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
- 2008-06-24 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 | $83.63 | $90.94 | 900 |
| 2018-12-28 | $82.54 | $89.76 | 25,900 |
| 2018-12-27 | $83.38 | $90.67 | 24,200 |
| 2018-12-26 | $81.05 | $88.14 | 1,700 |
| 2018-12-24 | $83.70 | $91.02 | 600 |
| 2018-12-21 | $84.02 | $91.37 | 1,100 |
| 2018-12-20 | $87.38 | $95.02 | 9,900 |
| 2018-12-19 | $87.60 | $95.26 | 1,000 |
| 2018-12-18 | $84.10 | $91.45 | 1,700 |
| 2018-12-17 | $85.01 | $92.44 | 300 |
| 2018-12-14 | $86.21 | $93.75 | 1,900 |
| 2018-12-13 | $88.40 | $96.13 | 3,200 |
| 2018-12-12 | $87.76 | $95.43 | 900 |
| 2018-12-11 | $83.55 | $90.86 | 100 |
| 2018-12-10 | $83.55 | $90.86 | 700 |
| 2018-12-07 | $86.76 | $94.35 | 300 |
| 2018-12-06 | $85.75 | $93.25 | 300 |
| 2018-12-04 | $89.15 | $96.94 | 3,000 |
| 2018-12-03 | $87.70 | $95.37 | 300 |
| 2018-11-30 | $87.15 | $94.77 | 7,700 |
| 2018-11-29 | $87.08 | $94.69 | 4,300 |
| 2018-11-28 | $87.60 | $95.26 | 2,400 |
| 2018-11-27 | $87.85 | $95.53 | 3,100 |
| 2018-11-26 | $88.31 | $96.03 | 400 |
| 2018-11-23 | $86.93 | $94.53 | 0 |
| 2018-11-21 | $86.93 | $94.53 | 100 |
| 2018-11-20 | $86.93 | $94.53 | 100 |
| 2018-11-19 | $86.93 | $94.53 | 15,100 |
| 2018-11-16 | $86.93 | $94.53 | 100 |
| 2018-11-15 | $86.93 | $94.53 | 3,900 |
| 2018-11-14 | $86.27 | $93.81 | 300 |
| 2018-11-13 | $86.27 | $93.81 | 300 |
| 2018-11-12 | $86.80 | $94.39 | 2,800 |
| 2018-11-09 | $87.40 | $95.04 | 800 |
| 2018-11-08 | $87.75 | $95.42 | 500 |
| 2018-11-07 | $88.70 | $96.46 | 600 |
| 2018-11-06 | $87.35 | $94.99 | 8,700 |
| 2018-11-05 | $88.15 | $95.86 | 1,600 |
| 2018-11-02 | $86.49 | $94.05 | 700 |
| 2018-11-01 | $87.65 | $95.31 | 200 |
| 2018-10-31 | $86.00 | $93.52 | 2,800 |
| 2018-10-30 | $86.00 | $93.52 | 1,000 |
| 2018-10-29 | $86.88 | $94.48 | 300 |
| 2018-10-26 | $84.76 | $92.17 | 500 |
| 2018-10-25 | $86.40 | $93.95 | 100 |
| 2018-10-24 | $86.40 | $93.95 | 300 |
| 2018-10-23 | $86.40 | $93.95 | 400 |
| 2018-10-22 | $88.84 | $96.61 | 0 |
| 2018-10-19 | $88.84 | $96.61 | 900 |
| 2018-10-18 | $86.81 | $94.40 | 1,100 |
| 2018-10-17 | $85.98 | $93.50 | 3,700 |
| 2018-10-16 | $86.80 | $94.39 | 400 |
| 2018-10-15 | $84.05 | $91.40 | 0 |
| 2018-10-12 | $84.05 | $91.40 | 400 |
| 2018-10-11 | $85.39 | $92.86 | 2,500 |
| 2018-10-10 | $86.35 | $93.90 | 500 |
| 2018-10-09 | $87.90 | $95.59 | 700 |
| 2018-10-08 | $86.45 | $94.01 | 15,600 |
| 2018-10-05 | $89.00 | $96.78 | 0 |
| 2018-10-04 | $89.00 | $96.78 | 300 |
| 2018-10-03 | $90.80 | $98.74 | 200 |
| 2018-10-02 | $89.65 | $97.49 | 1,000 |
| 2018-10-01 | $90.58 | $98.50 | 900 |
| 2018-09-28 | $92.10 | $100.15 | 0 |
| 2018-09-27 | $92.10 | $100.15 | 800 |
| 2018-09-26 | $92.59 | $100.69 | 200 |
| 2018-09-25 | $93.15 | $101.29 | 1,700 |
| 2018-09-24 | $93.35 | $101.51 | 0 |
| 2018-09-21 | $93.35 | $101.51 | 1,400 |
| 2018-09-20 | $93.15 | $101.29 | 1,900 |
| 2018-09-19 | $91.45 | $99.45 | 3,300 |
| 2018-09-18 | $92.40 | $100.48 | 0 |
| 2018-09-17 | $92.40 | $100.48 | 0 |
| 2018-09-14 | $92.40 | $100.48 | 400 |
| 2018-09-13 | $92.58 | $100.67 | 0 |
| 2018-09-12 | $92.58 | $100.67 | 400 |
| 2018-09-11 | $92.00 | $100.04 | 900 |
| 2018-09-10 | $93.00 | $101.13 | 0 |
| 2018-09-07 | $93.00 | $101.13 | 300 |
| 2018-09-06 | $93.75 | $101.95 | 300 |
| 2018-09-05 | $96.10 | $104.50 | 0 |
| 2018-09-04 | $96.10 | $104.50 | 0 |
| 2018-08-31 | $96.10 | $104.50 | 0 |
| 2018-08-30 | $96.10 | $104.50 | 100 |
| 2018-08-29 | $96.18 | $104.59 | 0 |
| 2018-08-28 | $96.18 | $104.59 | 300 |
| 2018-08-27 | $95.75 | $104.12 | 0 |
| 2018-08-24 | $95.75 | $104.12 | 100 |
| 2018-08-23 | $95.70 | $104.07 | 700 |
| 2018-08-22 | $96.20 | $104.61 | 200 |
| 2018-08-21 | $95.58 | $103.94 | 300 |
| 2018-08-20 | $95.10 | $103.42 | 0 |
| 2018-08-17 | $95.10 | $103.42 | 1,800 |
| 2018-08-16 | $94.57 | $102.84 | 400 |
| 2018-08-15 | $93.71 | $101.90 | 500 |
| 2018-08-14 | $95.37 | $103.71 | 0 |
| 2018-08-13 | $95.37 | $103.71 | 100 |
| 2018-08-10 | $95.75 | $104.12 | 2,400 |
| 2018-08-09 | $97.00 | $105.48 | 300 |
| 2018-08-08 | $97.86 | $106.42 | 0 |
| 2018-08-07 | $97.86 | $106.42 | 0 |
| 2018-08-06 | $97.86 | $106.42 | 200 |
| 2018-08-03 | $98.17 | $106.75 | 1,700 |
| 2018-08-02 | $96.15 | $104.56 | 500 |
| 2018-08-01 | $96.60 | $105.05 | 300 |
| 2018-07-31 | $97.25 | $105.00 | 2,000 |
| 2018-07-30 | $103.65 | $111.91 | 0 |
| 2018-07-27 | $103.65 | $111.91 | 200 |
| 2018-07-26 | $103.10 | $111.32 | 1,000 |
| 2018-07-25 | $104.05 | $112.34 | 1,200 |
| 2018-07-24 | $102.16 | $110.30 | 4,500 |
| 2018-07-23 | $103.05 | $111.27 | 0 |
| 2018-07-20 | $103.05 | $111.27 | 0 |
| 2018-07-19 | $103.05 | $111.27 | 1,300 |
| 2018-07-18 | $102.25 | $110.40 | 1,400 |
| 2018-07-17 | $100.45 | $108.46 | 0 |
| 2018-07-16 | $100.45 | $108.46 | 1,100 |
| 2018-07-13 | $100.45 | $108.46 | 0 |
| 2018-07-12 | $100.45 | $108.46 | 200 |
| 2018-07-11 | $99.14 | $107.04 | 1,100 |
| 2018-07-10 | $99.80 | $107.76 | 5,700 |
| 2018-07-09 | $97.43 | $105.20 | 0 |
| 2018-07-06 | $97.43 | $105.20 | 0 |
| 2018-07-05 | $97.43 | $105.20 | 400 |
| 2018-07-03 | $95.75 | $103.38 | 0 |
| 2018-07-02 | $95.75 | $103.38 | 0 |
| 2018-06-29 | $95.75 | $103.38 | 0 |
| 2018-06-28 | $95.75 | $103.38 | 0 |
| 2018-06-27 | $95.75 | $103.38 | 2,800 |
| 2018-06-26 | $96.40 | $104.09 | 0 |
| 2018-06-25 | $96.40 | $104.09 | 1,200 |
| 2018-06-22 | $96.15 | $103.82 | 1,100 |
| 2018-06-21 | $95.20 | $102.79 | 1,000 |
| 2018-06-20 | $95.35 | $102.95 | 0 |
| 2018-06-19 | $95.35 | $102.95 | 5,800 |
| 2018-06-18 | $96.24 | $103.91 | 1,900 |
| 2018-06-15 | $98.74 | $106.61 | 0 |
| 2018-06-14 | $98.74 | $106.61 | 700 |
| 2018-06-13 | $100.45 | $108.46 | 2,500 |
| 2018-06-12 | $99.55 | $107.49 | 200 |
| 2018-06-11 | $98.80 | $106.68 | 4,800 |
| 2018-06-08 | $97.00 | $104.73 | 1,300 |
| 2018-06-07 | $96.80 | $104.52 | 1,700 |
| 2018-06-06 | $97.50 | $105.27 | 500 |
| 2018-06-05 | $98.84 | $106.72 | 500 |
| 2018-06-04 | $96.50 | $104.19 | 800 |
| 2018-06-01 | $96.50 | $104.19 | 1,400 |
| 2018-05-31 | $96.30 | $103.98 | 1,300 |
| 2018-05-30 | $97.35 | $105.11 | 16,400 |
| 2018-05-29 | $98.25 | $106.08 | 300 |
| 2018-05-25 | $99.00 | $106.89 | 400 |
| 2018-05-24 | $98.30 | $106.14 | 600 |
| 2018-05-23 | $97.94 | $105.75 | 100 |
| 2018-05-22 | $97.94 | $105.75 | 600 |
| 2018-05-21 | $99.05 | $106.95 | 500 |
| 2018-05-18 | $99.20 | $107.11 | 200 |
| 2018-05-17 | $98.05 | $105.87 | 5,000 |
| 2018-05-16 | $98.95 | $106.84 | 500 |
| 2018-05-15 | $99.90 | $107.86 | 300 |
| 2018-05-14 | $101.60 | $109.70 | 1,000 |
| 2018-05-11 | $101.00 | $109.05 | 2,700 |
| 2018-05-10 | $100.25 | $108.24 | 300 |
| 2018-05-09 | $100.51 | $108.52 | 900 |
| 2018-05-08 | $99.87 | $107.83 | 1,900 |
| 2018-05-07 | $99.36 | $107.28 | 200 |
| 2018-05-04 | $99.28 | $107.19 | 500 |
| 2018-05-03 | $99.65 | $107.59 | 1,100 |
| 2018-05-02 | $100.52 | $108.53 | 15,500 |
| 2018-05-01 | $99.70 | $107.65 | 200 |
| 2018-04-30 | $102.00 | $110.13 | 0 |
| 2018-04-27 | $102.00 | $110.13 | 100 |
| 2018-04-26 | $101.15 | $109.21 | 1,300 |
| 2018-04-25 | $101.45 | $109.54 | 500 |
| 2018-04-24 | $101.55 | $109.65 | 0 |
| 2018-04-23 | $101.55 | $109.65 | 700 |
| 2018-04-20 | $104.15 | $111.22 | 600 |
| 2018-04-19 | $106.84 | $114.09 | 0 |
| 2018-04-18 | $106.84 | $114.09 | 0 |
| 2018-04-17 | $106.84 | $114.09 | 300 |
| 2018-04-16 | $106.34 | $113.56 | 1,300 |
| 2018-04-13 | $105.45 | $112.61 | 1,000 |
| 2018-04-12 | $105.45 | $112.61 | 300 |
| 2018-04-11 | $107.67 | $114.98 | 1,000 |
| 2018-04-10 | $107.35 | $114.64 | 200 |
| 2018-04-09 | $103.90 | $110.95 | 0 |
| 2018-04-06 | $103.90 | $110.95 | 0 |
| 2018-04-05 | $103.90 | $110.95 | 0 |
| 2018-04-04 | $103.90 | $110.95 | 500 |
| 2018-04-03 | $102.09 | $109.02 | 1,400 |
| 2018-04-02 | $102.84 | $109.82 | 600 |
| 2018-03-29 | $104.10 | $111.17 | 1,600 |
| 2018-03-28 | $102.38 | $109.33 | 800 |
| 2018-03-27 | $101.46 | $108.35 | 700 |
| 2018-03-26 | $102.40 | $109.35 | 1,300 |
| 2018-03-23 | $100.49 | $107.31 | 200 |
| 2018-03-22 | $101.76 | $108.67 | 400 |
| 2018-03-21 | $101.67 | $108.57 | 0 |
| 2018-03-20 | $101.67 | $108.57 | 0 |
| 2018-03-19 | $101.67 | $108.57 | 400 |
| 2018-03-16 | $103.39 | $110.41 | 0 |
| 2018-03-15 | $103.39 | $110.41 | 0 |
| 2018-03-14 | $103.39 | $110.41 | 1,300 |
| 2018-03-13 | $103.68 | $110.72 | 300 |
| 2018-03-12 | $104.62 | $111.72 | 300 |
| 2018-03-09 | $103.58 | $110.61 | 400 |
| 2018-03-08 | $102.70 | $109.67 | 900 |
| 2018-03-07 | $101.57 | $108.46 | 700 |
| 2018-03-06 | $100.00 | $106.79 | 100 |
| 2018-03-05 | $100.05 | $106.84 | 200 |
| 2018-03-02 | $98.20 | $104.86 | 1,700 |
| 2018-03-01 | $100.20 | $107.00 | 0 |
| 2018-02-28 | $100.20 | $107.00 | 1,200 |
| 2018-02-27 | $99.49 | $106.24 | 1,800 |
| 2018-02-26 | $100.49 | $107.31 | 2,200 |
| 2018-02-23 | $99.05 | $105.77 | 1,900 |
| 2018-02-22 | $98.05 | $104.70 | 200 |
| 2018-02-21 | $99.84 | $106.62 | 300 |
| 2018-02-20 | $100.00 | $106.79 | 200 |
| 2018-02-16 | $101.92 | $108.84 | 1,300 |
| 2018-02-15 | $98.65 | $105.35 | 0 |
| 2018-02-14 | $98.65 | $105.35 | 500 |
| 2018-02-13 | $96.95 | $103.53 | 2,000 |
| 2018-02-12 | $95.31 | $101.78 | 400 |
| 2018-02-09 | $97.29 | $103.89 | 1,100 |
| 2018-02-08 | $96.96 | $103.54 | 1,500 |
| 2018-02-07 | $100.67 | $107.50 | 500 |
| 2018-02-06 | $101.68 | $108.58 | 4,200 |
| 2018-02-05 | $103.15 | $110.15 | 400 |
| 2018-02-02 | $106.47 | $113.70 | 0 |
| 2018-02-01 | $106.47 | $113.70 | 0 |
| 2018-01-31 | $106.47 | $113.70 | 200 |
| 2018-01-30 | $104.68 | $111.78 | 0 |
| 2018-01-29 | $104.68 | $111.78 | 400 |
| 2018-01-26 | $105.48 | $112.64 | 700 |
| 2018-01-25 | $104.10 | $111.17 | 300 |
| 2018-01-24 | $102.48 | $109.44 | 0 |
| 2018-01-23 | $102.48 | $109.44 | 0 |
| 2018-01-22 | $102.48 | $109.44 | 1,100 |
| 2018-01-19 | $102.35 | $109.30 | 2,700 |
| 2018-01-18 | $102.08 | $109.01 | 400 |
| 2018-01-17 | $100.92 | $107.77 | 5,600 |
| 2018-01-16 | $100.92 | $107.77 | 500 |
| 2018-01-12 | $100.78 | $107.62 | 2,100 |
| 2018-01-11 | $100.72 | $107.56 | 600 |
| 2018-01-10 | $99.60 | $106.36 | 200 |
| 2018-01-09 | $101.65 | $108.55 | 1,500 |
| 2018-01-08 | $100.80 | $107.64 | 1,100 |
| 2018-01-05 | $100.50 | $107.32 | 3,100 |
| 2018-01-04 | $100.21 | $107.01 | 8,500 |
| 2018-01-03 | $98.77 | $105.47 | 800 |
| 2018-01-02 | $98.00 | $104.65 | 1,000 |