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
- 1996-03-05 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 | $97.55 | $105.55 | 700 |
| 2018-12-28 | $99.00 | $107.12 | 20,900 |
| 2018-12-27 | $97.20 | $105.17 | 21,000 |
| 2018-12-26 | $99.65 | $107.82 | 2,300 |
| 2018-12-24 | $96.25 | $104.14 | 600 |
| 2018-12-21 | $97.48 | $105.47 | 700 |
| 2018-12-20 | $98.00 | $106.04 | 1,300 |
| 2018-12-19 | $99.95 | $108.15 | 11,700 |
| 2018-12-18 | $100.37 | $108.60 | 100,500 |
| 2018-12-17 | $98.65 | $106.74 | 1,100 |
| 2018-12-14 | $100.94 | $109.22 | 300 |
| 2018-12-13 | $101.24 | $109.54 | 250,600 |
| 2018-12-12 | $101.73 | $110.07 | 600 |
| 2018-12-11 | $101.73 | $110.07 | 200,600 |
| 2018-12-10 | $101.25 | $109.55 | 20,600 |
| 2018-12-07 | $99.25 | $107.39 | 400 |
| 2018-12-06 | $101.00 | $109.28 | 400 |
| 2018-12-04 | $104.99 | $113.60 | 600 |
| 2018-12-03 | $103.19 | $111.65 | 110,300 |
| 2018-11-30 | $103.00 | $111.45 | 51,900 |
| 2018-11-29 | $103.00 | $111.45 | 15,400 |
| 2018-11-28 | $104.65 | $113.23 | 122,100 |
| 2018-11-27 | $100.25 | $108.47 | 9,400 |
| 2018-11-26 | $102.45 | $110.85 | 1,400 |
| 2018-11-23 | $100.00 | $108.20 | 100 |
| 2018-11-21 | $100.00 | $108.20 | 31,400 |
| 2018-11-20 | $100.00 | $108.20 | 600 |
| 2018-11-19 | $101.55 | $109.88 | 60,400 |
| 2018-11-16 | $102.65 | $111.07 | 300,100 |
| 2018-11-15 | $104.59 | $113.17 | 54,500 |
| 2018-11-14 | $101.35 | $109.66 | 260,300 |
| 2018-11-13 | $99.99 | $108.19 | 100 |
| 2018-11-12 | $99.99 | $108.19 | 600 |
| 2018-11-09 | $108.00 | $116.86 | 28,400 |
| 2018-11-08 | $108.69 | $117.60 | 34,300 |
| 2018-11-07 | $108.69 | $117.60 | 560,600 |
| 2018-11-06 | $105.70 | $114.37 | 100 |
| 2018-11-05 | $105.70 | $114.37 | 100 |
| 2018-11-02 | $105.70 | $114.37 | 800 |
| 2018-11-01 | $105.32 | $113.96 | 25,100 |
| 2018-10-31 | $107.16 | $115.95 | 65,300 |
| 2018-10-30 | $104.82 | $113.42 | 180,200 |
| 2018-10-29 | $103.62 | $112.12 | 20,500 |
| 2018-10-26 | $105.30 | $113.94 | 700 |
| 2018-10-25 | $104.40 | $112.96 | 50,100 |
| 2018-10-24 | $102.95 | $111.39 | 900 |
| 2018-10-23 | $108.02 | $116.88 | 249,200 |
| 2018-10-22 | $107.91 | $116.76 | 1,200 |
| 2018-10-19 | $109.50 | $118.48 | 900 |
| 2018-10-18 | $106.95 | $115.72 | 37,400 |
| 2018-10-17 | $115.73 | $125.22 | 112,800 |
| 2018-10-16 | $116.27 | $125.80 | 300 |
| 2018-10-15 | $110.90 | $119.99 | 0 |
| 2018-10-12 | $110.90 | $119.99 | 19,000 |
| 2018-10-11 | $110.90 | $119.99 | 249,600 |
| 2018-10-10 | $117.87 | $127.54 | 69,500 |
| 2018-10-09 | $117.87 | $127.54 | 100 |
| 2018-10-08 | $119.25 | $129.03 | 0 |
| 2018-10-05 | $119.25 | $129.03 | 1,900 |
| 2018-10-04 | $121.75 | $131.73 | 23,500 |
| 2018-10-03 | $122.11 | $132.12 | 200 |
| 2018-10-02 | $120.54 | $130.42 | 3,200 |
| 2018-10-01 | $121.87 | $131.86 | 0 |
| 2018-09-28 | $121.87 | $131.86 | 2,400 |
| 2018-09-27 | $124.30 | $134.49 | 400 |
| 2018-09-26 | $125.05 | $135.30 | 600 |
| 2018-09-25 | $126.00 | $136.33 | 2,200 |
| 2018-09-24 | $122.20 | $132.22 | 200 |
| 2018-09-21 | $121.88 | $131.87 | 46,300 |
| 2018-09-20 | $119.64 | $129.45 | 200,000 |
| 2018-09-19 | $119.41 | $129.20 | 244,500 |
| 2018-09-18 | $120.28 | $130.14 | 147,400 |
| 2018-09-17 | $120.52 | $130.40 | 229,200 |
| 2018-09-14 | $121.00 | $130.92 | 900 |
| 2018-09-13 | $119.25 | $129.03 | 1,000 |
| 2018-09-12 | $121.00 | $130.92 | 1,300 |
| 2018-09-11 | $118.00 | $127.68 | 51,500 |
| 2018-09-10 | $116.36 | $125.90 | 15,900 |
| 2018-09-07 | $115.40 | $124.86 | 14,400 |
| 2018-09-06 | $115.40 | $124.86 | 60,400 |
| 2018-09-05 | $120.75 | $130.65 | 0 |
| 2018-09-04 | $120.75 | $130.65 | 0 |
| 2018-08-31 | $120.75 | $130.65 | 0 |
| 2018-08-30 | $120.75 | $130.65 | 800 |
| 2018-08-29 | $120.79 | $130.70 | 152,400 |
| 2018-08-28 | $121.57 | $131.54 | 1,000 |
| 2018-08-27 | $122.00 | $132.00 | 2,000 |
| 2018-08-24 | $118.83 | $128.57 | 800 |
| 2018-08-23 | $119.85 | $129.68 | 51,000 |
| 2018-08-22 | $118.73 | $128.47 | 151,800 |
| 2018-08-21 | $116.50 | $126.05 | 20,000 |
| 2018-08-20 | $116.50 | $126.05 | 40,700 |
| 2018-08-17 | $116.00 | $125.51 | 0 |
| 2018-08-16 | $116.00 | $125.51 | 900 |
| 2018-08-15 | $113.97 | $123.32 | 0 |
| 2018-08-14 | $113.97 | $123.32 | 25,800 |
| 2018-08-13 | $114.20 | $123.56 | 12,100 |
| 2018-08-10 | $116.26 | $125.79 | 0 |
| 2018-08-09 | $116.26 | $125.79 | 300 |
| 2018-08-08 | $114.56 | $123.95 | 600 |
| 2018-08-07 | $116.82 | $126.40 | 100 |
| 2018-08-06 | $115.00 | $124.43 | 0 |
| 2018-08-03 | $115.00 | $124.43 | 400 |
| 2018-08-02 | $115.04 | $124.47 | 0 |
| 2018-08-01 | $115.04 | $124.47 | 0 |
| 2018-07-31 | $115.04 | $124.47 | 100 |
| 2018-07-30 | $115.55 | $125.03 | 300 |
| 2018-07-27 | $119.00 | $128.76 | 1,000 |
| 2018-07-26 | $118.05 | $127.73 | 20,800 |
| 2018-07-25 | $116.62 | $126.18 | 400 |
| 2018-07-24 | $115.95 | $125.46 | 26,900 |
| 2018-07-23 | $115.27 | $124.72 | 700 |
| 2018-07-20 | $116.50 | $126.05 | 1,900 |
| 2018-07-19 | $121.59 | $131.56 | 0 |
| 2018-07-18 | $121.59 | $131.56 | 200,300 |
| 2018-07-17 | $119.63 | $129.44 | 900 |
| 2018-07-16 | $119.16 | $128.93 | 600 |
| 2018-07-13 | $118.28 | $127.98 | 0 |
| 2018-07-12 | $118.28 | $127.98 | 25,200 |
| 2018-07-11 | $116.05 | $125.57 | 2,200 |
| 2018-07-10 | $117.75 | $127.41 | 91,000 |
| 2018-07-09 | $118.65 | $128.38 | 51,900 |
| 2018-07-06 | $115.75 | $125.24 | 400 |
| 2018-07-05 | $113.76 | $123.09 | 163,600 |
| 2018-07-03 | $113.65 | $122.97 | 500,400 |
| 2018-07-02 | $115.50 | $124.97 | 800 |
| 2018-06-29 | $114.75 | $124.16 | 600 |
| 2018-06-28 | $110.99 | $120.09 | 1,400 |
| 2018-06-27 | $114.25 | $123.62 | 400 |
| 2018-06-26 | $113.60 | $122.92 | 50,100 |
| 2018-06-25 | $116.25 | $125.78 | 0 |
| 2018-06-22 | $116.25 | $125.78 | 200 |
| 2018-06-21 | $117.14 | $126.75 | 0 |
| 2018-06-20 | $117.14 | $126.75 | 8,100 |
| 2018-06-19 | $116.66 | $126.23 | 17,800 |
| 2018-06-18 | $121.34 | $131.29 | 252,700 |
| 2018-06-15 | $118.69 | $128.42 | 1,100 |
| 2018-06-14 | $119.75 | $129.57 | 20,900 |
| 2018-06-13 | $119.07 | $128.83 | 500 |
| 2018-06-12 | $118.10 | $127.78 | 50,200 |
| 2018-06-11 | $120.00 | $129.84 | 2,500 |
| 2018-06-08 | $117.60 | $127.24 | 170,800 |
| 2018-06-07 | $117.21 | $126.82 | 188,500 |
| 2018-06-06 | $115.70 | $125.19 | 201,300 |
| 2018-06-05 | $116.20 | $125.73 | 22,500 |
| 2018-06-04 | $114.40 | $123.78 | 700 |
| 2018-06-01 | $112.05 | $121.24 | 500 |
| 2018-05-31 | $111.50 | $120.64 | 800 |
| 2018-05-30 | $110.56 | $119.63 | 25,900 |
| 2018-05-29 | $110.50 | $119.56 | 700 |
| 2018-05-25 | $110.56 | $119.63 | 0 |
| 2018-05-24 | $110.56 | $119.63 | 0 |
| 2018-05-23 | $110.56 | $119.63 | 600 |
| 2018-05-22 | $111.76 | $120.92 | 19,000 |
| 2018-05-21 | $111.81 | $120.98 | 1,100 |
| 2018-05-18 | $113.95 | $123.29 | 0 |
| 2018-05-17 | $113.95 | $121.51 | 1,000 |
| 2018-05-16 | $114.02 | $121.58 | 1,300 |
| 2018-05-15 | $112.91 | $120.40 | 400 |
| 2018-05-14 | $115.70 | $123.37 | 300 |
| 2018-05-11 | $114.39 | $121.98 | 0 |
| 2018-05-10 | $114.39 | $121.98 | 0 |
| 2018-05-09 | $114.39 | $121.98 | 1,400 |
| 2018-05-08 | $113.25 | $120.76 | 121,400 |
| 2018-05-07 | $114.26 | $121.84 | 350,400 |
| 2018-05-04 | $112.36 | $119.81 | 124,200 |
| 2018-05-03 | $112.20 | $119.64 | 300 |
| 2018-05-02 | $110.06 | $117.36 | 45,100 |
| 2018-05-01 | $110.06 | $117.36 | 2,500 |
| 2018-04-30 | $110.50 | $117.83 | 500 |
| 2018-04-27 | $111.05 | $118.42 | 900 |
| 2018-04-26 | $110.00 | $117.30 | 333,800 |
| 2018-04-25 | $107.54 | $114.67 | 200 |
| 2018-04-24 | $109.85 | $117.14 | 300,600 |
| 2018-04-23 | $107.25 | $114.36 | 0 |
| 2018-04-20 | $107.25 | $114.36 | 0 |
| 2018-04-19 | $107.25 | $114.36 | 700 |
| 2018-04-18 | $109.25 | $116.50 | 17,600 |
| 2018-04-17 | $109.25 | $116.50 | 500 |
| 2018-04-16 | $108.00 | $115.16 | 300 |
| 2018-04-13 | $107.50 | $114.63 | 300 |
| 2018-04-12 | $107.50 | $114.63 | 100,300 |
| 2018-04-11 | $107.03 | $114.13 | 23,100 |
| 2018-04-10 | $108.28 | $115.46 | 107,100 |
| 2018-04-09 | $106.05 | $113.08 | 600 |
| 2018-04-06 | $105.00 | $111.96 | 0 |
| 2018-04-05 | $105.00 | $111.96 | 12,700 |
| 2018-04-04 | $101.70 | $108.45 | 0 |
| 2018-04-03 | $101.70 | $108.45 | 110,400 |
| 2018-04-02 | $101.70 | $108.45 | 300 |
| 2018-03-29 | $104.26 | $111.18 | 0 |
| 2018-03-28 | $104.26 | $111.18 | 130,100 |
| 2018-03-27 | $102.85 | $109.67 | 9,200 |
| 2018-03-26 | $102.05 | $108.82 | 14,700 |
| 2018-03-23 | $104.25 | $111.16 | 15,900 |
| 2018-03-22 | $104.25 | $111.16 | 17,600 |
| 2018-03-21 | $104.25 | $111.16 | 35,300 |
| 2018-03-20 | $103.25 | $110.10 | 800 |
| 2018-03-19 | $105.50 | $112.50 | 400 |
| 2018-03-16 | $107.91 | $115.07 | 0 |
| 2018-03-15 | $107.91 | $115.07 | 200 |
| 2018-03-14 | $107.23 | $114.34 | 0 |
| 2018-03-13 | $107.23 | $114.34 | 20,200 |
| 2018-03-12 | $108.88 | $116.10 | 101,000 |
| 2018-03-09 | $105.63 | $112.64 | 0 |
| 2018-03-08 | $105.63 | $112.64 | 0 |
| 2018-03-07 | $105.63 | $112.64 | 200 |
| 2018-03-06 | $104.75 | $111.70 | 1,900 |
| 2018-03-05 | $104.00 | $110.90 | 500 |
| 2018-03-02 | $101.70 | $108.45 | 700 |
| 2018-03-01 | $100.17 | $106.81 | 100 |
| 2018-02-28 | $104.30 | $111.22 | 1,900 |
| 2018-02-27 | $105.10 | $112.07 | 22,400 |
| 2018-02-26 | $104.00 | $110.90 | 37,900 |
| 2018-02-23 | $102.92 | $109.75 | 200,300 |
| 2018-02-22 | $104.85 | $111.80 | 29,000 |
| 2018-02-21 | $104.14 | $111.05 | 29,400 |
| 2018-02-20 | $104.00 | $110.90 | 100 |
| 2018-02-16 | $104.00 | $110.90 | 200 |
| 2018-02-15 | $104.00 | $110.90 | 300 |
| 2018-02-14 | $105.25 | $112.23 | 900 |
| 2018-02-13 | $101.55 | $108.29 | 50,500 |
| 2018-02-12 | $101.38 | $108.10 | 15,300 |
| 2018-02-09 | $101.75 | $108.50 | 21,800 |
| 2018-02-08 | $102.25 | $109.03 | 600 |
| 2018-02-07 | $105.46 | $112.45 | 1,100 |
| 2018-02-06 | $108.25 | $115.43 | 32,700 |
| 2018-02-05 | $106.75 | $113.83 | 50,900 |
| 2018-02-02 | $108.50 | $115.70 | 146,200 |
| 2018-02-01 | $111.51 | $118.91 | 20,600 |
| 2018-01-31 | $111.51 | $118.91 | 128,600 |
| 2018-01-30 | $110.43 | $117.75 | 12,800 |
| 2018-01-29 | $113.25 | $120.76 | 10,400 |
| 2018-01-26 | $112.70 | $120.18 | 54,400 |
| 2018-01-25 | $114.25 | $121.83 | 0 |
| 2018-01-24 | $114.25 | $121.83 | 400 |
| 2018-01-23 | $114.00 | $121.56 | 200 |
| 2018-01-22 | $110.68 | $118.02 | 300 |
| 2018-01-19 | $109.59 | $116.86 | 0 |
| 2018-01-18 | $109.59 | $116.86 | 2,000 |
| 2018-01-17 | $109.50 | $116.76 | 900 |
| 2018-01-16 | $110.75 | $118.10 | 900 |
| 2018-01-12 | $109.25 | $116.50 | 20,200 |
| 2018-01-11 | $109.25 | $116.50 | 37,100 |
| 2018-01-10 | $113.78 | $121.33 | 1,000 |
| 2018-01-09 | $113.80 | $121.35 | 0 |
| 2018-01-08 | $113.80 | $121.35 | 11,200 |
| 2018-01-05 | $115.50 | $123.16 | 30,300 |
| 2018-01-04 | $114.00 | $121.56 | 300 |
| 2018-01-03 | $111.75 | $119.16 | 4,900 |
| 2018-01-02 | $110.84 | $118.19 | 1,200 |