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
- 2013-04-29 to 2026-08-28
- 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 | $64.90 | $69.00 | 0 |
| 2018-12-28 | $64.90 | $69.00 | 100 |
| 2018-12-27 | $60.30 | $64.11 | 300 |
| 2018-12-26 | $60.80 | $64.64 | 623 |
| 2018-12-24 | $62.00 | $65.92 | 0 |
| 2018-12-21 | $62.00 | $65.92 | 300 |
| 2018-12-20 | $63.59 | $67.61 | 190 |
| 2018-12-19 | $68.60 | $72.93 | 100 |
| 2018-12-18 | $67.00 | $71.23 | 0 |
| 2018-12-17 | $67.00 | $71.23 | 200 |
| 2018-12-14 | $66.77 | $70.99 | 0 |
| 2018-12-13 | $66.77 | $70.99 | 0 |
| 2018-12-12 | $66.77 | $70.99 | 0 |
| 2018-12-11 | $66.77 | $70.99 | 0 |
| 2018-12-10 | $66.77 | $70.99 | 200 |
| 2018-12-07 | $71.90 | $76.44 | 0 |
| 2018-12-06 | $71.90 | $76.44 | 200 |
| 2018-12-04 | $84.40 | $89.73 | 100 |
| 2018-12-03 | $84.35 | $89.68 | 0 |
| 2018-11-30 | $84.35 | $89.68 | 187 |
| 2018-11-29 | $82.45 | $87.66 | 0 |
| 2018-11-28 | $82.45 | $87.66 | 100 |
| 2018-11-27 | $72.55 | $77.13 | 0 |
| 2018-11-26 | $72.55 | $77.13 | 0 |
| 2018-11-23 | $72.55 | $77.13 | 0 |
| 2018-11-21 | $72.55 | $77.13 | 0 |
| 2018-11-20 | $72.55 | $77.13 | 100 |
| 2018-11-19 | $74.80 | $79.52 | 100 |
| 2018-11-16 | $88.20 | $93.77 | 0 |
| 2018-11-15 | $88.20 | $93.77 | 0 |
| 2018-11-14 | $88.20 | $93.77 | 0 |
| 2018-11-13 | $88.20 | $93.77 | 0 |
| 2018-11-12 | $88.20 | $93.77 | 0 |
| 2018-11-09 | $88.20 | $93.77 | 0 |
| 2018-11-08 | $88.20 | $93.77 | 0 |
| 2018-11-07 | $88.20 | $93.77 | 100 |
| 2018-11-06 | $88.85 | $94.46 | 0 |
| 2018-11-05 | $88.85 | $94.46 | 0 |
| 2018-11-02 | $88.85 | $94.46 | 0 |
| 2018-11-01 | $88.85 | $94.46 | 0 |
| 2018-10-31 | $88.85 | $94.46 | 288 |
| 2018-10-30 | $87.95 | $93.50 | 0 |
| 2018-10-29 | $87.95 | $93.50 | 0 |
| 2018-10-26 | $87.95 | $93.50 | 500 |
| 2018-10-25 | $95.89 | $101.95 | 0 |
| 2018-10-24 | $95.89 | $101.95 | 0 |
| 2018-10-23 | $95.89 | $101.95 | 0 |
| 2018-10-22 | $95.89 | $101.95 | 0 |
| 2018-10-19 | $95.89 | $101.95 | 0 |
| 2018-10-18 | $95.89 | $101.95 | 100 |
| 2018-10-17 | $104.50 | $111.10 | 0 |
| 2018-10-16 | $104.50 | $111.10 | 0 |
| 2018-10-15 | $104.50 | $111.10 | 0 |
| 2018-10-12 | $104.50 | $111.10 | 100 |
| 2018-10-11 | $99.85 | $106.16 | 200 |
| 2018-10-10 | $101.45 | $107.86 | 300 |
| 2018-10-09 | $110.95 | $117.96 | 0 |
| 2018-10-08 | $110.95 | $117.96 | 0 |
| 2018-10-05 | $110.95 | $117.96 | 0 |
| 2018-10-04 | $110.95 | $117.96 | 0 |
| 2018-10-03 | $110.95 | $117.96 | 0 |
| 2018-10-02 | $110.95 | $117.96 | 0 |
| 2018-10-01 | $110.95 | $117.96 | 204 |
| 2018-09-28 | $101.60 | $108.02 | 0 |
| 2018-09-27 | $101.60 | $108.02 | 0 |
| 2018-09-26 | $101.60 | $108.02 | 0 |
| 2018-09-25 | $101.60 | $108.02 | 0 |
| 2018-09-24 | $101.60 | $108.02 | 0 |
| 2018-09-21 | $101.60 | $108.02 | 0 |
| 2018-09-20 | $101.60 | $108.02 | 0 |
| 2018-09-19 | $101.60 | $108.02 | 0 |
| 2018-09-18 | $101.60 | $108.02 | 0 |
| 2018-09-17 | $101.60 | $108.02 | 0 |
| 2018-09-14 | $101.60 | $108.02 | 100 |
| 2018-09-13 | $113.55 | $120.72 | 0 |
| 2018-09-12 | $113.55 | $120.72 | 0 |
| 2018-09-11 | $113.55 | $120.72 | 0 |
| 2018-09-10 | $113.55 | $120.72 | 0 |
| 2018-09-07 | $113.55 | $120.72 | 0 |
| 2018-09-06 | $113.55 | $120.72 | 0 |
| 2018-09-05 | $113.55 | $120.72 | 0 |
| 2018-09-04 | $113.55 | $120.72 | 0 |
| 2018-08-31 | $113.55 | $120.72 | 0 |
| 2018-08-30 | $113.55 | $120.72 | 0 |
| 2018-08-29 | $113.55 | $120.72 | 0 |
| 2018-08-28 | $113.55 | $120.72 | 0 |
| 2018-08-27 | $113.55 | $120.72 | 0 |
| 2018-08-24 | $113.55 | $120.72 | 0 |
| 2018-08-23 | $113.55 | $120.72 | 0 |
| 2018-08-22 | $113.55 | $120.72 | 0 |
| 2018-08-21 | $113.55 | $120.72 | 0 |
| 2018-08-20 | $113.55 | $120.72 | 0 |
| 2018-08-17 | $113.55 | $120.72 | 0 |
| 2018-08-16 | $113.55 | $120.72 | 0 |
| 2018-08-15 | $113.55 | $120.72 | 0 |
| 2018-08-14 | $113.55 | $120.72 | 0 |
| 2018-08-13 | $113.55 | $120.72 | 0 |
| 2018-08-10 | $113.55 | $120.72 | 0 |
| 2018-08-09 | $113.55 | $120.72 | 0 |
| 2018-08-08 | $113.55 | $120.72 | 0 |
| 2018-08-07 | $113.55 | $120.72 | 0 |
| 2018-08-06 | $113.55 | $120.72 | 0 |
| 2018-08-03 | $113.55 | $120.72 | 0 |
| 2018-08-02 | $113.55 | $120.72 | 0 |
| 2018-08-01 | $113.55 | $120.72 | 0 |
| 2018-07-31 | $113.55 | $120.72 | 0 |
| 2018-07-30 | $113.55 | $120.72 | 0 |
| 2018-07-27 | $113.55 | $120.72 | 100 |
| 2018-07-26 | $117.00 | $124.39 | 0 |
| 2018-07-25 | $117.00 | $124.39 | 200 |
| 2018-07-24 | $116.92 | $124.30 | 0 |
| 2018-07-23 | $116.92 | $124.30 | 0 |
| 2018-07-20 | $116.92 | $124.30 | 0 |
| 2018-07-19 | $116.92 | $124.30 | 0 |
| 2018-07-18 | $116.92 | $124.30 | 0 |
| 2018-07-17 | $116.92 | $124.30 | 0 |
| 2018-07-16 | $116.92 | $124.30 | 0 |
| 2018-07-13 | $116.92 | $124.30 | 0 |
| 2018-07-12 | $116.92 | $124.30 | 0 |
| 2018-07-11 | $116.92 | $124.30 | 0 |
| 2018-07-10 | $116.92 | $124.30 | 0 |
| 2018-07-09 | $116.92 | $124.30 | 0 |
| 2018-07-06 | $116.92 | $124.30 | 0 |
| 2018-07-05 | $116.92 | $124.30 | 0 |
| 2018-07-03 | $116.92 | $124.30 | 0 |
| 2018-07-02 | $116.92 | $124.30 | 0 |
| 2018-06-29 | $116.92 | $124.30 | 0 |
| 2018-06-28 | $116.92 | $124.30 | 0 |
| 2018-06-27 | $116.92 | $124.30 | 0 |
| 2018-06-26 | $116.92 | $124.30 | 0 |
| 2018-06-25 | $116.92 | $124.30 | 0 |
| 2018-06-22 | $116.92 | $124.30 | 0 |
| 2018-06-21 | $116.92 | $124.30 | 0 |
| 2018-06-20 | $116.92 | $124.30 | 0 |
| 2018-06-19 | $116.92 | $124.30 | 0 |
| 2018-06-18 | $116.92 | $124.30 | 0 |
| 2018-06-15 | $116.92 | $124.30 | 0 |
| 2018-06-14 | $116.92 | $124.30 | 0 |
| 2018-06-13 | $116.92 | $124.30 | 0 |
| 2018-06-12 | $116.92 | $124.30 | 0 |
| 2018-06-11 | $116.92 | $124.30 | 0 |
| 2018-06-08 | $116.92 | $124.30 | 0 |
| 2018-06-07 | $116.92 | $124.30 | 0 |
| 2018-06-06 | $116.92 | $124.30 | 0 |
| 2018-06-05 | $116.92 | $124.30 | 0 |
| 2018-06-04 | $116.92 | $124.30 | 0 |
| 2018-06-01 | $116.92 | $124.30 | 0 |
| 2018-05-31 | $116.92 | $124.30 | 0 |
| 2018-05-30 | $116.92 | $124.30 | 0 |
| 2018-05-29 | $116.92 | $124.30 | 0 |
| 2018-05-25 | $116.92 | $124.30 | 0 |
| 2018-05-24 | $116.92 | $124.30 | 0 |
| 2018-05-23 | $116.92 | $124.30 | 0 |
| 2018-05-22 | $116.92 | $124.30 | 0 |
| 2018-05-21 | $116.92 | $124.30 | 0 |
| 2018-05-18 | $116.92 | $124.30 | 0 |
| 2018-05-17 | $116.92 | $124.30 | 0 |
| 2018-05-16 | $116.92 | $124.30 | 0 |
| 2018-05-15 | $116.92 | $124.30 | 0 |
| 2018-05-14 | $116.92 | $124.30 | 0 |
| 2018-05-11 | $116.92 | $124.30 | 0 |
| 2018-05-10 | $116.92 | $124.30 | 0 |
| 2018-05-09 | $116.92 | $124.30 | 0 |
| 2018-05-08 | $116.92 | $123.77 | 0 |
| 2018-05-07 | $116.92 | $123.77 | 0 |
| 2018-05-04 | $116.92 | $123.77 | 0 |
| 2018-05-03 | $116.92 | $123.77 | 0 |
| 2018-05-02 | $116.92 | $123.77 | 0 |
| 2018-05-01 | $116.92 | $123.77 | 0 |
| 2018-04-30 | $116.92 | $123.77 | 0 |
| 2018-04-27 | $116.92 | $123.77 | 0 |
| 2018-04-26 | $116.92 | $123.77 | 0 |
| 2018-04-25 | $116.92 | $123.77 | 0 |
| 2018-04-24 | $116.92 | $123.77 | 0 |
| 2018-04-23 | $116.92 | $123.77 | 0 |
| 2018-04-20 | $116.92 | $123.77 | 0 |
| 2018-04-19 | $116.92 | $123.77 | 0 |
| 2018-04-18 | $116.92 | $123.77 | 0 |
| 2018-04-17 | $116.92 | $123.77 | 0 |
| 2018-04-16 | $116.92 | $123.77 | 0 |
| 2018-04-13 | $116.92 | $123.77 | 0 |
| 2018-04-12 | $116.92 | $123.77 | 0 |
| 2018-04-11 | $116.92 | $123.77 | 0 |
| 2018-04-10 | $116.92 | $123.77 | 0 |
| 2018-04-09 | $116.92 | $123.77 | 0 |
| 2018-04-06 | $116.92 | $123.77 | 0 |
| 2018-04-05 | $116.92 | $123.77 | 0 |
| 2018-04-04 | $116.92 | $123.77 | 0 |
| 2018-04-03 | $116.92 | $123.77 | 0 |
| 2018-04-02 | $116.92 | $123.77 | 0 |
| 2018-03-29 | $116.92 | $123.77 | 0 |
| 2018-03-28 | $116.92 | $123.77 | 0 |
| 2018-03-27 | $116.92 | $123.77 | 0 |
| 2018-03-26 | $116.92 | $123.77 | 0 |
| 2018-03-23 | $116.92 | $123.77 | 0 |
| 2018-03-22 | $116.92 | $123.77 | 0 |
| 2018-03-21 | $116.92 | $123.77 | 300 |
| 2018-03-20 | $112.35 | $118.94 | 0 |
| 2018-03-19 | $112.35 | $118.94 | 200 |
| 2018-03-16 | $110.70 | $117.19 | 0 |
| 2018-03-15 | $110.70 | $117.19 | 0 |
| 2018-03-14 | $110.70 | $117.19 | 0 |
| 2018-03-13 | $110.70 | $117.19 | 0 |
| 2018-03-12 | $110.70 | $117.19 | 200 |
| 2018-03-09 | $103.80 | $109.88 | 0 |
| 2018-03-08 | $103.80 | $109.88 | 0 |
| 2018-03-07 | $103.80 | $109.88 | 0 |
| 2018-03-06 | $103.80 | $109.88 | 0 |
| 2018-03-05 | $103.80 | $109.88 | 0 |
| 2018-03-02 | $103.80 | $109.88 | 0 |
| 2018-03-01 | $103.80 | $109.88 | 0 |
| 2018-02-28 | $103.80 | $109.88 | 0 |
| 2018-02-27 | $103.80 | $109.88 | 0 |
| 2018-02-26 | $103.80 | $109.88 | 0 |
| 2018-02-23 | $103.80 | $109.88 | 0 |
| 2018-02-22 | $103.80 | $109.88 | 0 |
| 2018-02-21 | $103.80 | $109.88 | 0 |
| 2018-02-20 | $103.80 | $109.88 | 0 |
| 2018-02-16 | $103.80 | $109.88 | 0 |
| 2018-02-15 | $103.80 | $109.88 | 0 |
| 2018-02-14 | $103.80 | $109.88 | 0 |
| 2018-02-13 | $103.80 | $109.88 | 0 |
| 2018-02-12 | $103.80 | $109.88 | 0 |
| 2018-02-09 | $103.80 | $109.88 | 0 |
| 2018-02-08 | $103.80 | $109.88 | 0 |
| 2018-02-07 | $103.80 | $109.88 | 0 |
| 2018-02-06 | $103.80 | $109.88 | 0 |
| 2018-02-05 | $103.80 | $109.88 | 326 |
| 2018-02-02 | $107.00 | $113.27 | 300 |
| 2018-02-01 | $108.75 | $115.12 | 0 |
| 2018-01-31 | $108.75 | $115.12 | 100 |
| 2018-01-30 | $116.75 | $123.59 | 0 |
| 2018-01-29 | $116.75 | $123.59 | 0 |
| 2018-01-26 | $116.75 | $123.59 | 0 |
| 2018-01-25 | $116.75 | $123.59 | 0 |
| 2018-01-24 | $116.75 | $123.59 | 100 |
| 2018-01-23 | $112.75 | $119.36 | 0 |
| 2018-01-22 | $112.75 | $119.36 | 0 |
| 2018-01-19 | $112.75 | $119.36 | 0 |
| 2018-01-18 | $112.75 | $119.36 | 0 |
| 2018-01-17 | $112.75 | $119.36 | 100 |
| 2018-01-16 | $105.75 | $111.95 | 200 |
| 2018-01-12 | $88.75 | $93.95 | 0 |
| 2018-01-11 | $88.75 | $93.95 | 0 |
| 2018-01-10 | $88.75 | $93.95 | 0 |
| 2018-01-09 | $88.75 | $93.95 | 0 |
| 2018-01-08 | $88.75 | $93.95 | 0 |
| 2018-01-05 | $88.75 | $93.95 | 0 |
| 2018-01-04 | $88.75 | $93.95 | 0 |
| 2018-01-03 | $88.75 | $93.95 | 0 |
| 2018-01-02 | $88.75 | $93.95 | 0 |