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
- 2015-09-30 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 | $105.15 | $105.15 | 12,153 |
| 2018-12-28 | $104.55 | $104.55 | 22,627 |
| 2018-12-27 | $111.75 | $111.75 | 15,380 |
| 2018-12-26 | $109.50 | $109.50 | 10,747 |
| 2018-12-24 | $98.55 | $98.55 | 7,867 |
| 2018-12-21 | $89.25 | $89.25 | 37,393 |
| 2018-12-20 | $96.00 | $96.00 | 15,400 |
| 2018-12-19 | $100.05 | $100.05 | 9,627 |
| 2018-12-18 | $105.75 | $105.75 | 7,613 |
| 2018-12-17 | $111.45 | $111.45 | 6,347 |
| 2018-12-14 | $114.60 | $114.60 | 6,187 |
| 2018-12-13 | $113.10 | $113.10 | 7,720 |
| 2018-12-12 | $114.60 | $114.60 | 4,853 |
| 2018-12-11 | $110.40 | $110.40 | 5,687 |
| 2018-12-10 | $112.80 | $112.80 | 7,627 |
| 2018-12-07 | $117.45 | $117.45 | 4,713 |
| 2018-12-06 | $120.75 | $120.75 | 5,960 |
| 2018-12-04 | $118.05 | $118.05 | 7,900 |
| 2018-12-03 | $132.00 | $132.00 | 4,460 |
| 2018-11-30 | $127.65 | $127.65 | 5,267 |
| 2018-11-29 | $127.50 | $127.50 | 5,093 |
| 2018-11-28 | $127.50 | $127.50 | 5,340 |
| 2018-11-27 | $124.80 | $124.80 | 3,447 |
| 2018-11-26 | $130.95 | $130.95 | 3,500 |
| 2018-11-23 | $135.75 | $135.75 | 4,353 |
| 2018-11-21 | $131.25 | $131.25 | 11,247 |
| 2018-11-20 | $131.10 | $131.10 | 5,880 |
| 2018-11-19 | $131.55 | $131.55 | 11,933 |
| 2018-11-16 | $143.40 | $143.40 | 10,660 |
| 2018-11-15 | $130.05 | $130.05 | 12,547 |
| 2018-11-14 | $126.60 | $126.60 | 17,533 |
| 2018-11-13 | $115.20 | $115.20 | 4,547 |
| 2018-11-12 | $116.25 | $116.25 | 8,527 |
| 2018-11-09 | $119.85 | $119.85 | 10,167 |
| 2018-11-08 | $119.85 | $119.85 | 5,727 |
| 2018-11-07 | $120.82 | $120.82 | 5,740 |
| 2018-11-06 | $118.35 | $118.35 | 7,353 |
| 2018-11-05 | $121.20 | $121.20 | 5,873 |
| 2018-11-02 | $123.60 | $123.60 | 7,993 |
| 2018-11-01 | $124.80 | $124.80 | 7,807 |
| 2018-10-31 | $118.65 | $118.65 | 5,307 |
| 2018-10-30 | $114.90 | $114.90 | 3,340 |
| 2018-10-29 | $115.65 | $115.65 | 3,147 |
| 2018-10-26 | $121.50 | $121.50 | 8,807 |
| 2018-10-25 | $118.95 | $118.95 | 6,460 |
| 2018-10-24 | $116.40 | $116.40 | 10,953 |
| 2018-10-23 | $126.15 | $126.15 | 4,893 |
| 2018-10-22 | $132.00 | $132.00 | 7,947 |
| 2018-10-19 | $135.60 | $135.60 | 6,467 |
| 2018-10-18 | $138.90 | $138.90 | 7,440 |
| 2018-10-17 | $148.20 | $148.20 | 4,487 |
| 2018-10-16 | $156.45 | $156.45 | 5,380 |
| 2018-10-15 | $151.05 | $151.05 | 8,580 |
| 2018-10-12 | $146.10 | $146.10 | 9,673 |
| 2018-10-11 | $151.65 | $151.65 | 7,473 |
| 2018-10-10 | $164.85 | $164.85 | 6,453 |
| 2018-10-09 | $183.15 | $183.15 | 9,040 |
| 2018-10-08 | $184.65 | $184.65 | 5,000 |
| 2018-10-05 | $187.95 | $187.95 | 8,800 |
| 2018-10-04 | $201.60 | $201.60 | 9,767 |
| 2018-10-03 | $217.35 | $217.35 | 4,487 |
| 2018-10-02 | $216.00 | $216.00 | 6,420 |
| 2018-10-01 | $210.75 | $210.75 | 12,453 |
| 2018-09-28 | $213.15 | $213.15 | 15,487 |
| 2018-09-27 | $205.95 | $205.95 | 5,260 |
| 2018-09-26 | $195.15 | $195.15 | 12,207 |
| 2018-09-25 | $202.20 | $202.20 | 4,520 |
| 2018-09-24 | $196.50 | $196.50 | 7,793 |
| 2018-09-21 | $195.00 | $195.00 | 25,807 |
| 2018-09-20 | $191.25 | $191.25 | 15,047 |
| 2018-09-19 | $201.00 | $201.00 | 10,073 |
| 2018-09-18 | $195.15 | $195.15 | 11,473 |
| 2018-09-17 | $195.30 | $195.30 | 10,653 |
| 2018-09-14 | $185.70 | $185.70 | 11,320 |
| 2018-09-13 | $178.35 | $178.35 | 7,673 |
| 2018-09-12 | $182.55 | $182.55 | 7,867 |
| 2018-09-11 | $190.35 | $190.35 | 6,920 |
| 2018-09-10 | $192.90 | $192.90 | 8,147 |
| 2018-09-07 | $194.55 | $194.55 | 11,993 |
| 2018-09-06 | $194.85 | $194.85 | 17,827 |
| 2018-09-05 | $191.40 | $191.40 | 41,027 |
| 2018-09-04 | $160.95 | $160.95 | 7,587 |
| 2018-08-31 | $158.70 | $158.70 | 6,260 |
| 2018-08-30 | $150.15 | $150.15 | 8,320 |
| 2018-08-29 | $143.85 | $143.85 | 6,767 |
| 2018-08-28 | $143.40 | $143.40 | 4,840 |
| 2018-08-27 | $139.05 | $139.05 | 9,873 |
| 2018-08-24 | $135.75 | $135.75 | 32,380 |
| 2018-08-23 | $117.90 | $117.90 | 3,720 |
| 2018-08-22 | $118.65 | $118.65 | 5,900 |
| 2018-08-21 | $119.85 | $119.85 | 6,620 |
| 2018-08-20 | $115.50 | $115.50 | 5,107 |
| 2018-08-17 | $115.20 | $115.20 | 3,900 |
| 2018-08-16 | $117.15 | $117.15 | 12,680 |
| 2018-08-15 | $113.70 | $113.70 | 5,600 |
| 2018-08-14 | $114.15 | $114.15 | 12,233 |
| 2018-08-13 | $112.65 | $112.65 | 7,460 |
| 2018-08-10 | $115.50 | $115.50 | 15,140 |
| 2018-08-09 | $115.05 | $115.05 | 24,693 |
| 2018-08-08 | $122.55 | $122.55 | 14,900 |
| 2018-08-07 | $130.35 | $130.35 | 5,547 |
| 2018-08-06 | $132.45 | $132.45 | 6,780 |
| 2018-08-03 | $131.70 | $131.70 | 4,653 |
| 2018-08-02 | $135.30 | $135.30 | 11,800 |
| 2018-08-01 | $138.45 | $138.45 | 4,227 |
| 2018-07-31 | $140.55 | $140.55 | 4,593 |
| 2018-07-30 | $139.65 | $139.65 | 7,713 |
| 2018-07-27 | $145.80 | $145.80 | 18,487 |
| 2018-07-26 | $162.30 | $162.30 | 1,493 |
| 2018-07-25 | $164.70 | $164.70 | 3,093 |
| 2018-07-24 | $165.00 | $165.00 | 5,480 |
| 2018-07-23 | $165.45 | $165.45 | 4,073 |
| 2018-07-20 | $165.00 | $165.00 | 7,280 |
| 2018-07-19 | $166.05 | $166.05 | 6,000 |
| 2018-07-18 | $165.90 | $165.90 | 4,147 |
| 2018-07-17 | $165.75 | $165.75 | 6,453 |
| 2018-07-16 | $166.05 | $166.05 | 5,860 |
| 2018-07-13 | $172.50 | $172.50 | 8,627 |
| 2018-07-12 | $168.00 | $168.00 | 8,247 |
| 2018-07-11 | $165.45 | $165.45 | 6,560 |
| 2018-07-10 | $166.50 | $166.50 | 4,167 |
| 2018-07-09 | $165.60 | $165.60 | 5,240 |
| 2018-07-06 | $165.30 | $165.30 | 7,433 |
| 2018-07-05 | $163.65 | $163.65 | 7,367 |
| 2018-07-03 | $157.80 | $157.80 | 8,327 |
| 2018-07-02 | $152.85 | $152.85 | 14,380 |
| 2018-06-29 | $147.45 | $147.45 | 10,567 |
| 2018-06-28 | $142.95 | $142.95 | 6,767 |
| 2018-06-27 | $141.45 | $141.45 | 6,567 |
| 2018-06-26 | $141.75 | $141.75 | 5,953 |
| 2018-06-25 | $141.45 | $141.45 | 15,987 |
| 2018-06-22 | $154.50 | $154.50 | 119,320 |
| 2018-06-21 | $151.05 | $151.05 | 9,180 |
| 2018-06-20 | $150.00 | $150.00 | 11,120 |
| 2018-06-19 | $144.45 | $144.45 | 7,620 |
| 2018-06-18 | $141.00 | $141.00 | 8,380 |
| 2018-06-15 | $143.25 | $143.25 | 6,773 |
| 2018-06-14 | $142.80 | $142.80 | 8,273 |
| 2018-06-13 | $140.40 | $140.40 | 8,180 |
| 2018-06-12 | $145.65 | $145.65 | 6,380 |
| 2018-06-11 | $139.35 | $139.35 | 9,973 |
| 2018-06-08 | $143.25 | $143.25 | 6,420 |
| 2018-06-07 | $148.05 | $148.05 | 6,307 |
| 2018-06-06 | $151.20 | $151.20 | 10,647 |
| 2018-06-05 | $143.25 | $143.25 | 3,807 |
| 2018-06-04 | $140.10 | $140.10 | 5,640 |
| 2018-06-01 | $141.00 | $141.00 | 8,413 |
| 2018-05-31 | $138.30 | $138.30 | 9,007 |
| 2018-05-30 | $135.30 | $135.30 | 8,347 |
| 2018-05-29 | $135.15 | $135.15 | 12,767 |
| 2018-05-25 | $140.85 | $140.85 | 5,120 |
| 2018-05-24 | $138.75 | $138.75 | 16,453 |
| 2018-05-23 | $146.10 | $146.10 | 8,980 |
| 2018-05-22 | $148.35 | $148.35 | 2,047 |
| 2018-05-21 | $149.85 | $149.85 | 4,407 |
| 2018-05-18 | $147.00 | $147.00 | 6,100 |
| 2018-05-17 | $149.55 | $149.55 | 6,367 |
| 2018-05-16 | $153.00 | $153.00 | 5,167 |
| 2018-05-15 | $153.60 | $153.60 | 13,507 |
| 2018-05-14 | $158.85 | $158.85 | 7,633 |
| 2018-05-11 | $176.40 | $176.40 | 11,487 |
| 2018-05-10 | $199.05 | $199.05 | 1,840 |
| 2018-05-09 | $199.95 | $199.95 | 2,940 |
| 2018-05-08 | $198.00 | $198.00 | 2,460 |
| 2018-05-07 | $196.50 | $196.50 | 4,020 |
| 2018-05-04 | $198.45 | $198.45 | 3,693 |
| 2018-05-03 | $197.70 | $197.70 | 2,720 |
| 2018-05-02 | $199.35 | $199.35 | 2,887 |
| 2018-05-01 | $196.95 | $196.95 | 3,860 |
| 2018-04-30 | $197.70 | $197.70 | 3,373 |
| 2018-04-27 | $198.90 | $198.90 | 5,047 |
| 2018-04-26 | $197.25 | $197.25 | 1,933 |
| 2018-04-25 | $197.25 | $197.25 | 11,707 |
| 2018-04-24 | $196.05 | $196.05 | 4,347 |
| 2018-04-23 | $190.50 | $190.50 | 13,140 |
| 2018-04-20 | $179.10 | $179.10 | 4,920 |
| 2018-04-19 | $175.95 | $175.95 | 3,007 |
| 2018-04-18 | $176.85 | $176.85 | 4,253 |
| 2018-04-17 | $178.95 | $178.95 | 4,027 |
| 2018-04-16 | $170.70 | $170.70 | 3,267 |
| 2018-04-13 | $171.90 | $171.90 | 5,640 |
| 2018-04-12 | $176.10 | $176.10 | 4,793 |
| 2018-04-11 | $169.80 | $169.80 | 5,887 |
| 2018-04-10 | $158.70 | $158.70 | 4,827 |
| 2018-04-09 | $148.35 | $148.35 | 7,247 |
| 2018-04-06 | $145.50 | $145.50 | 13,100 |
| 2018-04-05 | $137.70 | $137.70 | 4,140 |
| 2018-04-04 | $140.10 | $140.10 | 6,020 |
| 2018-04-03 | $139.35 | $139.35 | 2,893 |
| 2018-04-02 | $142.50 | $142.50 | 10,040 |
| 2018-03-29 | $140.70 | $140.70 | 4,313 |
| 2018-03-28 | $142.05 | $142.05 | 7,213 |
| 2018-03-27 | $141.90 | $141.90 | 5,920 |
| 2018-03-26 | $149.10 | $149.10 | 10,300 |
| 2018-03-23 | $148.95 | $148.95 | 8,020 |
| 2018-03-22 | $149.10 | $149.10 | 6,287 |
| 2018-03-21 | $150.75 | $150.75 | 8,780 |
| 2018-03-20 | $142.95 | $142.95 | 7,567 |
| 2018-03-19 | $148.80 | $148.80 | 6,193 |
| 2018-03-16 | $147.15 | $147.15 | 8,173 |
| 2018-03-15 | $150.60 | $150.60 | 5,953 |
| 2018-03-14 | $149.25 | $149.25 | 6,040 |
| 2018-03-13 | $151.20 | $151.20 | 4,160 |
| 2018-03-12 | $154.35 | $154.35 | 8,287 |
| 2018-03-09 | $168.90 | $168.90 | 1,727 |
| 2018-03-08 | $172.05 | $172.05 | 5,940 |
| 2018-03-07 | $169.65 | $169.65 | 6,060 |
| 2018-03-06 | $163.95 | $163.95 | 3,293 |
| 2018-03-05 | $162.30 | $162.30 | 3,420 |
| 2018-03-02 | $161.10 | $161.10 | 8,827 |
| 2018-03-01 | $155.85 | $155.85 | 6,200 |
| 2018-02-28 | $160.95 | $160.95 | 6,800 |
| 2018-02-27 | $162.30 | $162.30 | 4,547 |
| 2018-02-26 | $173.10 | $173.10 | 7,093 |
| 2018-02-23 | $181.80 | $181.80 | 10,440 |
| 2018-02-22 | $174.00 | $174.00 | 6,240 |
| 2018-02-21 | $170.25 | $170.25 | 9,573 |
| 2018-02-20 | $172.05 | $172.05 | 9,547 |
| 2018-02-16 | $164.70 | $164.70 | 13,720 |
| 2018-02-15 | $162.45 | $162.45 | 14,800 |
| 2018-02-14 | $152.70 | $152.70 | 23,187 |
| 2018-02-13 | $142.35 | $142.35 | 2,753 |
| 2018-02-12 | $141.15 | $141.15 | 2,747 |
| 2018-02-09 | $143.10 | $143.10 | 11,060 |
| 2018-02-08 | $145.95 | $145.95 | 9,020 |
| 2018-02-07 | $148.50 | $148.50 | 12,427 |
| 2018-02-06 | $147.45 | $147.45 | 5,553 |
| 2018-02-05 | $149.25 | $149.25 | 12,193 |
| 2018-02-02 | $147.00 | $147.00 | 22,880 |
| 2018-02-01 | $147.30 | $147.30 | 9,740 |
| 2018-01-31 | $149.55 | $149.55 | 24,920 |
| 2018-01-30 | $145.95 | $145.95 | 12,953 |
| 2018-01-29 | $144.90 | $144.90 | 35,387 |
| 2018-01-26 | $144.75 | $144.75 | 17,253 |
| 2018-01-25 | $145.05 | $145.05 | 18,293 |
| 2018-01-24 | $145.50 | $145.50 | 110,447 |
| 2018-01-23 | $160.65 | $160.65 | 3,280 |
| 2018-01-22 | $159.45 | $159.45 | 5,513 |
| 2018-01-19 | $153.75 | $153.75 | 1,160 |
| 2018-01-18 | $158.40 | $158.40 | 433 |
| 2018-01-17 | $158.85 | $158.85 | 307 |
| 2018-01-16 | $161.10 | $161.10 | 3,060 |
| 2018-01-12 | $156.75 | $156.75 | 607 |
| 2018-01-11 | $156.75 | $156.75 | 647 |
| 2018-01-10 | $158.40 | $158.40 | 1,273 |
| 2018-01-09 | $157.20 | $157.20 | 3,087 |
| 2018-01-08 | $153.60 | $153.60 | 2,967 |
| 2018-01-05 | $160.20 | $160.20 | 807 |
| 2018-01-04 | $156.30 | $156.30 | 553 |
| 2018-01-03 | $156.30 | $156.30 | 5,487 |
| 2018-01-02 | $162.00 | $162.00 | 9,393 |