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
- 2010-04-26 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 | $79.62 | $92.67 | 317 |
| 2018-12-28 | $79.81 | $92.89 | 1,372 |
| 2018-12-27 | $78.58 | $91.45 | 1,055 |
| 2018-12-26 | $78.25 | $91.07 | 2,532 |
| 2018-12-24 | $79.38 | $92.39 | 0 |
| 2018-12-21 | $79.38 | $92.39 | 115,945 |
| 2018-12-20 | $79.38 | $92.39 | 1,266 |
| 2018-12-19 | $81.29 | $94.61 | 369,356 |
| 2018-12-18 | $81.29 | $94.61 | 17,935 |
| 2018-12-17 | $81.71 | $95.10 | 53,067 |
| 2018-12-14 | $84.30 | $98.12 | 2,532 |
| 2018-12-13 | $84.30 | $98.12 | 106 |
| 2018-12-12 | $84.30 | $98.12 | 2,849 |
| 2018-12-11 | $81.56 | $94.93 | 211 |
| 2018-12-10 | $80.31 | $93.47 | 128,710 |
| 2018-12-07 | $84.31 | $98.13 | 69,103 |
| 2018-12-06 | $86.76 | $100.98 | 19,623 |
| 2018-12-04 | $86.76 | $100.98 | 24,793 |
| 2018-12-03 | $87.82 | $102.21 | 1,161 |
| 2018-11-30 | $84.79 | $98.68 | 63,933 |
| 2018-11-29 | $86.19 | $100.31 | 43,361 |
| 2018-11-28 | $84.10 | $97.89 | 5,486 |
| 2018-11-27 | $81.80 | $95.21 | 214,482 |
| 2018-11-26 | $83.79 | $97.52 | 528 |
| 2018-11-23 | $83.93 | $97.69 | 106 |
| 2018-11-21 | $84.50 | $98.35 | 211 |
| 2018-11-20 | $82.46 | $95.98 | 211,633 |
| 2018-11-19 | $82.80 | $96.36 | 1,161 |
| 2018-11-16 | $81.71 | $95.10 | 317 |
| 2018-11-15 | $82.59 | $96.12 | 1,688 |
| 2018-11-14 | $81.95 | $95.38 | 6,225 |
| 2018-11-13 | $82.25 | $95.72 | 106 |
| 2018-11-12 | $82.25 | $95.72 | 317 |
| 2018-11-09 | $83.50 | $97.18 | 31,966 |
| 2018-11-08 | $84.64 | $98.50 | 106,344 |
| 2018-11-07 | $82.25 | $95.72 | 106 |
| 2018-11-06 | $82.25 | $95.72 | 127,549 |
| 2018-11-05 | $82.84 | $96.42 | 0 |
| 2018-11-02 | $82.84 | $96.42 | 163,525 |
| 2018-11-01 | $82.84 | $96.42 | 53,172 |
| 2018-10-31 | $81.97 | $95.40 | 177,557 |
| 2018-10-30 | $79.34 | $92.34 | 382,438 |
| 2018-10-29 | $82.39 | $95.89 | 10,550 |
| 2018-10-26 | $80.47 | $93.66 | 51,484 |
| 2018-10-25 | $79.59 | $92.64 | 2,638 |
| 2018-10-24 | $82.42 | $95.92 | 79,125 |
| 2018-10-23 | $82.65 | $96.20 | 1,372 |
| 2018-10-22 | $82.27 | $95.76 | 1,583 |
| 2018-10-19 | $81.00 | $94.28 | 1,477 |
| 2018-10-18 | $80.03 | $93.14 | 2,427 |
| 2018-10-17 | $80.57 | $93.77 | 0 |
| 2018-10-16 | $80.57 | $93.77 | 149,177 |
| 2018-10-15 | $78.67 | $91.57 | 739 |
| 2018-10-12 | $76.39 | $88.91 | 1,161 |
| 2018-10-11 | $76.39 | $88.91 | 89,464 |
| 2018-10-10 | $80.14 | $93.28 | 0 |
| 2018-10-09 | $80.14 | $93.28 | 0 |
| 2018-10-08 | $80.14 | $93.28 | 1,477 |
| 2018-10-05 | $80.57 | $93.77 | 633 |
| 2018-10-04 | $81.29 | $94.61 | 211 |
| 2018-10-03 | $81.18 | $94.49 | 0 |
| 2018-10-02 | $81.18 | $94.49 | 422 |
| 2018-10-01 | $81.73 | $95.13 | 528 |
| 2018-09-28 | $81.85 | $95.26 | 0 |
| 2018-09-27 | $81.85 | $95.26 | 37,347 |
| 2018-09-26 | $80.24 | $93.39 | 0 |
| 2018-09-25 | $80.24 | $93.39 | 1,899 |
| 2018-09-24 | $79.64 | $92.69 | 528 |
| 2018-09-21 | $79.64 | $92.69 | 68,786 |
| 2018-09-20 | $81.28 | $94.60 | 739 |
| 2018-09-19 | $80.03 | $93.14 | 422 |
| 2018-09-18 | $80.01 | $93.12 | 33,549 |
| 2018-09-17 | $79.10 | $92.06 | 1,372 |
| 2018-09-14 | $80.64 | $93.86 | 844 |
| 2018-09-13 | $80.66 | $93.88 | 844 |
| 2018-09-12 | $79.76 | $92.83 | 950 |
| 2018-09-11 | $78.10 | $90.90 | 52,961 |
| 2018-09-10 | $75.88 | $88.31 | 10,023 |
| 2018-09-07 | $75.88 | $88.31 | 0 |
| 2018-09-06 | $75.88 | $88.31 | 633 |
| 2018-09-05 | $77.45 | $90.14 | 2,638 |
| 2018-09-04 | $77.45 | $90.14 | 422 |
| 2018-08-31 | $79.06 | $92.02 | 236,320 |
| 2018-08-30 | $79.19 | $92.17 | 211 |
| 2018-08-29 | $77.96 | $90.74 | 1,161 |
| 2018-08-28 | $78.15 | $90.96 | 211 |
| 2018-08-27 | $78.63 | $91.51 | 106 |
| 2018-08-24 | $77.91 | $90.68 | 0 |
| 2018-08-23 | $77.91 | $90.68 | 0 |
| 2018-08-22 | $77.91 | $90.68 | 26,586 |
| 2018-08-21 | $77.91 | $90.68 | 19,201 |
| 2018-08-20 | $77.91 | $90.68 | 106 |
| 2018-08-17 | $77.88 | $90.64 | 528 |
| 2018-08-16 | $77.88 | $90.64 | 36,925 |
| 2018-08-15 | $77.43 | $90.12 | 10,550 |
| 2018-08-14 | $77.90 | $90.66 | 20,678 |
| 2018-08-13 | $78.12 | $90.93 | 422 |
| 2018-08-10 | $76.68 | $89.25 | 2,427 |
| 2018-08-09 | $78.60 | $91.48 | 106 |
| 2018-08-08 | $78.60 | $91.48 | 211,528 |
| 2018-08-07 | $79.35 | $92.35 | 27,008 |
| 2018-08-06 | $79.05 | $92.01 | 0 |
| 2018-08-03 | $79.05 | $92.01 | 0 |
| 2018-08-02 | $79.05 | $92.01 | 4,326 |
| 2018-08-01 | $79.05 | $92.01 | 211 |
| 2018-07-31 | $80.00 | $93.11 | 528 |
| 2018-07-30 | $78.15 | $90.96 | 211 |
| 2018-07-27 | $77.68 | $90.41 | 214,060 |
| 2018-07-26 | $77.91 | $90.67 | 316,500 |
| 2018-07-25 | $77.91 | $90.67 | 319,138 |
| 2018-07-24 | $78.67 | $91.57 | 58,025 |
| 2018-07-23 | $78.67 | $91.57 | 35,026 |
| 2018-07-20 | $78.06 | $90.85 | 211 |
| 2018-07-19 | $75.31 | $87.65 | 0 |
| 2018-07-18 | $75.31 | $87.65 | 422 |
| 2018-07-17 | $73.08 | $85.06 | 950 |
| 2018-07-16 | $73.13 | $85.11 | 0 |
| 2018-07-13 | $73.13 | $85.11 | 33,233 |
| 2018-07-12 | $72.93 | $84.88 | 1,899 |
| 2018-07-11 | $72.93 | $84.88 | 0 |
| 2018-07-10 | $72.93 | $84.88 | 211 |
| 2018-07-09 | $71.94 | $83.73 | 528 |
| 2018-07-06 | $74.23 | $86.39 | 106 |
| 2018-07-05 | $71.42 | $83.13 | 155,718 |
| 2018-07-03 | $71.52 | $83.24 | 0 |
| 2018-07-02 | $71.52 | $83.24 | 9,917 |
| 2018-06-29 | $71.52 | $83.24 | 1,372 |
| 2018-06-28 | $67.25 | $78.27 | 1,688 |
| 2018-06-27 | $69.37 | $80.74 | 3,587 |
| 2018-06-26 | $68.44 | $79.65 | 1,266 |
| 2018-06-25 | $68.91 | $80.20 | 47,475 |
| 2018-06-22 | $70.22 | $81.72 | 0 |
| 2018-06-21 | $70.22 | $81.72 | 211 |
| 2018-06-20 | $69.15 | $80.48 | 1,055 |
| 2018-06-19 | $69.70 | $81.12 | 844 |
| 2018-06-18 | $72.98 | $84.94 | 0 |
| 2018-06-15 | $72.98 | $84.94 | 65,199 |
| 2018-06-14 | $71.66 | $83.40 | 33,022 |
| 2018-06-13 | $71.71 | $83.46 | 0 |
| 2018-06-12 | $71.71 | $83.46 | 131,031 |
| 2018-06-11 | $70.24 | $81.75 | 163,209 |
| 2018-06-08 | $71.09 | $82.74 | 12,449 |
| 2018-06-07 | $71.23 | $82.91 | 3,587 |
| 2018-06-06 | $70.57 | $82.13 | 528 |
| 2018-06-05 | $70.19 | $81.69 | 1,055 |
| 2018-06-04 | $70.19 | $81.69 | 23,527 |
| 2018-06-01 | $71.57 | $83.30 | 56,759 |
| 2018-05-31 | $70.54 | $82.10 | 138,522 |
| 2018-05-30 | $71.14 | $82.79 | 106 |
| 2018-05-29 | $71.18 | $82.85 | 1,266 |
| 2018-05-25 | $72.19 | $84.02 | 20,573 |
| 2018-05-24 | $71.23 | $82.91 | 0 |
| 2018-05-23 | $71.23 | $82.91 | 633 |
| 2018-05-22 | $74.04 | $86.17 | 12,766 |
| 2018-05-21 | $71.61 | $83.35 | 317 |
| 2018-05-18 | $72.10 | $83.92 | 528 |
| 2018-05-17 | $73.23 | $85.23 | 54,649 |
| 2018-05-16 | $73.84 | $85.94 | 27,325 |
| 2018-05-15 | $73.83 | $85.93 | 31,755 |
| 2018-05-14 | $74.24 | $86.40 | 105,606 |
| 2018-05-11 | $72.84 | $84.78 | 121,325 |
| 2018-05-10 | $72.84 | $84.78 | 844 |
| 2018-05-09 | $72.80 | $84.73 | 124,912 |
| 2018-05-08 | $73.19 | $85.19 | 54,016 |
| 2018-05-07 | $73.13 | $85.11 | 0 |
| 2018-05-04 | $73.13 | $85.11 | 17,513 |
| 2018-05-03 | $72.84 | $84.78 | 1,266 |
| 2018-05-02 | $72.84 | $84.78 | 48,214 |
| 2018-05-01 | $73.65 | $85.72 | 317 |
| 2018-04-30 | $71.47 | $83.18 | 0 |
| 2018-04-27 | $71.47 | $83.18 | 317 |
| 2018-04-26 | $71.66 | $83.40 | 26,481 |
| 2018-04-25 | $71.66 | $83.40 | 31,650 |
| 2018-04-24 | $71.66 | $83.40 | 3,271 |
| 2018-04-23 | $73.58 | $85.64 | 106 |
| 2018-04-20 | $72.42 | $84.28 | 528 |
| 2018-04-19 | $75.18 | $87.51 | 31,755 |
| 2018-04-18 | $77.36 | $90.04 | 14,876 |
| 2018-04-17 | $76.87 | $89.47 | 20,678 |
| 2018-04-16 | $76.36 | $88.87 | 0 |
| 2018-04-13 | $76.36 | $88.87 | 42,306 |
| 2018-04-12 | $77.05 | $89.68 | 0 |
| 2018-04-11 | $77.05 | $89.68 | 33,655 |
| 2018-04-10 | $76.40 | $88.92 | 12,871 |
| 2018-04-09 | $77.33 | $90.00 | 11,816 |
| 2018-04-06 | $74.18 | $86.34 | 22,788 |
| 2018-04-05 | $77.01 | $89.63 | 8,546 |
| 2018-04-04 | $74.63 | $86.85 | 2,954 |
| 2018-04-03 | $76.24 | $88.73 | 8,440 |
| 2018-04-02 | $76.82 | $89.41 | 0 |
| 2018-03-29 | $76.82 | $89.41 | 274,933 |
| 2018-03-28 | $74.79 | $87.04 | 1,794 |
| 2018-03-27 | $73.22 | $85.22 | 1,899 |
| 2018-03-26 | $73.22 | $85.22 | 528 |
| 2018-03-23 | $76.68 | $89.25 | 0 |
| 2018-03-22 | $76.68 | $89.25 | 0 |
| 2018-03-21 | $76.68 | $89.25 | 0 |
| 2018-03-20 | $76.68 | $89.25 | 739 |
| 2018-03-19 | $77.84 | $90.59 | 65,093 |
| 2018-03-16 | $77.73 | $90.46 | 0 |
| 2018-03-15 | $77.73 | $90.46 | 0 |
| 2018-03-14 | $77.73 | $90.46 | 75,011 |
| 2018-03-13 | $77.73 | $90.46 | 7,385 |
| 2018-03-12 | $78.48 | $91.34 | 4,009 |
| 2018-03-09 | $76.98 | $89.59 | 21,100 |
| 2018-03-08 | $76.98 | $89.59 | 0 |
| 2018-03-07 | $76.98 | $89.59 | 106 |
| 2018-03-06 | $77.16 | $89.80 | 68,786 |
| 2018-03-05 | $77.98 | $87.85 | 2,216 |
| 2018-03-02 | $79.62 | $89.70 | 317 |
| 2018-03-01 | $76.16 | $85.80 | 2,004 |
| 2018-02-28 | $79.69 | $89.78 | 739 |
| 2018-02-27 | $80.27 | $90.43 | 128,182 |
| 2018-02-26 | $81.26 | $91.55 | 179,561 |
| 2018-02-23 | $79.75 | $89.85 | 26,375 |
| 2018-02-22 | $79.75 | $89.85 | 5,486 |
| 2018-02-21 | $79.75 | $89.85 | 2,849 |
| 2018-02-20 | $81.90 | $92.26 | 0 |
| 2018-02-16 | $81.90 | $92.26 | 54,544 |
| 2018-02-15 | $81.11 | $91.38 | 29,540 |
| 2018-02-14 | $81.11 | $91.38 | 21,733 |
| 2018-02-13 | $79.55 | $89.63 | 0 |
| 2018-02-12 | $79.55 | $89.63 | 4,537 |
| 2018-02-09 | $78.01 | $87.89 | 739 |
| 2018-02-08 | $78.26 | $88.16 | 80,919 |
| 2018-02-07 | $81.42 | $91.73 | 21,839 |
| 2018-02-06 | $81.04 | $91.30 | 31,650 |
| 2018-02-05 | $79.16 | $89.18 | 30,701 |
| 2018-02-02 | $83.51 | $94.08 | 106,450 |
| 2018-02-01 | $84.17 | $94.83 | 52,434 |
| 2018-01-31 | $84.74 | $95.47 | 42,200 |
| 2018-01-30 | $86.59 | $97.55 | 22,577 |
| 2018-01-29 | $87.62 | $98.71 | 116,789 |
| 2018-01-26 | $90.16 | $101.58 | 19,834 |
| 2018-01-25 | $88.72 | $99.95 | 57,709 |
| 2018-01-24 | $85.97 | $96.86 | 950 |
| 2018-01-23 | $82.89 | $93.39 | 633 |
| 2018-01-22 | $81.28 | $91.57 | 1,161 |
| 2018-01-19 | $81.52 | $91.84 | 633 |
| 2018-01-18 | $81.42 | $91.73 | 2,110 |
| 2018-01-17 | $81.61 | $91.94 | 422 |
| 2018-01-16 | $82.37 | $92.80 | 739 |
| 2018-01-12 | $81.85 | $92.21 | 106 |
| 2018-01-11 | $80.57 | $90.77 | 2,743 |
| 2018-01-10 | $81.01 | $91.27 | 3,165 |
| 2018-01-09 | $81.60 | $91.93 | 1,161 |
| 2018-01-08 | $81.60 | $91.93 | 0 |
| 2018-01-05 | $81.60 | $91.93 | 950 |
| 2018-01-04 | $81.02 | $91.28 | 27,325 |
| 2018-01-03 | $80.66 | $90.88 | 22,788 |
| 2018-01-02 | $79.38 | $89.43 | 950 |