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
- 2008-04-09 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 | $85.66 | $100.34 | 40,300 |
| 2018-12-28 | $83.88 | $98.25 | 402 |
| 2018-12-27 | $84.53 | $99.01 | 201 |
| 2018-12-26 | $84.28 | $98.72 | 100 |
| 2018-12-24 | $84.28 | $98.72 | 0 |
| 2018-12-21 | $84.28 | $98.72 | 0 |
| 2018-12-20 | $84.28 | $98.72 | 502 |
| 2018-12-19 | $85.17 | $99.77 | 703 |
| 2018-12-18 | $87.01 | $101.93 | 0 |
| 2018-12-17 | $87.01 | $101.93 | 301 |
| 2018-12-14 | $86.52 | $101.34 | 0 |
| 2018-12-13 | $86.52 | $101.34 | 402 |
| 2018-12-12 | $87.96 | $103.03 | 0 |
| 2018-12-11 | $87.96 | $103.03 | 100 |
| 2018-12-10 | $87.96 | $103.03 | 201 |
| 2018-12-07 | $85.17 | $99.77 | 201 |
| 2018-12-06 | $86.47 | $101.29 | 603 |
| 2018-12-04 | $88.95 | $104.19 | 502 |
| 2018-12-03 | $90.05 | $105.48 | 0 |
| 2018-11-30 | $90.05 | $105.48 | 100 |
| 2018-11-29 | $88.56 | $103.73 | 301 |
| 2018-11-28 | $88.56 | $103.73 | 0 |
| 2018-11-27 | $88.56 | $103.73 | 100 |
| 2018-11-26 | $88.56 | $103.73 | 0 |
| 2018-11-23 | $88.56 | $103.73 | 100 |
| 2018-11-21 | $88.56 | $103.73 | 804 |
| 2018-11-20 | $88.56 | $103.73 | 0 |
| 2018-11-19 | $88.56 | $103.73 | 100 |
| 2018-11-16 | $88.56 | $103.73 | 100 |
| 2018-11-15 | $88.35 | $103.49 | 502 |
| 2018-11-14 | $87.46 | $102.45 | 0 |
| 2018-11-13 | $87.46 | $102.45 | 0 |
| 2018-11-12 | $87.46 | $102.45 | 201 |
| 2018-11-09 | $91.00 | $106.60 | 301 |
| 2018-11-08 | $88.56 | $103.73 | 0 |
| 2018-11-07 | $88.56 | $103.73 | 100 |
| 2018-11-06 | $88.56 | $103.73 | 100 |
| 2018-11-05 | $88.56 | $103.73 | 100 |
| 2018-11-02 | $89.15 | $104.43 | 0 |
| 2018-11-01 | $89.15 | $104.43 | 100 |
| 2018-10-31 | $89.15 | $104.43 | 804 |
| 2018-10-30 | $84.63 | $99.13 | 0 |
| 2018-10-29 | $84.63 | $99.13 | 3,718 |
| 2018-10-26 | $84.63 | $99.13 | 402 |
| 2018-10-25 | $89.05 | $104.32 | 0 |
| 2018-10-24 | $89.05 | $104.32 | 100 |
| 2018-10-23 | $89.05 | $104.32 | 301 |
| 2018-10-22 | $86.51 | $101.33 | 0 |
| 2018-10-19 | $86.51 | $101.33 | 0 |
| 2018-10-18 | $86.51 | $101.33 | 1,407 |
| 2018-10-17 | $87.56 | $102.57 | 0 |
| 2018-10-16 | $87.56 | $102.57 | 201 |
| 2018-10-15 | $85.25 | $99.86 | 0 |
| 2018-10-12 | $85.25 | $99.86 | 174,166 |
| 2018-10-11 | $87.71 | $102.74 | 0 |
| 2018-10-10 | $87.71 | $102.74 | 100 |
| 2018-10-09 | $86.33 | $101.12 | 0 |
| 2018-10-08 | $86.33 | $101.12 | 0 |
| 2018-10-05 | $86.33 | $101.12 | 0 |
| 2018-10-04 | $86.33 | $101.12 | 6,432 |
| 2018-10-03 | $86.33 | $101.12 | 0 |
| 2018-10-02 | $86.33 | $101.12 | 0 |
| 2018-10-01 | $86.33 | $101.12 | 0 |
| 2018-09-28 | $86.33 | $101.12 | 1,708 |
| 2018-09-27 | $88.36 | $103.50 | 0 |
| 2018-09-26 | $88.36 | $103.50 | 0 |
| 2018-09-25 | $88.36 | $103.50 | 402 |
| 2018-09-24 | $85.02 | $99.60 | 2,010 |
| 2018-09-21 | $85.02 | $99.60 | 402 |
| 2018-09-20 | $87.22 | $102.17 | 100 |
| 2018-09-19 | $86.67 | $101.52 | 0 |
| 2018-09-18 | $86.67 | $101.52 | 100 |
| 2018-09-17 | $88.41 | $103.56 | 0 |
| 2018-09-14 | $88.41 | $103.56 | 201 |
| 2018-09-13 | $84.48 | $98.95 | 0 |
| 2018-09-12 | $84.48 | $98.95 | 502 |
| 2018-09-11 | $85.17 | $99.77 | 0 |
| 2018-09-10 | $85.17 | $99.77 | 0 |
| 2018-09-07 | $85.17 | $99.77 | 0 |
| 2018-09-06 | $85.17 | $99.77 | 0 |
| 2018-09-05 | $85.17 | $99.77 | 0 |
| 2018-09-04 | $85.17 | $99.77 | 1,407 |
| 2018-08-31 | $86.47 | $101.29 | 0 |
| 2018-08-30 | $86.47 | $101.29 | 0 |
| 2018-08-29 | $86.47 | $101.29 | 603 |
| 2018-08-28 | $86.47 | $101.29 | 101,706 |
| 2018-08-27 | $86.40 | $101.20 | 0 |
| 2018-08-24 | $86.40 | $101.20 | 75,174 |
| 2018-08-23 | $85.87 | $100.59 | 904 |
| 2018-08-22 | $80.52 | $94.32 | 0 |
| 2018-08-21 | $80.52 | $94.32 | 0 |
| 2018-08-20 | $80.52 | $94.32 | 0 |
| 2018-08-17 | $80.52 | $94.32 | 0 |
| 2018-08-16 | $80.52 | $94.32 | 201 |
| 2018-08-15 | $82.33 | $96.44 | 0 |
| 2018-08-14 | $82.33 | $96.44 | 1,206 |
| 2018-08-13 | $83.42 | $97.72 | 12,763 |
| 2018-08-10 | $82.19 | $96.27 | 2,211 |
| 2018-08-09 | $85.72 | $100.41 | 201 |
| 2018-08-08 | $87.97 | $103.05 | 25,024 |
| 2018-08-07 | $87.97 | $103.05 | 0 |
| 2018-08-06 | $87.97 | $103.05 | 0 |
| 2018-08-03 | $87.97 | $103.05 | 0 |
| 2018-08-02 | $87.97 | $103.05 | 0 |
| 2018-08-01 | $87.97 | $103.05 | 301 |
| 2018-07-31 | $84.04 | $98.44 | 0 |
| 2018-07-30 | $84.04 | $98.44 | 402 |
| 2018-07-27 | $82.29 | $96.39 | 0 |
| 2018-07-26 | $82.29 | $96.39 | 0 |
| 2018-07-25 | $82.29 | $96.39 | 0 |
| 2018-07-24 | $82.29 | $96.39 | 0 |
| 2018-07-23 | $82.29 | $96.39 | 1,005 |
| 2018-07-20 | $84.19 | $98.62 | 0 |
| 2018-07-19 | $84.19 | $98.62 | 502 |
| 2018-07-18 | $81.69 | $95.69 | 0 |
| 2018-07-17 | $81.69 | $95.69 | 0 |
| 2018-07-16 | $81.69 | $95.69 | 0 |
| 2018-07-13 | $81.69 | $95.69 | 0 |
| 2018-07-12 | $81.69 | $95.69 | 603 |
| 2018-07-11 | $81.79 | $95.81 | 0 |
| 2018-07-10 | $81.79 | $95.81 | 0 |
| 2018-07-09 | $81.79 | $95.81 | 1,005 |
| 2018-07-06 | $79.45 | $93.07 | 0 |
| 2018-07-05 | $79.45 | $93.07 | 0 |
| 2018-07-03 | $79.45 | $93.07 | 100 |
| 2018-07-02 | $80.60 | $94.41 | 0 |
| 2018-06-29 | $80.60 | $94.41 | 2,713 |
| 2018-06-28 | $76.94 | $90.12 | 904 |
| 2018-06-27 | $78.41 | $91.84 | 502 |
| 2018-06-26 | $80.20 | $93.94 | 0 |
| 2018-06-25 | $80.20 | $93.94 | 402 |
| 2018-06-22 | $78.76 | $92.25 | 0 |
| 2018-06-21 | $78.76 | $92.25 | 0 |
| 2018-06-20 | $78.76 | $92.25 | 201 |
| 2018-06-19 | $79.75 | $93.42 | 0 |
| 2018-06-18 | $79.75 | $93.42 | 0 |
| 2018-06-15 | $79.75 | $93.42 | 402 |
| 2018-06-14 | $78.61 | $92.08 | 3,517 |
| 2018-06-13 | $78.61 | $92.08 | 2,512 |
| 2018-06-12 | $76.87 | $90.04 | 0 |
| 2018-06-11 | $76.87 | $90.04 | 904 |
| 2018-06-08 | $76.87 | $90.04 | 0 |
| 2018-06-07 | $76.87 | $90.04 | 0 |
| 2018-06-06 | $76.87 | $90.04 | 0 |
| 2018-06-05 | $76.87 | $90.04 | 201 |
| 2018-06-04 | $75.85 | $88.85 | 0 |
| 2018-06-01 | $75.85 | $88.85 | 502 |
| 2018-05-31 | $75.62 | $88.58 | 0 |
| 2018-05-30 | $75.62 | $88.58 | 0 |
| 2018-05-29 | $75.62 | $88.58 | 301 |
| 2018-05-25 | $75.09 | $87.96 | 0 |
| 2018-05-24 | $75.09 | $87.96 | 201 |
| 2018-05-23 | $75.80 | $88.79 | 201 |
| 2018-05-22 | $75.80 | $88.79 | 502 |
| 2018-05-21 | $77.26 | $90.50 | 0 |
| 2018-05-18 | $77.26 | $90.50 | 0 |
| 2018-05-17 | $77.26 | $90.50 | 0 |
| 2018-05-16 | $77.26 | $90.50 | 100 |
| 2018-05-15 | $77.21 | $90.45 | 0 |
| 2018-05-14 | $77.21 | $90.45 | 1,005 |
| 2018-05-11 | $76.52 | $89.63 | 402 |
| 2018-05-10 | $76.92 | $85.89 | 0 |
| 2018-05-09 | $76.92 | $85.89 | 0 |
| 2018-05-08 | $76.92 | $85.89 | 402 |
| 2018-05-07 | $77.87 | $86.96 | 0 |
| 2018-05-04 | $77.87 | $86.96 | 0 |
| 2018-05-03 | $77.87 | $86.96 | 804 |
| 2018-05-02 | $77.87 | $86.96 | 201 |
| 2018-05-01 | $79.90 | $89.22 | 0 |
| 2018-04-30 | $79.90 | $89.22 | 1,206 |
| 2018-04-27 | $77.60 | $86.66 | 100 |
| 2018-04-26 | $80.35 | $89.72 | 201 |
| 2018-04-25 | $80.35 | $89.72 | 301 |
| 2018-04-24 | $79.30 | $88.56 | 0 |
| 2018-04-23 | $79.30 | $88.56 | 804 |
| 2018-04-20 | $80.60 | $90.00 | 0 |
| 2018-04-19 | $80.60 | $90.00 | 0 |
| 2018-04-18 | $80.60 | $90.00 | 201 |
| 2018-04-17 | $82.39 | $92.00 | 0 |
| 2018-04-16 | $82.39 | $92.00 | 0 |
| 2018-04-13 | $82.39 | $92.00 | 0 |
| 2018-04-12 | $82.39 | $92.00 | 201 |
| 2018-04-11 | $79.70 | $89.00 | 301 |
| 2018-04-10 | $81.89 | $91.44 | 100 |
| 2018-04-09 | $78.56 | $87.72 | 0 |
| 2018-04-06 | $78.56 | $87.72 | 0 |
| 2018-04-05 | $78.56 | $87.72 | 301 |
| 2018-04-04 | $78.66 | $87.83 | 0 |
| 2018-04-03 | $78.66 | $87.83 | 0 |
| 2018-04-02 | $78.66 | $87.83 | 0 |
| 2018-03-29 | $78.66 | $87.83 | 0 |
| 2018-03-28 | $78.66 | $87.83 | 201 |
| 2018-03-27 | $79.30 | $88.56 | 0 |
| 2018-03-26 | $79.30 | $88.56 | 0 |
| 2018-03-23 | $79.30 | $88.56 | 1,507 |
| 2018-03-22 | $78.61 | $87.78 | 502 |
| 2018-03-21 | $79.15 | $88.39 | 0 |
| 2018-03-20 | $79.15 | $88.39 | 1,809 |
| 2018-03-19 | $81.17 | $90.64 | 0 |
| 2018-03-16 | $81.17 | $90.64 | 603 |
| 2018-03-15 | $80.01 | $89.34 | 1,005 |
| 2018-03-14 | $81.45 | $90.96 | 301 |
| 2018-03-13 | $78.55 | $87.71 | 201 |
| 2018-03-12 | $77.17 | $86.18 | 0 |
| 2018-03-09 | $77.17 | $86.18 | 0 |
| 2018-03-08 | $77.17 | $86.18 | 0 |
| 2018-03-07 | $77.17 | $86.18 | 904 |
| 2018-03-06 | $77.17 | $86.18 | 201 |
| 2018-03-05 | $77.97 | $87.07 | 0 |
| 2018-03-02 | $77.97 | $87.07 | 402 |
| 2018-03-01 | $77.50 | $86.54 | 0 |
| 2018-02-28 | $77.50 | $86.54 | 804 |
| 2018-02-27 | $78.34 | $87.48 | 0 |
| 2018-02-26 | $78.34 | $87.48 | 0 |
| 2018-02-23 | $78.34 | $87.48 | 0 |
| 2018-02-22 | $78.34 | $87.48 | 1,005 |
| 2018-02-21 | $77.26 | $86.28 | 0 |
| 2018-02-20 | $77.26 | $86.28 | 603 |
| 2018-02-16 | $79.85 | $89.17 | 0 |
| 2018-02-15 | $79.85 | $89.17 | 301 |
| 2018-02-14 | $79.95 | $89.28 | 100 |
| 2018-02-13 | $79.00 | $88.22 | 1,105 |
| 2018-02-12 | $77.13 | $86.13 | 502 |
| 2018-02-09 | $78.26 | $87.39 | 301 |
| 2018-02-08 | $77.60 | $86.66 | 502 |
| 2018-02-07 | $85.92 | $95.94 | 0 |
| 2018-02-06 | $85.92 | $95.94 | 0 |
| 2018-02-05 | $85.92 | $95.94 | 0 |
| 2018-02-02 | $85.92 | $95.94 | 201 |
| 2018-02-01 | $87.08 | $97.24 | 5,628 |
| 2018-01-31 | $87.16 | $97.33 | 2,713 |
| 2018-01-30 | $88.56 | $98.89 | 0 |
| 2018-01-29 | $88.56 | $98.89 | 0 |
| 2018-01-26 | $88.56 | $98.89 | 0 |
| 2018-01-25 | $88.56 | $98.89 | 0 |
| 2018-01-24 | $88.56 | $98.89 | 201 |
| 2018-01-23 | $87.76 | $98.00 | 402 |
| 2018-01-22 | $87.01 | $97.17 | 25,828 |
| 2018-01-19 | $87.59 | $97.81 | 0 |
| 2018-01-18 | $87.59 | $97.81 | 0 |
| 2018-01-17 | $87.59 | $97.81 | 0 |
| 2018-01-16 | $87.59 | $97.81 | 0 |
| 2018-01-12 | $87.59 | $97.81 | 0 |
| 2018-01-11 | $87.59 | $97.81 | 0 |
| 2018-01-10 | $87.59 | $97.81 | 100 |
| 2018-01-09 | $88.56 | $98.89 | 0 |
| 2018-01-08 | $88.56 | $98.89 | 100 |
| 2018-01-05 | $88.31 | $98.61 | 703 |
| 2018-01-04 | $88.21 | $98.50 | 301 |
| 2018-01-03 | $83.88 | $93.67 | 0 |
| 2018-01-02 | $83.88 | $93.67 | 100 |