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
- 2006-02-27 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 | $61.83 | $80.93 | 100 |
| 2018-12-28 | $61.83 | $80.93 | 100 |
| 2018-12-27 | $61.08 | $79.95 | 100 |
| 2018-12-26 | $61.08 | $79.95 | 100 |
| 2018-12-24 | $61.08 | $79.95 | 0 |
| 2018-12-21 | $61.08 | $79.95 | 300 |
| 2018-12-20 | $66.82 | $87.47 | 100 |
| 2018-12-19 | $66.82 | $87.47 | 0 |
| 2018-12-18 | $66.82 | $87.47 | 400 |
| 2018-12-17 | $68.59 | $89.78 | 100 |
| 2018-12-14 | $68.59 | $89.78 | 0 |
| 2018-12-13 | $68.59 | $89.78 | 100 |
| 2018-12-12 | $68.59 | $89.78 | 100 |
| 2018-12-11 | $68.59 | $89.78 | 0 |
| 2018-12-10 | $68.59 | $89.78 | 100 |
| 2018-12-07 | $68.59 | $89.78 | 0 |
| 2018-12-06 | $68.59 | $89.78 | 100 |
| 2018-12-04 | $68.59 | $89.78 | 100 |
| 2018-12-03 | $68.59 | $89.78 | 100 |
| 2018-11-30 | $68.59 | $89.78 | 100 |
| 2018-11-29 | $68.59 | $89.78 | 100 |
| 2018-11-28 | $69.00 | $89.78 | 100 |
| 2018-11-27 | $69.00 | $89.78 | 100 |
| 2018-11-26 | $69.00 | $89.78 | 100 |
| 2018-11-23 | $69.00 | $89.78 | 100 |
| 2018-11-21 | $69.00 | $89.78 | 100 |
| 2018-11-20 | $67.67 | $88.05 | 100 |
| 2018-11-19 | $67.67 | $88.05 | 200 |
| 2018-11-16 | $64.50 | $83.93 | 200 |
| 2018-11-15 | $65.00 | $84.58 | 400 |
| 2018-11-14 | $65.20 | $84.84 | 200 |
| 2018-11-13 | $70.00 | $91.08 | 100 |
| 2018-11-12 | $70.00 | $91.08 | 100 |
| 2018-11-09 | $70.00 | $91.08 | 200 |
| 2018-11-08 | $70.00 | $91.08 | 100 |
| 2018-11-07 | $70.00 | $91.08 | 100 |
| 2018-11-06 | $70.00 | $91.08 | 300 |
| 2018-11-05 | $68.50 | $89.13 | 100 |
| 2018-11-02 | $68.50 | $89.13 | 100 |
| 2018-11-01 | $68.50 | $89.13 | 500 |
| 2018-10-31 | $61.98 | $80.65 | 100 |
| 2018-10-30 | $61.99 | $80.66 | 100 |
| 2018-10-29 | $61.99 | $80.66 | 300 |
| 2018-10-26 | $60.00 | $78.07 | 100 |
| 2018-10-25 | $60.00 | $78.07 | 300 |
| 2018-10-24 | $62.43 | $81.23 | 400 |
| 2018-10-23 | $65.41 | $85.11 | 0 |
| 2018-10-22 | $65.41 | $85.11 | 0 |
| 2018-10-19 | $65.41 | $85.11 | 0 |
| 2018-10-18 | $65.41 | $85.11 | 200 |
| 2018-10-17 | $67.50 | $87.83 | 0 |
| 2018-10-16 | $67.50 | $87.83 | 0 |
| 2018-10-15 | $67.50 | $87.83 | 0 |
| 2018-10-12 | $67.50 | $87.83 | 0 |
| 2018-10-11 | $67.50 | $87.83 | 0 |
| 2018-10-10 | $67.50 | $87.83 | 0 |
| 2018-10-09 | $67.50 | $87.83 | 0 |
| 2018-10-08 | $67.50 | $87.83 | 0 |
| 2018-10-05 | $67.50 | $87.83 | 0 |
| 2018-10-04 | $67.50 | $87.83 | 0 |
| 2018-10-03 | $67.50 | $87.83 | 0 |
| 2018-10-02 | $67.50 | $87.83 | 0 |
| 2018-10-01 | $67.50 | $87.83 | 0 |
| 2018-09-28 | $67.50 | $87.83 | 0 |
| 2018-09-27 | $67.50 | $87.83 | 0 |
| 2018-09-26 | $67.50 | $87.83 | 0 |
| 2018-09-25 | $67.50 | $87.83 | 0 |
| 2018-09-24 | $67.50 | $87.83 | 700 |
| 2018-09-21 | $75.20 | $97.85 | 0 |
| 2018-09-20 | $75.20 | $97.85 | 400 |
| 2018-09-19 | $69.00 | $89.78 | 500 |
| 2018-09-18 | $67.56 | $87.91 | 0 |
| 2018-09-17 | $67.56 | $87.91 | 0 |
| 2018-09-14 | $67.56 | $87.91 | 0 |
| 2018-09-13 | $67.56 | $87.91 | 0 |
| 2018-09-12 | $67.56 | $87.91 | 0 |
| 2018-09-11 | $67.56 | $87.91 | 0 |
| 2018-09-10 | $67.56 | $87.91 | 0 |
| 2018-09-07 | $67.56 | $87.91 | 0 |
| 2018-09-06 | $67.56 | $87.91 | 300 |
| 2018-09-05 | $67.52 | $87.86 | 300 |
| 2018-09-04 | $68.50 | $89.13 | 0 |
| 2018-08-31 | $68.50 | $89.13 | 0 |
| 2018-08-30 | $68.50 | $89.13 | 0 |
| 2018-08-29 | $68.50 | $88.60 | 0 |
| 2018-08-28 | $68.50 | $88.60 | 0 |
| 2018-08-27 | $68.50 | $88.60 | 300 |
| 2018-08-24 | $71.49 | $92.47 | 0 |
| 2018-08-23 | $71.49 | $92.47 | 300 |
| 2018-08-22 | $68.84 | $89.04 | 200 |
| 2018-08-21 | $69.31 | $89.65 | 200 |
| 2018-08-20 | $71.00 | $91.83 | 500 |
| 2018-08-17 | $72.05 | $93.19 | 0 |
| 2018-08-16 | $72.05 | $93.19 | 0 |
| 2018-08-15 | $72.05 | $93.19 | 500 |
| 2018-08-14 | $72.02 | $93.15 | 300 |
| 2018-08-13 | $72.02 | $93.15 | 1,100 |
| 2018-08-10 | $71.00 | $91.83 | 200 |
| 2018-08-09 | $69.00 | $89.25 | 300 |
| 2018-08-08 | $75.90 | $98.17 | 300 |
| 2018-08-07 | $65.53 | $84.76 | 200 |
| 2018-08-06 | $71.00 | $91.83 | 500 |
| 2018-08-03 | $71.40 | $92.35 | 500 |
| 2018-08-02 | $68.00 | $87.95 | 0 |
| 2018-08-01 | $68.00 | $87.95 | 500 |
| 2018-07-31 | $67.00 | $86.66 | 500 |
| 2018-07-30 | $65.00 | $84.07 | 0 |
| 2018-07-27 | $65.00 | $84.07 | 0 |
| 2018-07-26 | $65.00 | $84.07 | 0 |
| 2018-07-25 | $65.00 | $84.07 | 0 |
| 2018-07-24 | $65.00 | $84.07 | 300 |
| 2018-07-23 | $65.24 | $84.38 | 100 |
| 2018-07-20 | $67.50 | $87.31 | 200 |
| 2018-07-19 | $70.00 | $90.54 | 0 |
| 2018-07-18 | $70.00 | $90.54 | 0 |
| 2018-07-17 | $70.00 | $90.54 | 0 |
| 2018-07-16 | $70.00 | $90.54 | 200 |
| 2018-07-13 | $70.24 | $90.85 | 0 |
| 2018-07-12 | $70.24 | $90.85 | 0 |
| 2018-07-11 | $70.24 | $90.85 | 0 |
| 2018-07-10 | $70.24 | $90.85 | 0 |
| 2018-07-09 | $70.24 | $90.85 | 0 |
| 2018-07-06 | $70.24 | $90.85 | 700 |
| 2018-07-05 | $70.33 | $90.97 | 100 |
| 2018-07-03 | $68.30 | $88.34 | 0 |
| 2018-07-02 | $68.30 | $88.34 | 0 |
| 2018-06-29 | $68.30 | $88.34 | 200 |
| 2018-06-28 | $70.00 | $90.54 | 0 |
| 2018-06-27 | $70.00 | $90.54 | 0 |
| 2018-06-26 | $70.00 | $90.54 | 0 |
| 2018-06-25 | $70.00 | $90.54 | 0 |
| 2018-06-22 | $70.00 | $90.54 | 0 |
| 2018-06-21 | $70.00 | $90.54 | 0 |
| 2018-06-20 | $70.00 | $90.54 | 0 |
| 2018-06-19 | $70.00 | $90.54 | 0 |
| 2018-06-18 | $70.00 | $90.54 | 0 |
| 2018-06-15 | $70.00 | $90.54 | 0 |
| 2018-06-14 | $70.00 | $90.54 | 0 |
| 2018-06-13 | $70.00 | $90.54 | 0 |
| 2018-06-12 | $70.00 | $90.54 | 0 |
| 2018-06-11 | $70.00 | $90.54 | 0 |
| 2018-06-08 | $70.00 | $90.54 | 0 |
| 2018-06-07 | $70.00 | $90.54 | 200 |
| 2018-06-06 | $67.01 | $86.67 | 0 |
| 2018-06-05 | $67.01 | $86.67 | 100 |
| 2018-06-04 | $67.00 | $86.66 | 0 |
| 2018-06-01 | $67.00 | $86.66 | 500 |
| 2018-05-31 | $70.00 | $90.01 | 800 |
| 2018-05-30 | $62.79 | $80.74 | 400 |
| 2018-05-29 | $64.97 | $83.54 | 0 |
| 2018-05-25 | $64.97 | $83.54 | 0 |
| 2018-05-24 | $64.97 | $83.54 | 0 |
| 2018-05-23 | $64.97 | $83.54 | 200 |
| 2018-05-22 | $60.77 | $78.14 | 0 |
| 2018-05-21 | $60.77 | $78.14 | 100 |
| 2018-05-18 | $60.15 | $77.34 | 0 |
| 2018-05-17 | $60.15 | $77.34 | 0 |
| 2018-05-16 | $60.15 | $77.34 | 0 |
| 2018-05-15 | $60.15 | $77.34 | 300 |
| 2018-05-14 | $63.00 | $81.01 | 0 |
| 2018-05-11 | $63.00 | $81.01 | 0 |
| 2018-05-10 | $63.00 | $81.01 | 0 |
| 2018-05-09 | $63.00 | $81.01 | 1,100 |
| 2018-05-08 | $65.50 | $84.22 | 0 |
| 2018-05-07 | $65.50 | $84.22 | 0 |
| 2018-05-04 | $65.50 | $84.22 | 700 |
| 2018-05-03 | $64.04 | $82.34 | 0 |
| 2018-05-02 | $64.04 | $82.34 | 1,700 |
| 2018-05-01 | $73.50 | $94.51 | 0 |
| 2018-04-30 | $73.50 | $94.51 | 0 |
| 2018-04-27 | $73.50 | $94.51 | 0 |
| 2018-04-26 | $73.50 | $94.51 | 100 |
| 2018-04-25 | $73.00 | $93.87 | 200 |
| 2018-04-24 | $75.03 | $96.48 | 100 |
| 2018-04-23 | $75.03 | $96.48 | 600 |
| 2018-04-20 | $75.03 | $96.48 | 0 |
| 2018-04-19 | $75.03 | $96.48 | 100 |
| 2018-04-18 | $75.03 | $96.48 | 100 |
| 2018-04-17 | $73.87 | $94.98 | 0 |
| 2018-04-16 | $73.87 | $94.98 | 0 |
| 2018-04-13 | $73.87 | $94.98 | 0 |
| 2018-04-12 | $73.87 | $94.98 | 0 |
| 2018-04-11 | $73.87 | $94.98 | 300 |
| 2018-04-10 | $78.00 | $100.30 | 0 |
| 2018-04-09 | $78.00 | $100.30 | 0 |
| 2018-04-06 | $78.00 | $100.30 | 200 |
| 2018-04-05 | $78.00 | $100.30 | 100 |
| 2018-04-04 | $80.00 | $102.87 | 100 |
| 2018-04-03 | $80.00 | $102.87 | 200 |
| 2018-04-02 | $80.22 | $103.15 | 100 |
| 2018-03-29 | $82.50 | $106.08 | 0 |
| 2018-03-28 | $82.50 | $106.08 | 0 |
| 2018-03-27 | $82.50 | $106.08 | 0 |
| 2018-03-26 | $82.50 | $106.08 | 0 |
| 2018-03-23 | $82.50 | $106.08 | 0 |
| 2018-03-22 | $82.50 | $106.08 | 0 |
| 2018-03-21 | $82.50 | $106.08 | 0 |
| 2018-03-20 | $82.50 | $106.08 | 0 |
| 2018-03-19 | $82.50 | $106.08 | 0 |
| 2018-03-16 | $82.50 | $106.08 | 200 |
| 2018-03-15 | $82.00 | $105.44 | 0 |
| 2018-03-14 | $82.00 | $105.44 | 800 |
| 2018-03-13 | $81.51 | $104.81 | 100 |
| 2018-03-12 | $79.50 | $102.22 | 0 |
| 2018-03-09 | $79.50 | $102.22 | 0 |
| 2018-03-08 | $79.50 | $102.22 | 0 |
| 2018-03-07 | $79.50 | $102.22 | 0 |
| 2018-03-06 | $79.50 | $102.22 | 0 |
| 2018-03-05 | $79.50 | $102.22 | 0 |
| 2018-03-02 | $79.50 | $102.22 | 0 |
| 2018-03-01 | $79.50 | $101.70 | 0 |
| 2018-02-28 | $79.50 | $101.70 | 100 |
| 2018-02-27 | $81.50 | $104.26 | 0 |
| 2018-02-26 | $81.50 | $104.26 | 200 |
| 2018-02-23 | $81.25 | $103.94 | 100 |
| 2018-02-22 | $78.90 | $100.93 | 0 |
| 2018-02-21 | $78.90 | $100.93 | 500 |
| 2018-02-20 | $85.20 | $108.99 | 0 |
| 2018-02-16 | $85.20 | $108.99 | 500 |
| 2018-02-15 | $82.75 | $105.85 | 0 |
| 2018-02-14 | $82.75 | $105.85 | 0 |
| 2018-02-13 | $82.75 | $105.85 | 300 |
| 2018-02-12 | $81.00 | $103.62 | 0 |
| 2018-02-09 | $81.00 | $103.62 | 0 |
| 2018-02-08 | $81.00 | $103.62 | 300 |
| 2018-02-07 | $82.00 | $104.89 | 0 |
| 2018-02-06 | $82.00 | $104.89 | 1,600 |
| 2018-02-05 | $87.00 | $111.29 | 0 |
| 2018-02-02 | $87.00 | $111.29 | 0 |
| 2018-02-01 | $87.00 | $111.29 | 200 |
| 2018-01-31 | $88.00 | $112.57 | 200 |
| 2018-01-30 | $87.00 | $111.29 | 0 |
| 2018-01-29 | $87.00 | $111.29 | 0 |
| 2018-01-26 | $87.00 | $111.29 | 0 |
| 2018-01-25 | $87.00 | $111.29 | 200 |
| 2018-01-24 | $88.00 | $112.57 | 0 |
| 2018-01-23 | $88.00 | $112.57 | 0 |
| 2018-01-22 | $88.00 | $112.57 | 0 |
| 2018-01-19 | $88.00 | $112.57 | 0 |
| 2018-01-18 | $88.00 | $112.57 | 0 |
| 2018-01-17 | $88.00 | $112.57 | 200 |
| 2018-01-16 | $87.00 | $111.29 | 400 |
| 2018-01-12 | $85.05 | $108.80 | 0 |
| 2018-01-11 | $85.05 | $108.80 | 0 |
| 2018-01-10 | $85.05 | $108.80 | 0 |
| 2018-01-09 | $85.05 | $108.80 | 900 |
| 2018-01-08 | $85.04 | $108.78 | 200 |
| 2018-01-05 | $83.99 | $107.44 | 0 |
| 2018-01-04 | $83.99 | $107.44 | 0 |
| 2018-01-03 | $83.99 | $107.44 | 0 |
| 2018-01-02 | $83.99 | $107.44 | 0 |