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
- 1999-09-21 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 | $230.00 | $230.00 | 100 |
| 2018-12-28 | $226.85 | $226.85 | 100 |
| 2018-12-27 | $226.85 | $226.85 | 500 |
| 2018-12-26 | $220.93 | $220.93 | 100 |
| 2018-12-24 | $247.85 | $247.85 | 0 |
| 2018-12-21 | $247.85 | $247.85 | 100 |
| 2018-12-20 | $247.85 | $247.85 | 0 |
| 2018-12-19 | $247.85 | $247.85 | 100 |
| 2018-12-18 | $247.85 | $247.85 | 0 |
| 2018-12-17 | $247.85 | $247.85 | 100 |
| 2018-12-14 | $247.38 | $247.38 | 900 |
| 2018-12-13 | $250.49 | $250.49 | 1,400 |
| 2018-12-12 | $252.68 | $252.68 | 0 |
| 2018-12-11 | $252.68 | $252.68 | 500 |
| 2018-12-10 | $250.93 | $250.93 | 1,300 |
| 2018-12-07 | $274.90 | $274.90 | 0 |
| 2018-12-06 | $274.90 | $274.90 | 100 |
| 2018-12-04 | $274.90 | $274.90 | 200 |
| 2018-12-03 | $275.17 | $275.17 | 800 |
| 2018-11-30 | $274.10 | $274.10 | 400 |
| 2018-11-29 | $269.10 | $269.10 | 0 |
| 2018-11-28 | $269.10 | $269.10 | 300 |
| 2018-11-27 | $271.59 | $271.59 | 1,600 |
| 2018-11-26 | $272.03 | $272.03 | 1,500 |
| 2018-11-23 | $270.57 | $270.57 | 100 |
| 2018-11-21 | $270.57 | $270.57 | 0 |
| 2018-11-20 | $270.57 | $270.57 | 100 |
| 2018-11-19 | $270.57 | $270.57 | 200 |
| 2018-11-16 | $267.94 | $267.94 | 100 |
| 2018-11-15 | $267.94 | $267.94 | 200 |
| 2018-11-14 | $267.52 | $267.52 | 0 |
| 2018-11-13 | $267.52 | $267.52 | 0 |
| 2018-11-12 | $267.52 | $267.52 | 0 |
| 2018-11-09 | $267.52 | $267.52 | 0 |
| 2018-11-08 | $267.52 | $267.52 | 100 |
| 2018-11-07 | $267.52 | $267.52 | 0 |
| 2018-11-06 | $267.52 | $267.52 | 100 |
| 2018-11-05 | $267.52 | $267.52 | 0 |
| 2018-11-02 | $267.52 | $267.52 | 0 |
| 2018-11-01 | $267.52 | $267.52 | 100 |
| 2018-10-31 | $273.00 | $273.00 | 300 |
| 2018-10-30 | $271.50 | $271.50 | 0 |
| 2018-10-29 | $271.50 | $271.50 | 0 |
| 2018-10-26 | $271.50 | $271.50 | 0 |
| 2018-10-25 | $271.50 | $271.50 | 100 |
| 2018-10-24 | $271.50 | $271.50 | 0 |
| 2018-10-23 | $271.50 | $271.50 | 200 |
| 2018-10-22 | $297.67 | $297.67 | 0 |
| 2018-10-19 | $297.67 | $297.67 | 0 |
| 2018-10-18 | $297.67 | $297.67 | 0 |
| 2018-10-17 | $297.67 | $297.67 | 0 |
| 2018-10-16 | $297.67 | $297.67 | 0 |
| 2018-10-15 | $297.67 | $297.67 | 0 |
| 2018-10-12 | $297.67 | $297.67 | 0 |
| 2018-10-11 | $297.67 | $297.67 | 0 |
| 2018-10-10 | $297.67 | $297.67 | 0 |
| 2018-10-09 | $297.67 | $297.67 | 0 |
| 2018-10-08 | $297.67 | $297.67 | 0 |
| 2018-10-05 | $297.67 | $297.67 | 0 |
| 2018-10-04 | $297.67 | $297.67 | 0 |
| 2018-10-03 | $297.67 | $297.67 | 0 |
| 2018-10-02 | $297.67 | $297.67 | 0 |
| 2018-10-01 | $297.67 | $297.67 | 0 |
| 2018-09-28 | $297.67 | $297.67 | 0 |
| 2018-09-27 | $297.67 | $297.67 | 0 |
| 2018-09-26 | $297.67 | $297.67 | 0 |
| 2018-09-25 | $297.67 | $297.67 | 0 |
| 2018-09-24 | $297.67 | $297.67 | 0 |
| 2018-09-21 | $297.67 | $297.67 | 0 |
| 2018-09-20 | $297.67 | $297.67 | 0 |
| 2018-09-19 | $297.67 | $297.67 | 0 |
| 2018-09-18 | $297.67 | $297.67 | 0 |
| 2018-09-17 | $297.67 | $297.67 | 800 |
| 2018-09-14 | $324.25 | $324.25 | 0 |
| 2018-09-13 | $324.25 | $324.25 | 0 |
| 2018-09-12 | $324.25 | $324.25 | 0 |
| 2018-09-11 | $324.25 | $324.25 | 0 |
| 2018-09-10 | $324.25 | $324.25 | 0 |
| 2018-09-07 | $324.25 | $324.25 | 0 |
| 2018-09-06 | $324.25 | $324.25 | 0 |
| 2018-09-05 | $324.25 | $324.25 | 0 |
| 2018-09-04 | $324.25 | $324.25 | 300 |
| 2018-08-31 | $323.25 | $323.25 | 0 |
| 2018-08-30 | $323.25 | $323.25 | 0 |
| 2018-08-29 | $323.25 | $323.25 | 500 |
| 2018-08-28 | $317.00 | $317.00 | 0 |
| 2018-08-27 | $317.00 | $317.00 | 0 |
| 2018-08-24 | $317.00 | $317.00 | 0 |
| 2018-08-23 | $317.00 | $317.00 | 0 |
| 2018-08-22 | $317.00 | $317.00 | 0 |
| 2018-08-21 | $317.00 | $317.00 | 0 |
| 2018-08-20 | $317.00 | $317.00 | 0 |
| 2018-08-17 | $317.00 | $317.00 | 200 |
| 2018-08-16 | $314.10 | $314.10 | 0 |
| 2018-08-15 | $314.10 | $314.10 | 0 |
| 2018-08-14 | $314.10 | $314.10 | 0 |
| 2018-08-13 | $314.10 | $314.10 | 0 |
| 2018-08-10 | $314.10 | $314.10 | 200 |
| 2018-08-09 | $312.90 | $312.90 | 0 |
| 2018-08-08 | $312.90 | $312.90 | 0 |
| 2018-08-07 | $312.90 | $312.90 | 300 |
| 2018-08-06 | $315.42 | $315.42 | 300 |
| 2018-08-03 | $310.91 | $310.91 | 0 |
| 2018-08-02 | $310.91 | $310.91 | 0 |
| 2018-08-01 | $310.91 | $310.91 | 600 |
| 2018-07-31 | $308.00 | $308.00 | 0 |
| 2018-07-30 | $308.00 | $308.00 | 0 |
| 2018-07-27 | $308.00 | $308.00 | 300 |
| 2018-07-26 | $305.70 | $305.70 | 0 |
| 2018-07-25 | $305.70 | $305.70 | 0 |
| 2018-07-24 | $305.70 | $305.70 | 400 |
| 2018-07-23 | $285.75 | $285.75 | 0 |
| 2018-07-20 | $285.75 | $285.75 | 0 |
| 2018-07-19 | $285.75 | $285.75 | 0 |
| 2018-07-18 | $285.75 | $285.75 | 0 |
| 2018-07-17 | $285.75 | $285.75 | 0 |
| 2018-07-16 | $285.75 | $285.75 | 0 |
| 2018-07-13 | $285.75 | $285.75 | 0 |
| 2018-07-12 | $285.75 | $285.75 | 0 |
| 2018-07-11 | $285.75 | $285.75 | 0 |
| 2018-07-10 | $285.75 | $285.75 | 0 |
| 2018-07-09 | $285.75 | $285.75 | 0 |
| 2018-07-06 | $285.75 | $285.75 | 0 |
| 2018-07-05 | $285.75 | $285.75 | 0 |
| 2018-07-03 | $285.75 | $285.75 | 0 |
| 2018-07-02 | $285.75 | $285.75 | 0 |
| 2018-06-29 | $285.75 | $285.75 | 0 |
| 2018-06-28 | $285.75 | $285.75 | 400 |
| 2018-06-27 | $292.98 | $292.98 | 300 |
| 2018-06-26 | $296.20 | $296.20 | 0 |
| 2018-06-25 | $296.20 | $296.20 | 0 |
| 2018-06-22 | $296.20 | $296.20 | 0 |
| 2018-06-21 | $296.20 | $296.20 | 0 |
| 2018-06-20 | $296.20 | $296.20 | 0 |
| 2018-06-19 | $296.20 | $296.20 | 0 |
| 2018-06-18 | $296.20 | $296.20 | 0 |
| 2018-06-15 | $296.20 | $296.20 | 0 |
| 2018-06-14 | $296.20 | $296.20 | 0 |
| 2018-06-13 | $296.20 | $296.20 | 0 |
| 2018-06-12 | $296.20 | $296.20 | 0 |
| 2018-06-11 | $296.20 | $296.20 | 0 |
| 2018-06-08 | $296.20 | $296.20 | 300 |
| 2018-06-07 | $287.00 | $287.00 | 0 |
| 2018-06-06 | $287.00 | $287.00 | 0 |
| 2018-06-05 | $287.00 | $287.00 | 0 |
| 2018-06-04 | $287.00 | $287.00 | 0 |
| 2018-06-01 | $287.00 | $287.00 | 0 |
| 2018-05-31 | $287.00 | $287.00 | 0 |
| 2018-05-30 | $287.00 | $287.00 | 0 |
| 2018-05-29 | $287.00 | $287.00 | 0 |
| 2018-05-25 | $287.00 | $287.00 | 100 |
| 2018-05-24 | $295.00 | $295.00 | 0 |
| 2018-05-23 | $295.00 | $295.00 | 100 |
| 2018-05-22 | $295.00 | $295.00 | 1,700 |
| 2018-05-21 | $275.05 | $275.05 | 0 |
| 2018-05-18 | $275.05 | $275.05 | 0 |
| 2018-05-17 | $275.05 | $275.05 | 0 |
| 2018-05-16 | $275.05 | $275.05 | 0 |
| 2018-05-15 | $275.05 | $275.05 | 0 |
| 2018-05-14 | $275.05 | $275.05 | 0 |
| 2018-05-11 | $275.05 | $275.05 | 0 |
| 2018-05-10 | $275.05 | $275.05 | 0 |
| 2018-05-09 | $275.05 | $275.05 | 15,500 |
| 2018-05-08 | $258.05 | $258.05 | 0 |
| 2018-05-07 | $258.05 | $258.05 | 100 |
| 2018-05-04 | $251.65 | $251.65 | 0 |
| 2018-05-03 | $251.65 | $251.65 | 0 |
| 2018-05-02 | $251.65 | $251.65 | 0 |
| 2018-05-01 | $251.65 | $251.65 | 100 |
| 2018-04-30 | $261.65 | $261.65 | 0 |
| 2018-04-27 | $261.65 | $261.65 | 0 |
| 2018-04-26 | $261.65 | $261.65 | 0 |
| 2018-04-25 | $261.65 | $261.65 | 0 |
| 2018-04-24 | $261.65 | $261.65 | 0 |
| 2018-04-23 | $261.65 | $261.65 | 0 |
| 2018-04-20 | $261.65 | $261.65 | 0 |
| 2018-04-19 | $261.65 | $261.65 | 400 |
| 2018-04-18 | $249.85 | $249.85 | 0 |
| 2018-04-17 | $249.85 | $249.85 | 0 |
| 2018-04-16 | $249.85 | $249.85 | 0 |
| 2018-04-13 | $249.85 | $249.85 | 0 |
| 2018-04-12 | $249.85 | $249.85 | 0 |
| 2018-04-11 | $249.85 | $249.85 | 0 |
| 2018-04-10 | $249.85 | $249.85 | 400 |
| 2018-04-09 | $250.90 | $250.90 | 0 |
| 2018-04-06 | $250.90 | $250.90 | 0 |
| 2018-04-05 | $250.90 | $250.90 | 0 |
| 2018-04-04 | $250.90 | $250.90 | 0 |
| 2018-04-03 | $250.90 | $250.90 | 0 |
| 2018-04-02 | $250.90 | $250.90 | 0 |
| 2018-03-29 | $250.90 | $250.90 | 0 |
| 2018-03-28 | $250.90 | $250.90 | 0 |
| 2018-03-27 | $250.90 | $250.90 | 0 |
| 2018-03-26 | $250.90 | $250.90 | 300 |
| 2018-03-23 | $250.00 | $250.00 | 100 |
| 2018-03-22 | $260.00 | $260.00 | 0 |
| 2018-03-21 | $260.00 | $260.00 | 0 |
| 2018-03-20 | $260.00 | $260.00 | 1,500 |
| 2018-03-19 | $261.00 | $261.00 | 100 |
| 2018-03-16 | $270.95 | $270.95 | 0 |
| 2018-03-15 | $270.95 | $270.95 | 0 |
| 2018-03-14 | $270.95 | $270.95 | 0 |
| 2018-03-13 | $270.95 | $270.95 | 200 |
| 2018-03-12 | $265.45 | $265.45 | 0 |
| 2018-03-09 | $265.45 | $265.45 | 0 |
| 2018-03-08 | $265.45 | $265.45 | 0 |
| 2018-03-07 | $265.45 | $265.45 | 0 |
| 2018-03-06 | $265.45 | $265.45 | 0 |
| 2018-03-05 | $265.45 | $265.45 | 0 |
| 2018-03-02 | $265.45 | $265.45 | 0 |
| 2018-03-01 | $265.45 | $265.45 | 100 |
| 2018-02-28 | $246.30 | $246.30 | 0 |
| 2018-02-27 | $246.30 | $246.30 | 0 |
| 2018-02-26 | $246.30 | $246.30 | 0 |
| 2018-02-23 | $246.30 | $246.30 | 0 |
| 2018-02-22 | $246.30 | $246.30 | 100 |
| 2018-02-21 | $246.30 | $246.30 | 0 |
| 2018-02-20 | $246.30 | $246.30 | 0 |
| 2018-02-16 | $246.30 | $246.30 | 0 |
| 2018-02-15 | $246.30 | $246.30 | 0 |
| 2018-02-14 | $246.30 | $246.30 | 0 |
| 2018-02-13 | $246.30 | $246.30 | 0 |
| 2018-02-12 | $246.30 | $246.30 | 0 |
| 2018-02-09 | $246.30 | $246.30 | 0 |
| 2018-02-08 | $246.30 | $246.30 | 0 |
| 2018-02-07 | $246.30 | $246.30 | 600 |
| 2018-02-06 | $264.27 | $264.27 | 0 |
| 2018-02-05 | $264.27 | $264.27 | 0 |
| 2018-02-02 | $264.27 | $264.27 | 0 |
| 2018-02-01 | $264.27 | $264.27 | 0 |
| 2018-01-31 | $264.27 | $264.27 | 0 |
| 2018-01-30 | $264.27 | $264.27 | 0 |
| 2018-01-29 | $264.27 | $264.27 | 700 |
| 2018-01-26 | $258.00 | $258.00 | 200 |
| 2018-01-25 | $238.25 | $238.25 | 0 |
| 2018-01-24 | $238.25 | $238.25 | 0 |
| 2018-01-23 | $238.25 | $238.25 | 0 |
| 2018-01-22 | $238.25 | $238.25 | 0 |
| 2018-01-19 | $238.25 | $238.25 | 0 |
| 2018-01-18 | $238.25 | $238.25 | 0 |
| 2018-01-17 | $238.25 | $238.25 | 0 |
| 2018-01-16 | $238.25 | $238.25 | 0 |
| 2018-01-12 | $238.25 | $238.25 | 0 |
| 2018-01-11 | $238.25 | $238.25 | 0 |
| 2018-01-10 | $238.25 | $238.25 | 0 |
| 2018-01-09 | $238.25 | $238.25 | 0 |
| 2018-01-08 | $238.25 | $238.25 | 0 |
| 2018-01-05 | $238.25 | $238.25 | 0 |
| 2018-01-04 | $238.25 | $238.25 | 0 |
| 2018-01-03 | $238.25 | $238.25 | 0 |
| 2018-01-02 | $238.25 | $238.25 | 0 |