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
- 2010-01-05 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 | $160.80 | $160.80 | 100 |
| 2018-12-28 | $161.95 | $161.95 | 1,200 |
| 2018-12-27 | $158.30 | $158.30 | 1,200 |
| 2018-12-26 | $158.30 | $158.30 | 900 |
| 2018-12-24 | $158.80 | $158.80 | 100 |
| 2018-12-21 | $161.70 | $161.70 | 1,000 |
| 2018-12-20 | $160.70 | $160.70 | 500 |
| 2018-12-19 | $159.60 | $159.60 | 300 |
| 2018-12-18 | $158.79 | $158.79 | 2,300 |
| 2018-12-17 | $163.50 | $163.50 | 500 |
| 2018-12-14 | $160.70 | $160.70 | 800 |
| 2018-12-13 | $160.70 | $160.70 | 1,100 |
| 2018-12-12 | $158.55 | $158.55 | 900 |
| 2018-12-11 | $154.95 | $154.95 | 3,100 |
| 2018-12-10 | $154.95 | $154.95 | 800 |
| 2018-12-07 | $155.20 | $155.20 | 1,200 |
| 2018-12-06 | $155.20 | $155.20 | 600 |
| 2018-12-04 | $156.65 | $156.65 | 1,300 |
| 2018-12-03 | $155.50 | $155.50 | 300 |
| 2018-11-30 | $151.25 | $151.25 | 300 |
| 2018-11-29 | $155.30 | $155.30 | 100 |
| 2018-11-28 | $151.85 | $151.85 | 1,000 |
| 2018-11-27 | $149.75 | $149.75 | 1,200 |
| 2018-11-26 | $151.90 | $151.90 | 100 |
| 2018-11-23 | $151.90 | $151.90 | 300 |
| 2018-11-21 | $143.25 | $143.25 | 500 |
| 2018-11-20 | $149.00 | $149.00 | 200 |
| 2018-11-19 | $141.25 | $141.25 | 400 |
| 2018-11-16 | $139.24 | $139.24 | 700 |
| 2018-11-15 | $137.62 | $137.62 | 500 |
| 2018-11-14 | $143.00 | $143.00 | 100 |
| 2018-11-13 | $143.00 | $143.00 | 900 |
| 2018-11-12 | $143.00 | $143.00 | 500 |
| 2018-11-09 | $149.15 | $149.15 | 400 |
| 2018-11-08 | $151.70 | $151.70 | 300 |
| 2018-11-07 | $152.91 | $152.91 | 1,100 |
| 2018-11-06 | $147.25 | $147.25 | 1,600 |
| 2018-11-05 | $150.00 | $150.00 | 200 |
| 2018-11-02 | $150.00 | $150.00 | 300 |
| 2018-11-01 | $146.42 | $146.42 | 2,200 |
| 2018-10-31 | $139.50 | $139.50 | 800 |
| 2018-10-30 | $136.40 | $136.40 | 500 |
| 2018-10-29 | $121.10 | $121.10 | 200 |
| 2018-10-26 | $121.10 | $121.10 | 700 |
| 2018-10-25 | $120.00 | $120.00 | 700 |
| 2018-10-24 | $128.00 | $128.00 | 400 |
| 2018-10-23 | $138.90 | $138.90 | 0 |
| 2018-10-22 | $138.90 | $138.90 | 300 |
| 2018-10-19 | $139.45 | $139.45 | 400 |
| 2018-10-18 | $136.25 | $136.25 | 0 |
| 2018-10-17 | $136.25 | $136.25 | 100 |
| 2018-10-16 | $139.00 | $139.00 | 0 |
| 2018-10-15 | $139.00 | $139.00 | 700 |
| 2018-10-12 | $139.79 | $139.79 | 500 |
| 2018-10-11 | $139.79 | $139.79 | 300 |
| 2018-10-10 | $138.60 | $138.60 | 1,400 |
| 2018-10-09 | $150.20 | $150.20 | 100 |
| 2018-10-08 | $148.00 | $148.00 | 100 |
| 2018-10-05 | $151.00 | $151.00 | 300 |
| 2018-10-04 | $153.25 | $153.25 | 3,200 |
| 2018-10-03 | $154.30 | $154.30 | 100 |
| 2018-10-02 | $159.00 | $159.00 | 100 |
| 2018-10-01 | $162.50 | $162.50 | 0 |
| 2018-09-28 | $162.50 | $162.50 | 0 |
| 2018-09-27 | $162.50 | $162.50 | 100 |
| 2018-09-26 | $167.50 | $167.50 | 100 |
| 2018-09-25 | $166.30 | $166.30 | 0 |
| 2018-09-24 | $166.30 | $166.30 | 100 |
| 2018-09-21 | $165.00 | $165.00 | 100 |
| 2018-09-20 | $166.75 | $166.75 | 700 |
| 2018-09-19 | $158.00 | $158.00 | 100 |
| 2018-09-18 | $170.25 | $170.25 | 0 |
| 2018-09-17 | $170.25 | $170.25 | 0 |
| 2018-09-14 | $170.25 | $170.25 | 100 |
| 2018-09-13 | $166.55 | $166.55 | 0 |
| 2018-09-12 | $166.55 | $166.55 | 200 |
| 2018-09-11 | $164.00 | $164.00 | 400 |
| 2018-09-10 | $172.75 | $172.75 | 0 |
| 2018-09-07 | $172.75 | $172.75 | 0 |
| 2018-09-06 | $172.75 | $172.75 | 0 |
| 2018-09-05 | $172.75 | $172.75 | 500 |
| 2018-09-04 | $172.75 | $172.75 | 0 |
| 2018-08-31 | $172.75 | $172.75 | 0 |
| 2018-08-30 | $172.75 | $172.75 | 100 |
| 2018-08-29 | $168.25 | $168.25 | 0 |
| 2018-08-28 | $168.25 | $168.25 | 100 |
| 2018-08-27 | $161.50 | $161.50 | 0 |
| 2018-08-24 | $161.50 | $161.50 | 0 |
| 2018-08-23 | $161.50 | $161.50 | 0 |
| 2018-08-22 | $161.50 | $161.50 | 100 |
| 2018-08-21 | $160.50 | $160.50 | 0 |
| 2018-08-20 | $160.50 | $160.50 | 0 |
| 2018-08-17 | $160.50 | $160.50 | 300 |
| 2018-08-16 | $157.90 | $157.90 | 100 |
| 2018-08-15 | $156.45 | $156.45 | 100 |
| 2018-08-14 | $164.80 | $164.80 | 1,200 |
| 2018-08-13 | $163.95 | $163.95 | 500 |
| 2018-08-10 | $163.90 | $163.90 | 100 |
| 2018-08-09 | $163.90 | $163.90 | 100 |
| 2018-08-08 | $167.40 | $167.40 | 200 |
| 2018-08-07 | $165.50 | $165.50 | 100 |
| 2018-08-06 | $169.90 | $169.90 | 0 |
| 2018-08-03 | $169.90 | $169.90 | 0 |
| 2018-08-02 | $169.90 | $169.90 | 100 |
| 2018-08-01 | $172.00 | $172.00 | 100 |
| 2018-07-31 | $176.55 | $176.55 | 0 |
| 2018-07-30 | $176.55 | $176.55 | 100 |
| 2018-07-27 | $175.25 | $175.25 | 0 |
| 2018-07-26 | $175.25 | $175.25 | 0 |
| 2018-07-25 | $175.25 | $175.25 | 100 |
| 2018-07-24 | $175.25 | $175.25 | 100 |
| 2018-07-23 | $178.50 | $178.50 | 100 |
| 2018-07-20 | $173.30 | $173.30 | 0 |
| 2018-07-19 | $173.30 | $173.30 | 100 |
| 2018-07-18 | $168.80 | $168.80 | 0 |
| 2018-07-17 | $168.80 | $168.80 | 0 |
| 2018-07-16 | $168.80 | $168.80 | 0 |
| 2018-07-13 | $168.80 | $168.80 | 0 |
| 2018-07-12 | $168.80 | $168.80 | 800 |
| 2018-07-11 | $160.60 | $160.60 | 0 |
| 2018-07-10 | $160.60 | $160.60 | 0 |
| 2018-07-09 | $160.60 | $160.60 | 0 |
| 2018-07-06 | $160.60 | $160.60 | 200 |
| 2018-07-05 | $160.00 | $160.00 | 200 |
| 2018-07-03 | $155.05 | $155.05 | 200 |
| 2018-07-02 | $153.25 | $153.25 | 0 |
| 2018-06-29 | $153.25 | $153.25 | 100 |
| 2018-06-28 | $152.50 | $152.50 | 100 |
| 2018-06-27 | $152.00 | $152.00 | 400 |
| 2018-06-26 | $156.25 | $156.25 | 0 |
| 2018-06-25 | $156.25 | $156.25 | 100 |
| 2018-06-22 | $148.00 | $148.00 | 500 |
| 2018-06-21 | $156.25 | $156.25 | 0 |
| 2018-06-20 | $156.25 | $156.25 | 800 |
| 2018-06-19 | $147.75 | $147.75 | 600 |
| 2018-06-18 | $143.75 | $143.75 | 100 |
| 2018-06-15 | $145.25 | $145.25 | 100 |
| 2018-06-14 | $155.50 | $155.50 | 200 |
| 2018-06-13 | $158.75 | $158.75 | 300 |
| 2018-06-12 | $146.50 | $146.50 | 300 |
| 2018-06-11 | $151.76 | $151.76 | 0 |
| 2018-06-08 | $151.76 | $151.76 | 300 |
| 2018-06-07 | $151.25 | $151.25 | 100 |
| 2018-06-06 | $156.00 | $156.00 | 100 |
| 2018-06-05 | $147.75 | $147.75 | 0 |
| 2018-06-04 | $147.75 | $147.75 | 100 |
| 2018-06-01 | $151.25 | $151.25 | 0 |
| 2018-05-31 | $151.25 | $151.25 | 100 |
| 2018-05-30 | $155.02 | $155.02 | 900 |
| 2018-05-29 | $147.50 | $147.50 | 500 |
| 2018-05-25 | $179.75 | $179.75 | 900 |
| 2018-05-24 | $204.50 | $204.50 | 0 |
| 2018-05-23 | $204.50 | $204.50 | 100 |
| 2018-05-22 | $193.25 | $193.25 | 0 |
| 2018-05-21 | $193.25 | $193.25 | 0 |
| 2018-05-18 | $193.25 | $193.25 | 100 |
| 2018-05-17 | $206.50 | $206.50 | 0 |
| 2018-05-16 | $206.50 | $206.50 | 0 |
| 2018-05-15 | $206.50 | $206.50 | 100 |
| 2018-05-14 | $200.70 | $200.70 | 1,700 |
| 2018-05-11 | $200.70 | $200.70 | 100 |
| 2018-05-10 | $199.25 | $199.25 | 0 |
| 2018-05-09 | $199.25 | $199.25 | 100 |
| 2018-05-08 | $201.50 | $201.50 | 0 |
| 2018-05-07 | $201.50 | $201.50 | 0 |
| 2018-05-04 | $201.50 | $201.50 | 0 |
| 2018-05-03 | $201.50 | $201.50 | 0 |
| 2018-05-02 | $201.50 | $201.50 | 100 |
| 2018-05-01 | $206.75 | $206.75 | 1,000 |
| 2018-04-30 | $204.50 | $204.50 | 300 |
| 2018-04-27 | $197.51 | $197.51 | 0 |
| 2018-04-26 | $197.51 | $197.51 | 0 |
| 2018-04-25 | $197.51 | $197.51 | 0 |
| 2018-04-24 | $197.51 | $197.51 | 100 |
| 2018-04-23 | $209.50 | $209.50 | 0 |
| 2018-04-20 | $209.50 | $209.50 | 800 |
| 2018-04-19 | $209.50 | $209.50 | 100 |
| 2018-04-18 | $213.00 | $213.00 | 0 |
| 2018-04-17 | $213.00 | $213.00 | 100 |
| 2018-04-16 | $199.00 | $199.00 | 0 |
| 2018-04-13 | $199.00 | $199.00 | 100 |
| 2018-04-12 | $199.50 | $199.50 | 100 |
| 2018-04-11 | $201.00 | $201.00 | 100 |
| 2018-04-10 | $199.95 | $199.95 | 100 |
| 2018-04-09 | $197.56 | $197.56 | 200 |
| 2018-04-06 | $199.95 | $199.95 | 100 |
| 2018-04-05 | $200.45 | $200.45 | 100 |
| 2018-04-04 | $209.23 | $209.23 | 0 |
| 2018-04-03 | $209.23 | $209.23 | 800 |
| 2018-04-02 | $210.51 | $210.51 | 0 |
| 2018-03-29 | $210.51 | $210.51 | 0 |
| 2018-03-28 | $210.51 | $210.51 | 0 |
| 2018-03-27 | $210.51 | $210.51 | 0 |
| 2018-03-26 | $210.51 | $210.51 | 0 |
| 2018-03-23 | $210.51 | $210.51 | 0 |
| 2018-03-22 | $210.51 | $210.51 | 1,100 |
| 2018-03-21 | $210.51 | $210.51 | 0 |
| 2018-03-20 | $210.51 | $210.51 | 0 |
| 2018-03-19 | $210.00 | $210.00 | 0 |
| 2018-03-16 | $210.00 | $210.00 | 0 |
| 2018-03-15 | $210.00 | $210.00 | 0 |
| 2018-03-14 | $210.00 | $210.00 | 1,500 |
| 2018-03-13 | $204.08 | $204.08 | 0 |
| 2018-03-12 | $204.08 | $204.08 | 200 |
| 2018-03-09 | $205.49 | $205.49 | 100 |
| 2018-03-08 | $201.47 | $201.47 | 0 |
| 2018-03-07 | $201.47 | $201.47 | 0 |
| 2018-03-06 | $201.47 | $201.47 | 0 |
| 2018-03-05 | $201.47 | $201.47 | 800 |
| 2018-03-02 | $206.85 | $206.85 | 100 |
| 2018-03-01 | $196.50 | $196.50 | 100 |
| 2018-02-28 | $205.57 | $205.57 | 0 |
| 2018-02-27 | $205.57 | $205.57 | 100 |
| 2018-02-26 | $201.00 | $201.00 | 0 |
| 2018-02-23 | $201.00 | $201.00 | 5,200 |
| 2018-02-22 | $195.06 | $195.06 | 100 |
| 2018-02-21 | $175.00 | $175.00 | 300 |
| 2018-02-20 | $176.40 | $176.40 | 100 |
| 2018-02-16 | $184.51 | $184.51 | 100 |
| 2018-02-15 | $182.53 | $182.53 | 100 |
| 2018-02-14 | $178.00 | $178.00 | 100 |
| 2018-02-13 | $173.00 | $173.00 | 0 |
| 2018-02-12 | $173.00 | $173.00 | 0 |
| 2018-02-09 | $173.00 | $173.00 | 200 |
| 2018-02-08 | $170.79 | $170.79 | 200 |
| 2018-02-07 | $180.00 | $180.00 | 0 |
| 2018-02-06 | $180.00 | $180.00 | 100 |
| 2018-02-05 | $179.64 | $179.64 | 200 |
| 2018-02-02 | $184.75 | $184.75 | 0 |
| 2018-02-01 | $184.75 | $184.75 | 0 |
| 2018-01-31 | $184.75 | $184.75 | 0 |
| 2018-01-30 | $184.75 | $184.75 | 200 |
| 2018-01-29 | $187.00 | $187.00 | 0 |
| 2018-01-26 | $187.00 | $187.00 | 0 |
| 2018-01-25 | $187.00 | $187.00 | 0 |
| 2018-01-24 | $187.00 | $187.00 | 1,200 |
| 2018-01-23 | $185.25 | $185.25 | 100 |
| 2018-01-22 | $189.68 | $189.68 | 100 |
| 2018-01-19 | $190.75 | $190.75 | 5,100 |
| 2018-01-18 | $188.00 | $188.00 | 0 |
| 2018-01-17 | $188.00 | $188.00 | 1,800 |
| 2018-01-16 | $191.04 | $191.04 | 100 |
| 2018-01-12 | $186.75 | $186.75 | 0 |
| 2018-01-11 | $186.75 | $186.75 | 100 |
| 2018-01-10 | $185.75 | $185.75 | 0 |
| 2018-01-09 | $185.75 | $185.75 | 2,500 |
| 2018-01-08 | $176.25 | $176.25 | 0 |
| 2018-01-05 | $176.25 | $176.25 | 200 |
| 2018-01-04 | $167.50 | $167.50 | 100 |
| 2018-01-03 | $171.18 | $171.18 | 500 |
| 2018-01-02 | $166.71 | $166.71 | 100 |