | $106.16 | 100 |
| 2018-07-27 | $98.40 | $104.57 | 0 |
| 2018-07-26 | $98.40 | $104.57 | 0 |
| 2018-07-25 | $98.40 | $104.57 | 100 |
| 2018-07-24 | $99.50 | $105.74 | 0 |
| 2018-07-23 | $99.50 | $105.74 | 0 |
| 2018-07-20 | $99.50 | $105.74 | 0 |
| 2018-07-19 | $99.50 | $105.74 | 0 |
| 2018-07-18 | $99.50 | $105.74 | 300 |
| 2018-07-17 | $100.97 | $107.30 | 0 |
| 2018-07-16 | $100.97 | $107.30 | 0 |
| 2018-07-13 | $100.97 | $107.30 | 0 |
| 2018-07-12 | $100.97 | $107.30 | 0 |
| 2018-07-11 | $100.97 | $107.30 | 0 |
| 2018-07-10 | $100.97 | $107.30 | 0 |
| 2018-07-09 | $100.97 | $107.30 | 0 |
| 2018-07-06 | $100.97 | $107.30 | 0 |
| 2018-07-05 | $100.97 | $107.30 | 0 |
| 2018-07-03 | $100.97 | $107.30 | 0 |
| 2018-07-02 | $100.97 | $107.30 | 0 |
| 2018-06-29 | $100.97 | $107.30 | 100 |
| 2018-06-28 | $100.97 | $107.30 | 0 |
| 2018-06-27 | $100.97 | $107.30 | 600 |
| 2018-06-26 | $100.97 | $107.30 | 0 |
| 2018-06-25 | $100.97 | $107.30 | 0 |
| 2018-06-22 | $100.97 | $107.30 | 0 |
| 2018-06-21 | $100.97 | $107.30 | 25,000 |
| 2018-06-20 | $100.35 | $106.64 | 0 |
| 2018-06-19 | $100.35 | $106.64 | 200 |
| 2018-06-18 | $101.50 | $107.86 | 0 |
| 2018-06-15 | $101.50 | $107.86 | 0 |
| 2018-06-14 | $101.50 | $107.86 | 0 |
| 2018-06-13 | $101.50 | $107.86 | 0 |
| 2018-06-12 | $101.50 | $107.86 | 0 |
| 2018-06-11 | $101.50 | $107.86 | 100 |
| 2018-06-08 | $101.60 | $107.97 | 200 |
| 2018-06-07 | $101.80 | $108.18 | 0 |
| 2018-06-06 | $101.80 | $108.18 | 0 |
| 2018-06-05 | $101.80 | $108.18 | 0 |
| 2018-06-04 | $101.80 | $108.18 | 0 |
| 2018-06-01 | $101.80 | $108.18 | 0 |
| 2018-05-31 | $101.80 | $108.18 | 0 |
| 2018-05-30 | $101.80 | $108.18 | 100 |
| 2018-05-29 | $99.55 | $105.79 | 200 |
| 2018-05-25 | $99.70 | $105.95 | 0 |
| 2018-05-24 | $99.70 | $105.95 | 500 |
| 2018-05-23 | $101.10 | $107.44 | 0 |
| 2018-05-22 | $101.10 | $107.44 | 0 |
| 2018-05-21 | $101.10 | $107.44 | 0 |
| 2018-05-18 | $101.10 | $107.44 | 0 |
| 2018-05-17 | $101.10 | $106.11 | 0 |
| 2018-05-16 | $101.10 | $106.11 | 100 |
| 2018-05-15 | $100.40 | $105.37 | 0 |
| 2018-05-14 | $100.40 | $105.37 | 0 |
| 2018-05-11 | $100.40 | $105.37 | 0 |
| 2018-05-10 | $100.40 | $105.37 | 0 |
| 2018-05-09 | $100.40 | $105.37 | 0 |
| 2018-05-08 | $100.40 | $105.37 | 300 |
| 2018-05-07 | $100.40 | $105.37 | 300 |
| 2018-05-04 | $103.20 | $108.31 | 0 |
| 2018-05-03 | $103.20 | $108.31 | 0 |
| 2018-05-02 | $103.20 | $108.31 | 100 |
| 2018-05-01 | $99.15 | $104.06 | 600 |
| 2018-04-30 | $101.60 | $106.63 | 100 |
| 2018-04-27 | $98.70 | $103.59 | 15,000 |
| 2018-04-26 | $98.70 | $103.59 | 0 |
| 2018-04-25 | $98.70 | $103.59 | 0 |
| 2018-04-24 | $98.70 | $103.59 | 0 |
| 2018-04-23 | $98.70 | $103.59 | 200 |
| 2018-04-20 | $102.75 | $107.84 | 0 |
| 2018-04-19 | $102.75 | $107.84 | 0 |
| 2018-04-18 | $102.75 | $107.84 | 0 |
| 2018-04-17 | $102.75 | $107.84 | 0 |
| 2018-04-16 | $102.75 | $107.84 | 0 |
| 2018-04-13 | $102.75 | $107.84 | 0 |
| 2018-04-12 | $102.75 | $107.84 | 0 |
| 2018-04-11 | $102.75 | $107.84 | 2,500 |
| 2018-04-10 | $102.75 | $107.84 | 6,700 |
| 2018-04-09 | $101.95 | $107.00 | 300 |
| 2018-04-06 | $101.30 | $106.32 | 100 |
| 2018-04-05 | $100.05 | $105.01 | 0 |
| 2018-04-04 | $100.05 | $105.01 | 200 |
| 2018-04-03 | $101.75 | $106.79 | 0 |
| 2018-04-02 | $101.75 | $106.79 | 300 |
| 2018-03-29 | $100.35 | $105.32 | 0 |
| 2018-03-28 | $100.35 | $105.32 | 0 |
| 2018-03-27 | $99.55 | $104.48 | 0 |
| 2018-03-26 | $99.55 | $104.48 | 200 |
| 2018-03-23 | $100.05 | $105.01 | 100 |
| 2018-03-22 | $101.18 | $106.19 | 0 |
| 2018-03-21 | $101.18 | $106.19 | 0 |
| 2018-03-20 | $101.18 | $106.19 | 0 |
| 2018-03-19 | $101.18 | $106.19 | 0 |
| 2018-03-16 | $101.18 | $106.19 | 0 |
| 2018-03-15 | $101.18 | $106.19 | 200 |
| 2018-03-14 | $104.30 | $109.47 | 0 |
| 2018-03-13 | $104.30 | $109.47 | 0 |
| 2018-03-12 | $104.30 | $109.47 | 0 |
| 2018-03-09 | $104.30 | $109.47 | 500 |
| 2018-03-08 | $104.35 | $109.52 | 0 |
| 2018-03-07 | $104.35 | $109.52 | 100 |
| 2018-03-06 | $103.60 | $108.73 | 0 |
| 2018-03-05 | $103.60 | $108.73 | 400 |
| 2018-03-02 | $102.45 | $107.53 | 200 |
| 2018-03-01 | $103.00 | $108.10 | 100 |
| 2018-02-28 | $106.00 | $111.25 | 100 |
| 2018-02-27 | $108.70 | $114.09 | 0 |
| 2018-02-26 | $108.70 | $114.09 | 200 |
| 2018-02-23 | $108.55 | $113.93 | 300 |
| 2018-02-22 | $107.70 | $113.04 | 600 |
| 2018-02-21 | $107.75 | $113.09 | 100 |
| 2018-02-20 | $108.05 | $113.40 | 0 |
| 2018-02-16 | $108.05 | $113.40 | 0 |
| 2018-02-15 | $108.05 | $113.40 | 100 |
| 2018-02-14 | $105.80 | $111.04 | 0 |
| 2018-02-13 | $105.80 | $111.04 | 100 |
| 2018-02-12 | $105.40 | $110.62 | 200 |
| 2018-02-09 | $103.50 | $108.63 | 600 |
| 2018-02-08 | $103.65 | $108.78 | 200 |
| 2018-02-07 | $105.75 | $110.99 | 0 |
| 2018-02-06 | $105.75 | $110.99 | 200 |
| 2018-02-05 | $105.36 | $110.58 | 600 |
| 2018-02-02 | $112.90 | $118.49 | 0 |
| 2018-02-01 | $112.90 | $118.49 | 200 |
| 2018-01-31 | $115.35 | $121.06 | 200 |
| 2018-01-30 | $115.20 | $120.91 | 400 |
| 2018-01-29 | $113.05 | $118.65 | 0 |
| 2018-01-26 | $113.05 | $118.65 | 0 |
| 2018-01-25 | $113.05 | $118.65 | 100 |
| 2018-01-24 | $111.00 | $116.50 | 0 |
| 2018-01-23 | $111.00 | $116.50 | 0 |
| 2018-01-22 | $111.00 | $116.50 | 0 |
| 2018-01-19 | $111.00 | $116.50 | 300 |
| 2018-01-18 | $109.60 | $115.03 | 0 |
| 2018-01-17 | $109.60 | $115.03 | 400 |
| 2018-01-16 | $108.83 | $114.22 | 0 |
| 2018-01-12 | $108.83 | $114.22 | 200 |
| 2018-01-11 | $108.67 | $114.05 | 0 |
| 2018-01-10 | $108.67 | $114.05 | 100 |
| 2018-01-09 | $108.60 | $113.98 | 0 |
| 2018-01-08 | $108.60 | $113.98 | 0 |
| 2018-01-05 | $108.60 | $113.98 | 9,100 |
| 2018-01-04 | $105.75 | $110.99 | 0 |
| 2018-01-03 | $105.75 | $110.99 | 0 |
| 2018-01-02 | $105.75 | $110.99 | 0 |