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
- 2007-11-07 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 | $75.65 | $85.57 | 1,700 |
| 2018-12-28 | $75.75 | $85.68 | 3,100 |
| 2018-12-27 | $75.01 | $84.84 | 15,300 |
| 2018-12-26 | $79.85 | $90.32 | 2,800 |
| 2018-12-24 | $78.90 | $89.24 | 12,300 |
| 2018-12-21 | $77.90 | $88.11 | 16,800 |
| 2018-12-20 | $77.77 | $87.96 | 13,200 |
| 2018-12-19 | $78.35 | $88.62 | 5,300 |
| 2018-12-18 | $76.75 | $86.81 | 8,000 |
| 2018-12-17 | $77.59 | $87.76 | 22,400 |
| 2018-12-14 | $78.05 | $88.28 | 2,100 |
| 2018-12-13 | $78.79 | $89.12 | 2,500 |
| 2018-12-12 | $79.75 | $90.20 | 5,100 |
| 2018-12-11 | $78.65 | $88.96 | 400 |
| 2018-12-10 | $78.65 | $88.96 | 700 |
| 2018-12-07 | $81.01 | $91.63 | 700 |
| 2018-12-06 | $80.51 | $91.06 | 1,200 |
| 2018-12-04 | $83.40 | $94.33 | 200 |
| 2018-12-03 | $84.07 | $95.09 | 6,400 |
| 2018-11-30 | $83.28 | $94.20 | 200 |
| 2018-11-29 | $84.55 | $95.63 | 2,600 |
| 2018-11-28 | $83.96 | $94.96 | 200 |
| 2018-11-27 | $84.55 | $95.63 | 200 |
| 2018-11-26 | $84.30 | $95.35 | 800 |
| 2018-11-23 | $85.48 | $96.68 | 100 |
| 2018-11-21 | $85.48 | $96.68 | 4,300 |
| 2018-11-20 | $83.34 | $94.26 | 1,400 |
| 2018-11-19 | $83.34 | $94.26 | 700 |
| 2018-11-16 | $84.33 | $95.38 | 200 |
| 2018-11-15 | $83.67 | $94.64 | 132,500 |
| 2018-11-14 | $82.69 | $93.53 | 400 |
| 2018-11-13 | $81.25 | $91.90 | 2,000 |
| 2018-11-12 | $81.00 | $91.62 | 900 |
| 2018-11-09 | $83.00 | $93.88 | 0 |
| 2018-11-08 | $83.00 | $93.88 | 1,200 |
| 2018-11-07 | $82.40 | $93.20 | 600 |
| 2018-11-06 | $82.16 | $92.93 | 1,400 |
| 2018-11-05 | $82.16 | $92.93 | 100 |
| 2018-11-02 | $82.16 | $92.93 | 50,900 |
| 2018-11-01 | $81.90 | $92.63 | 700 |
| 2018-10-31 | $81.00 | $91.62 | 40,700 |
| 2018-10-30 | $79.88 | $90.35 | 500 |
| 2018-10-29 | $83.50 | $94.44 | 67,900 |
| 2018-10-26 | $83.90 | $94.90 | 2,300 |
| 2018-10-25 | $86.50 | $97.84 | 500 |
| 2018-10-24 | $88.63 | $100.25 | 0 |
| 2018-10-23 | $88.63 | $100.25 | 0 |
| 2018-10-22 | $88.63 | $100.25 | 200 |
| 2018-10-19 | $86.72 | $98.09 | 5,800 |
| 2018-10-18 | $83.50 | $94.44 | 1,000 |
| 2018-10-17 | $85.74 | $96.98 | 14,300 |
| 2018-10-16 | $87.07 | $98.48 | 1,100 |
| 2018-10-15 | $85.28 | $96.46 | 300 |
| 2018-10-12 | $85.69 | $96.92 | 5,700 |
| 2018-10-11 | $84.24 | $95.28 | 43,000 |
| 2018-10-10 | $86.20 | $97.50 | 39,900 |
| 2018-10-09 | $85.94 | $97.20 | 3,700 |
| 2018-10-08 | $85.90 | $97.16 | 3,900 |
| 2018-10-05 | $89.81 | $101.58 | 1,400 |
| 2018-10-04 | $90.36 | $102.20 | 7,900 |
| 2018-10-03 | $92.96 | $105.14 | 55,800 |
| 2018-10-02 | $92.19 | $104.27 | 6,200 |
| 2018-10-01 | $91.80 | $103.83 | 1,600 |
| 2018-09-28 | $92.36 | $104.47 | 28,900 |
| 2018-09-27 | $90.73 | $102.62 | 13,500 |
| 2018-09-26 | $89.25 | $100.95 | 700 |
| 2018-09-25 | $88.10 | $99.65 | 800 |
| 2018-09-24 | $89.70 | $101.46 | 0 |
| 2018-09-21 | $89.70 | $101.46 | 2,700 |
| 2018-09-20 | $89.90 | $101.68 | 800 |
| 2018-09-19 | $87.55 | $99.03 | 600 |
| 2018-09-18 | $89.89 | $101.67 | 400 |
| 2018-09-17 | $88.46 | $100.05 | 800 |
| 2018-09-14 | $87.26 | $98.70 | 2,000 |
| 2018-09-13 | $84.50 | $95.58 | 900 |
| 2018-09-12 | $83.90 | $94.90 | 0 |
| 2018-09-11 | $83.90 | $94.90 | 0 |
| 2018-09-10 | $83.90 | $94.90 | 600 |
| 2018-09-07 | $83.08 | $93.97 | 1,200 |
| 2018-09-06 | $83.37 | $94.30 | 200 |
| 2018-09-05 | $83.85 | $94.84 | 400 |
| 2018-09-04 | $84.05 | $95.07 | 0 |
| 2018-08-31 | $84.05 | $95.07 | 2,800 |
| 2018-08-30 | $86.78 | $98.15 | 2,700 |
| 2018-08-29 | $88.15 | $99.70 | 1,200 |
| 2018-08-28 | $88.15 | $99.70 | 19,300 |
| 2018-08-27 | $86.32 | $97.63 | 2,300 |
| 2018-08-24 | $85.35 | $96.54 | 600 |
| 2018-08-23 | $85.35 | $96.54 | 5,000 |
| 2018-08-22 | $88.26 | $99.83 | 2,100 |
| 2018-08-21 | $87.27 | $98.71 | 1,200 |
| 2018-08-20 | $86.10 | $97.39 | 700 |
| 2018-08-17 | $85.55 | $96.76 | 700 |
| 2018-08-16 | $86.11 | $97.40 | 400 |
| 2018-08-15 | $85.20 | $95.36 | 500 |
| 2018-08-14 | $87.17 | $97.56 | 4,500 |
| 2018-08-13 | $87.00 | $97.37 | 1,200 |
| 2018-08-10 | $88.38 | $98.91 | 0 |
| 2018-08-09 | $88.38 | $98.91 | 500 |
| 2018-08-08 | $90.46 | $101.24 | 0 |
| 2018-08-07 | $90.46 | $101.24 | 0 |
| 2018-08-06 | $90.46 | $101.24 | 0 |
| 2018-08-03 | $90.46 | $101.24 | 800 |
| 2018-08-02 | $88.64 | $99.21 | 2,100 |
| 2018-08-01 | $87.78 | $98.24 | 8,700 |
| 2018-07-31 | $89.18 | $99.81 | 200 |
| 2018-07-30 | $89.50 | $100.17 | 2,000 |
| 2018-07-27 | $88.62 | $99.18 | 1,900 |
| 2018-07-26 | $82.24 | $92.04 | 1,400 |
| 2018-07-25 | $83.20 | $93.12 | 300 |
| 2018-07-24 | $83.30 | $93.23 | 0 |
| 2018-07-23 | $83.30 | $93.23 | 400 |
| 2018-07-20 | $84.22 | $94.26 | 900 |
| 2018-07-19 | $83.00 | $92.89 | 10,500 |
| 2018-07-18 | $83.30 | $93.23 | 900 |
| 2018-07-17 | $84.45 | $94.52 | 1,000 |
| 2018-07-16 | $85.05 | $95.19 | 8,900 |
| 2018-07-13 | $85.20 | $95.36 | 18,600 |
| 2018-07-12 | $85.34 | $95.51 | 8,200 |
| 2018-07-11 | $84.00 | $94.01 | 1,000 |
| 2018-07-10 | $84.39 | $94.45 | 2,300 |
| 2018-07-09 | $84.37 | $94.43 | 400 |
| 2018-07-06 | $84.83 | $94.94 | 1,500 |
| 2018-07-05 | $84.13 | $94.16 | 1,700 |
| 2018-07-03 | $83.25 | $93.17 | 2,500 |
| 2018-07-02 | $82.12 | $91.91 | 600 |
| 2018-06-29 | $81.84 | $91.59 | 40,500 |
| 2018-06-28 | $81.12 | $90.79 | 3,900 |
| 2018-06-27 | $80.75 | $90.37 | 1,500 |
| 2018-06-26 | $82.90 | $92.78 | 800 |
| 2018-06-25 | $81.75 | $91.49 | 1,300 |
| 2018-06-22 | $83.00 | $92.89 | 500 |
| 2018-06-21 | $82.41 | $92.23 | 2,700 |
| 2018-06-20 | $81.55 | $91.27 | 500 |
| 2018-06-19 | $81.32 | $91.01 | 4,600 |
| 2018-06-18 | $80.68 | $90.30 | 10,300 |
| 2018-06-15 | $81.62 | $91.35 | 1,200 |
| 2018-06-14 | $80.27 | $89.84 | 14,600 |
| 2018-06-13 | $80.00 | $89.54 | 300 |
| 2018-06-12 | $79.90 | $89.42 | 3,000 |
| 2018-06-11 | $77.95 | $87.24 | 7,300 |
| 2018-06-08 | $77.80 | $87.07 | 1,000 |
| 2018-06-07 | $76.37 | $85.47 | 2,500 |
| 2018-06-06 | $78.19 | $87.51 | 0 |
| 2018-06-05 | $78.19 | $87.51 | 100 |
| 2018-06-04 | $76.55 | $85.67 | 2,900 |
| 2018-06-01 | $76.14 | $85.22 | 300 |
| 2018-05-31 | $77.37 | $86.59 | 3,700 |
| 2018-05-30 | $78.78 | $88.17 | 2,900 |
| 2018-05-29 | $81.44 | $91.15 | 0 |
| 2018-05-25 | $81.44 | $91.15 | 1,600 |
| 2018-05-24 | $81.44 | $91.15 | 1,200 |
| 2018-05-23 | $79.10 | $88.53 | 2,000 |
| 2018-05-22 | $79.00 | $88.42 | 19,100 |
| 2018-05-21 | $80.00 | $89.54 | 300 |
| 2018-05-18 | $80.84 | $90.48 | 7,600 |
| 2018-05-17 | $79.50 | $88.98 | 1,500 |
| 2018-05-16 | $78.31 | $87.64 | 1,900 |
| 2018-05-15 | $78.64 | $88.01 | 5,600 |
| 2018-05-14 | $78.60 | $87.97 | 3,700 |
| 2018-05-11 | $77.71 | $86.97 | 0 |
| 2018-05-10 | $77.71 | $86.97 | 136,400 |
| 2018-05-09 | $77.44 | $86.67 | 200 |
| 2018-05-08 | $76.37 | $85.47 | 4,800 |
| 2018-05-07 | $76.55 | $85.67 | 0 |
| 2018-05-04 | $76.55 | $85.67 | 8,800 |
| 2018-05-03 | $75.62 | $84.63 | 21,900 |
| 2018-05-02 | $77.50 | $86.74 | 900 |
| 2018-05-01 | $76.25 | $85.34 | 66,200 |
| 2018-04-30 | $77.35 | $86.57 | 64,700 |
| 2018-04-27 | $77.30 | $86.51 | 1,200 |
| 2018-04-26 | $77.00 | $86.18 | 900 |
| 2018-04-25 | $75.96 | $85.01 | 700 |
| 2018-04-24 | $75.07 | $84.02 | 8,800 |
| 2018-04-23 | $75.95 | $85.00 | 900 |
| 2018-04-20 | $79.50 | $88.98 | 2,400 |
| 2018-04-19 | $82.00 | $91.77 | 2,100 |
| 2018-04-18 | $83.30 | $93.23 | 500 |
| 2018-04-17 | $85.10 | $95.24 | 2,700 |
| 2018-04-16 | $85.10 | $95.24 | 7,400 |
| 2018-04-13 | $85.90 | $96.14 | 2,500 |
| 2018-04-12 | $85.55 | $95.75 | 46,000 |
| 2018-04-11 | $86.95 | $95.76 | 0 |
| 2018-04-10 | $86.95 | $95.76 | 8,200 |
| 2018-04-09 | $87.49 | $96.36 | 600 |
| 2018-04-06 | $87.44 | $96.30 | 300 |
| 2018-04-05 | $86.25 | $94.99 | 13,400 |
| 2018-04-04 | $85.64 | $94.32 | 6,500 |
| 2018-04-03 | $84.10 | $92.62 | 36,500 |
| 2018-04-02 | $81.50 | $89.76 | 1,500 |
| 2018-03-29 | $83.45 | $91.91 | 9,200 |
| 2018-03-28 | $83.50 | $91.96 | 9,200 |
| 2018-03-27 | $82.23 | $90.57 | 0 |
| 2018-03-26 | $82.23 | $90.57 | 1,500 |
| 2018-03-23 | $82.96 | $91.37 | 2,800 |
| 2018-03-22 | $82.30 | $90.64 | 400 |
| 2018-03-21 | $79.93 | $88.03 | 7,200 |
| 2018-03-20 | $78.75 | $86.73 | 700 |
| 2018-03-19 | $78.80 | $86.79 | 1,200 |
| 2018-03-16 | $77.60 | $85.47 | 13,900 |
| 2018-03-15 | $78.40 | $86.35 | 2,000 |
| 2018-03-14 | $78.15 | $86.07 | 400 |
| 2018-03-13 | $78.81 | $86.80 | 0 |
| 2018-03-12 | $78.81 | $86.80 | 1,300 |
| 2018-03-09 | $80.75 | $88.94 | 200 |
| 2018-03-08 | $79.78 | $87.87 | 900 |
| 2018-03-07 | $77.88 | $85.77 | 1,400 |
| 2018-03-06 | $79.65 | $87.72 | 2,700 |
| 2018-03-05 | $77.81 | $85.70 | 800 |
| 2018-03-02 | $77.50 | $85.36 | 4,900 |
| 2018-03-01 | $78.00 | $85.91 | 1,100 |
| 2018-02-28 | $80.00 | $88.11 | 7,100 |
| 2018-02-27 | $79.85 | $87.94 | 1,400 |
| 2018-02-26 | $83.25 | $91.69 | 900 |
| 2018-02-23 | $82.65 | $91.03 | 9,000 |
| 2018-02-22 | $82.21 | $90.54 | 300 |
| 2018-02-21 | $81.74 | $90.03 | 7,500 |
| 2018-02-20 | $82.30 | $90.64 | 167,200 |
| 2018-02-16 | $91.70 | $101.00 | 400 |
| 2018-02-15 | $91.25 | $100.50 | 2,800 |
| 2018-02-14 | $87.15 | $95.98 | 1,000 |
| 2018-02-13 | $87.80 | $96.70 | 400 |
| 2018-02-12 | $89.85 | $98.96 | 700 |
| 2018-02-09 | $88.35 | $97.31 | 2,500 |
| 2018-02-08 | $88.30 | $97.25 | 13,800 |
| 2018-02-07 | $90.10 | $99.23 | 800 |
| 2018-02-06 | $89.00 | $98.02 | 7,400 |
| 2018-02-05 | $90.75 | $99.95 | 6,100 |
| 2018-02-02 | $92.00 | $101.33 | 5,400 |
| 2018-02-01 | $96.95 | $106.78 | 8,400 |
| 2018-01-31 | $96.25 | $106.01 | 600 |
| 2018-01-30 | $97.20 | $107.05 | 6,900 |
| 2018-01-29 | $96.83 | $106.65 | 2,500 |
| 2018-01-26 | $95.95 | $105.68 | 200 |
| 2018-01-25 | $95.95 | $105.68 | 3,100 |
| 2018-01-24 | $97.65 | $107.55 | 2,100 |
| 2018-01-23 | $98.06 | $108.00 | 200 |
| 2018-01-22 | $95.30 | $104.96 | 4,000 |
| 2018-01-19 | $94.70 | $104.30 | 44,400 |
| 2018-01-18 | $94.74 | $104.34 | 38,900 |
| 2018-01-17 | $92.95 | $102.37 | 900 |
| 2018-01-16 | $92.45 | $101.82 | 3,300 |
| 2018-01-12 | $92.65 | $102.04 | 0 |
| 2018-01-11 | $92.65 | $102.04 | 3,400 |
| 2018-01-10 | $91.78 | $101.08 | 900 |
| 2018-01-09 | $93.33 | $102.79 | 8,000 |
| 2018-01-08 | $91.45 | $100.72 | 1,100 |
| 2018-01-05 | $90.90 | $100.11 | 3,700 |
| 2018-01-04 | $89.75 | $98.85 | 400 |
| 2018-01-03 | $90.59 | $99.77 | 2,600 |
| 2018-01-02 | $92.45 | $101.82 | 4,700 |