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
- 2015-03-23 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 | $96.72 | $96.72 | 2,588 |
| 2018-12-28 | $53.56 | $53.56 | 235 |
| 2018-12-27 | $62.40 | $62.40 | 52 |
| 2018-12-26 | $59.80 | $59.80 | 2 |
| 2018-12-24 | $59.80 | $59.80 | 4 |
| 2018-12-21 | $59.80 | $59.80 | 54 |
| 2018-12-20 | $62.40 | $62.40 | 154 |
| 2018-12-19 | $70.20 | $70.20 | 2 |
| 2018-12-18 | $71.24 | $71.24 | 117 |
| 2018-12-17 | $71.24 | $71.24 | 21 |
| 2018-12-14 | $76.44 | $76.44 | 10 |
| 2018-12-13 | $68.64 | $68.64 | 0 |
| 2018-12-12 | $68.64 | $68.64 | 6 |
| 2018-12-11 | $67.60 | $67.60 | 85 |
| 2018-12-10 | $68.12 | $68.12 | 54 |
| 2018-12-07 | $68.12 | $68.12 | 8 |
| 2018-12-06 | $65.00 | $65.00 | 292 |
| 2018-12-04 | $75.40 | $75.40 | 4 |
| 2018-12-03 | $75.40 | $75.40 | 112 |
| 2018-11-30 | $74.36 | $74.36 | 67 |
| 2018-11-29 | $71.76 | $71.76 | 23 |
| 2018-11-28 | $72.80 | $72.80 | 133 |
| 2018-11-27 | $78.00 | $78.00 | 490 |
| 2018-11-26 | $78.00 | $78.00 | 37 |
| 2018-11-23 | $80.60 | $80.60 | 165 |
| 2018-11-21 | $83.20 | $83.20 | 119 |
| 2018-11-20 | $80.60 | $80.60 | 127 |
| 2018-11-19 | $80.60 | $80.60 | 404 |
| 2018-11-16 | $77.48 | $77.48 | 58 |
| 2018-11-15 | $83.20 | $83.20 | 19 |
| 2018-11-14 | $75.92 | $75.92 | 38 |
| 2018-11-13 | $78.00 | $78.00 | 146 |
| 2018-11-12 | $88.40 | $88.40 | 25 |
| 2018-11-09 | $89.96 | $89.96 | 87 |
| 2018-11-08 | $89.96 | $89.96 | 142 |
| 2018-11-07 | $87.36 | $87.36 | 13 |
| 2018-11-06 | $90.48 | $90.48 | 46 |
| 2018-11-05 | $91.00 | $91.00 | 119 |
| 2018-11-02 | $87.36 | $87.36 | 83 |
| 2018-11-01 | $92.56 | $92.56 | 638 |
| 2018-10-31 | $98.80 | $98.80 | 535 |
| 2018-10-30 | $95.16 | $95.16 | 363 |
| 2018-10-29 | $98.28 | $98.28 | 437 |
| 2018-10-26 | $78.00 | $78.00 | 587 |
| 2018-10-25 | $85.80 | $85.80 | 210 |
| 2018-10-24 | $85.80 | $85.80 | 46 |
| 2018-10-23 | $93.60 | $93.60 | 254 |
| 2018-10-22 | $91.52 | $91.52 | 600 |
| 2018-10-19 | $93.60 | $93.60 | 96 |
| 2018-10-18 | $104.00 | $104.00 | 52 |
| 2018-10-17 | $106.60 | $106.60 | 306 |
| 2018-10-16 | $114.40 | $114.40 | 85 |
| 2018-10-15 | $107.64 | $107.64 | 104 |
| 2018-10-12 | $109.20 | $109.20 | 33 |
| 2018-10-11 | $107.64 | $107.64 | 144 |
| 2018-10-10 | $106.60 | $106.60 | 198 |
| 2018-10-09 | $104.00 | $104.00 | 287 |
| 2018-10-08 | $107.12 | $107.12 | 17 |
| 2018-10-05 | $108.68 | $108.68 | 156 |
| 2018-10-04 | $107.12 | $107.12 | 129 |
| 2018-10-03 | $110.24 | $110.24 | 254 |
| 2018-10-02 | $110.24 | $110.24 | 108 |
| 2018-10-01 | $110.24 | $110.24 | 54 |
| 2018-09-28 | $106.60 | $106.60 | 38 |
| 2018-09-27 | $109.20 | $109.20 | 33 |
| 2018-09-26 | $104.52 | $104.52 | 71 |
| 2018-09-25 | $109.72 | $109.72 | 269 |
| 2018-09-24 | $109.20 | $109.20 | 279 |
| 2018-09-21 | $107.12 | $107.12 | 508 |
| 2018-09-20 | $108.94 | $108.94 | 44 |
| 2018-09-19 | $104.00 | $104.00 | 154 |
| 2018-09-18 | $103.48 | $103.48 | 638 |
| 2018-09-17 | $101.40 | $101.40 | 98 |
| 2018-09-14 | $102.96 | $102.96 | 112 |
| 2018-09-13 | $102.44 | $102.44 | 212 |
| 2018-09-12 | $96.20 | $96.20 | 21 |
| 2018-09-11 | $96.20 | $96.20 | 25 |
| 2018-09-10 | $96.72 | $96.72 | 331 |
| 2018-09-07 | $110.76 | $110.76 | 138 |
| 2018-09-06 | $108.16 | $108.16 | 298 |
| 2018-09-05 | $109.20 | $109.20 | 427 |
| 2018-09-04 | $109.20 | $109.20 | 406 |
| 2018-08-31 | $111.80 | $111.80 | 467 |
| 2018-08-30 | $111.80 | $111.80 | 50 |
| 2018-08-29 | $113.88 | $113.88 | 12 |
| 2018-08-28 | $113.88 | $113.88 | 35 |
| 2018-08-27 | $109.20 | $109.20 | 362 |
| 2018-08-24 | $114.40 | $114.40 | 110 |
| 2018-08-23 | $114.40 | $114.40 | 140 |
| 2018-08-22 | $114.40 | $114.40 | 75 |
| 2018-08-21 | $109.20 | $109.20 | 325 |
| 2018-08-20 | $116.48 | $116.48 | 277 |
| 2018-08-17 | $110.24 | $110.24 | 204 |
| 2018-08-16 | $119.08 | $119.08 | 94 |
| 2018-08-15 | $119.60 | $119.60 | 248 |
| 2018-08-14 | $117.52 | $117.52 | 277 |
| 2018-08-13 | $130.00 | $130.00 | 312 |
| 2018-08-10 | $130.00 | $130.00 | 212 |
| 2018-08-09 | $127.40 | $127.40 | 48 |
| 2018-08-08 | $127.40 | $127.40 | 533 |
| 2018-08-07 | $130.00 | $130.00 | 502 |
| 2018-08-06 | $136.76 | $136.76 | 742 |
| 2018-08-03 | $114.40 | $114.40 | 512 |
| 2018-08-02 | $108.16 | $108.16 | 712 |
| 2018-08-01 | $90.48 | $90.48 | 448 |
| 2018-07-31 | $87.88 | $87.88 | 171 |
| 2018-07-30 | $87.36 | $87.36 | 162 |
| 2018-07-27 | $88.40 | $88.40 | 202 |
| 2018-07-26 | $87.88 | $87.88 | 371 |
| 2018-07-25 | $85.80 | $85.80 | 50 |
| 2018-07-24 | $88.40 | $88.40 | 244 |
| 2018-07-23 | $85.80 | $85.80 | 213 |
| 2018-07-20 | $91.00 | $91.00 | 285 |
| 2018-07-19 | $84.24 | $84.24 | 215 |
| 2018-07-18 | $84.24 | $84.24 | 250 |
| 2018-07-17 | $85.80 | $85.80 | 35 |
| 2018-07-16 | $85.80 | $85.80 | 300 |
| 2018-07-13 | $84.76 | $84.76 | 87 |
| 2018-07-12 | $80.60 | $80.60 | 177 |
| 2018-07-11 | $85.80 | $85.80 | 302 |
| 2018-07-10 | $78.00 | $78.00 | 200 |
| 2018-07-09 | $78.00 | $78.00 | 183 |
| 2018-07-06 | $78.00 | $78.00 | 281 |
| 2018-07-05 | $72.80 | $72.80 | 135 |
| 2018-07-03 | $72.28 | $72.28 | 144 |
| 2018-07-02 | $70.20 | $70.20 | 152 |
| 2018-06-29 | $71.24 | $71.24 | 121 |
| 2018-06-28 | $77.48 | $77.48 | 6 |
| 2018-06-27 | $71.76 | $71.76 | 19 |
| 2018-06-26 | $72.80 | $72.80 | 183 |
| 2018-06-25 | $78.52 | $78.52 | 29 |
| 2018-06-22 | $83.72 | $83.72 | 17 |
| 2018-06-21 | $78.00 | $78.00 | 227 |
| 2018-06-20 | $76.44 | $76.44 | 27 |
| 2018-06-19 | $78.00 | $78.00 | 71 |
| 2018-06-18 | $78.00 | $78.00 | 152 |
| 2018-06-15 | $80.60 | $80.60 | 313 |
| 2018-06-14 | $80.60 | $80.60 | 352 |
| 2018-06-13 | $79.56 | $79.56 | 400 |
| 2018-06-12 | $94.64 | $94.64 | 242 |
| 2018-06-11 | $80.60 | $80.60 | 262 |
| 2018-06-08 | $85.80 | $85.80 | 56 |
| 2018-06-07 | $88.40 | $88.40 | 54 |
| 2018-06-06 | $85.80 | $85.80 | 229 |
| 2018-06-05 | $99.32 | $99.32 | 165 |
| 2018-06-04 | $80.60 | $80.60 | 135 |
| 2018-06-01 | $78.00 | $78.00 | 54 |
| 2018-05-31 | $78.00 | $78.00 | 117 |
| 2018-05-30 | $80.60 | $80.60 | 338 |
| 2018-05-29 | $83.20 | $83.20 | 335 |
| 2018-05-25 | $70.20 | $70.20 | 196 |
| 2018-05-24 | $63.44 | $63.44 | 679 |
| 2018-05-23 | $90.48 | $90.48 | 196 |
| 2018-05-22 | $78.00 | $78.00 | 265 |
| 2018-05-21 | $83.20 | $83.20 | 562 |
| 2018-05-18 | $78.00 | $78.00 | 54 |
| 2018-05-17 | $78.00 | $78.00 | 75 |
| 2018-05-16 | $78.00 | $78.00 | 212 |
| 2018-05-15 | $73.84 | $73.84 | 125 |
| 2018-05-14 | $83.20 | $83.20 | 952 |
| 2018-05-11 | $73.32 | $73.32 | 160 |
| 2018-05-10 | $75.40 | $75.40 | 327 |
| 2018-05-09 | $75.40 | $75.40 | 44 |
| 2018-05-08 | $78.00 | $78.00 | 58 |
| 2018-05-07 | $80.08 | $80.08 | 321 |
| 2018-05-04 | $78.00 | $78.00 | 40 |
| 2018-05-03 | $78.00 | $78.00 | 96 |
| 2018-05-02 | $78.00 | $78.00 | 29 |
| 2018-05-01 | $78.00 | $78.00 | 171 |
| 2018-04-30 | $75.40 | $75.40 | 0 |
| 2018-04-27 | $75.40 | $75.40 | 125 |
| 2018-04-26 | $83.20 | $83.20 | 250 |
| 2018-04-25 | $80.60 | $80.60 | 187 |
| 2018-04-24 | $87.36 | $87.36 | 244 |
| 2018-04-23 | $86.84 | $86.84 | 229 |
| 2018-04-20 | $86.32 | $86.32 | 587 |
| 2018-04-19 | $75.40 | $75.40 | 129 |
| 2018-04-18 | $75.40 | $75.40 | 233 |
| 2018-04-17 | $78.52 | $78.52 | 527 |
| 2018-04-16 | $84.76 | $84.76 | 260 |
| 2018-04-13 | $75.40 | $75.40 | 67 |
| 2018-04-12 | $78.00 | $78.00 | 85 |
| 2018-04-11 | $78.52 | $78.52 | 121 |
| 2018-04-10 | $75.40 | $75.40 | 100 |
| 2018-04-09 | $78.00 | $78.00 | 37 |
| 2018-04-06 | $88.40 | $88.40 | 63 |
| 2018-04-05 | $75.40 | $75.40 | 113 |
| 2018-04-04 | $75.40 | $75.40 | 23 |
| 2018-04-03 | $75.40 | $75.40 | 63 |
| 2018-04-02 | $78.00 | $78.00 | 165 |
| 2018-03-29 | $70.20 | $70.20 | 48 |
| 2018-03-28 | $78.00 | $78.00 | 67 |
| 2018-03-27 | $84.76 | $84.76 | 223 |
| 2018-03-26 | $82.68 | $82.68 | 183 |
| 2018-03-23 | $82.68 | $82.68 | 35 |
| 2018-03-22 | $84.24 | $84.24 | 58 |
| 2018-03-21 | $80.60 | $80.60 | 67 |
| 2018-03-20 | $78.00 | $78.00 | 29 |
| 2018-03-19 | $85.80 | $85.80 | 27 |
| 2018-03-16 | $85.80 | $85.80 | 23 |
| 2018-03-15 | $85.80 | $85.80 | 15 |
| 2018-03-14 | $85.80 | $85.80 | 23 |
| 2018-03-13 | $89.96 | $89.96 | 77 |
| 2018-03-12 | $88.40 | $88.40 | 94 |
| 2018-03-09 | $88.92 | $88.92 | 46 |
| 2018-03-08 | $88.40 | $88.40 | 63 |
| 2018-03-07 | $78.00 | $78.00 | 79 |
| 2018-03-06 | $78.00 | $78.00 | 40 |
| 2018-03-05 | $83.20 | $83.20 | 29 |
| 2018-03-02 | $91.00 | $91.00 | 0 |
| 2018-03-01 | $91.00 | $91.00 | 6 |
| 2018-02-28 | $93.60 | $93.60 | 15 |
| 2018-02-27 | $87.36 | $87.36 | 0 |
| 2018-02-26 | $87.36 | $87.36 | 6 |
| 2018-02-23 | $86.84 | $86.84 | 62 |
| 2018-02-22 | $96.20 | $96.20 | 31 |
| 2018-02-21 | $96.20 | $96.20 | 58 |
| 2018-02-20 | $99.42 | $99.42 | 517 |
| 2018-02-16 | $84.60 | $84.60 | 33 |
| 2018-02-15 | $83.82 | $83.82 | 6 |
| 2018-02-14 | $80.60 | $80.60 | 113 |
| 2018-02-13 | $78.52 | $78.52 | 35 |
| 2018-02-12 | $79.98 | $79.98 | 37 |
| 2018-02-09 | $84.81 | $84.81 | 44 |
| 2018-02-08 | $85.80 | $85.80 | 2 |
| 2018-02-07 | $83.82 | $83.82 | 58 |
| 2018-02-06 | $85.80 | $85.80 | 79 |
| 2018-02-05 | $87.36 | $87.36 | 283 |
| 2018-02-02 | $89.44 | $89.44 | 48 |
| 2018-02-01 | $65.00 | $65.00 | 17 |
| 2018-01-31 | $58.24 | $58.24 | 129 |
| 2018-01-30 | $67.60 | $67.60 | 177 |
| 2018-01-29 | $85.80 | $85.80 | 0 |
| 2018-01-26 | $85.80 | $85.80 | 23 |
| 2018-01-25 | $88.92 | $88.92 | 48 |
| 2018-01-24 | $92.56 | $92.56 | 2 |
| 2018-01-23 | $93.60 | $93.60 | 8 |
| 2018-01-22 | $93.60 | $93.60 | 15 |
| 2018-01-19 | $95.68 | $95.68 | 150 |
| 2018-01-18 | $82.99 | $82.99 | 56 |
| 2018-01-17 | $79.20 | $79.20 | 23 |
| 2018-01-16 | $78.00 | $78.00 | 48 |
| 2018-01-12 | $90.48 | $90.48 | 19 |
| 2018-01-11 | $91.00 | $91.00 | 133 |
| 2018-01-10 | $87.88 | $87.88 | 12 |
| 2018-01-09 | $83.20 | $83.20 | 17 |
| 2018-01-08 | $90.48 | $90.48 | 35 |
| 2018-01-05 | $65.00 | $65.00 | 0 |
| 2018-01-04 | $65.00 | $65.00 | 27 |
| 2018-01-03 | $91.00 | $91.00 | 100 |
| 2018-01-02 | $76.96 | $76.96 | 52 |