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
- 2012-05-10 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 | $56.00 | $56.00 | 9,997 |
| 2018-12-28 | $61.00 | $61.00 | 7,675 |
| 2018-12-27 | $63.00 | $63.00 | 4,439 |
| 2018-12-26 | $64.00 | $64.00 | 5,718 |
| 2018-12-24 | $57.00 | $57.00 | 6,243 |
| 2018-12-21 | $61.00 | $61.00 | 8,823 |
| 2018-12-20 | $69.00 | $69.00 | 10,362 |
| 2018-12-19 | $69.00 | $69.00 | 23,418 |
| 2018-12-18 | $56.00 | $56.00 | 41,480 |
| 2018-12-17 | $73.00 | $73.00 | 25,961 |
| 2018-12-14 | $97.00 | $97.00 | 5,014 |
| 2018-12-13 | $96.00 | $96.00 | 5,472 |
| 2018-12-12 | $104.00 | $104.00 | 5,809 |
| 2018-12-11 | $100.00 | $100.00 | 3,844 |
| 2018-12-10 | $96.00 | $96.00 | 6,241 |
| 2018-12-07 | $100.00 | $100.00 | 5,557 |
| 2018-12-06 | $106.00 | $106.00 | 12,785 |
| 2018-12-04 | $106.00 | $106.00 | 8,239 |
| 2018-12-03 | $116.00 | $116.00 | 4,106 |
| 2018-11-30 | $115.00 | $115.00 | 2,561 |
| 2018-11-29 | $119.00 | $119.00 | 2,772 |
| 2018-11-28 | $115.00 | $115.00 | 5,746 |
| 2018-11-27 | $106.00 | $106.00 | 4,216 |
| 2018-11-26 | $112.00 | $112.00 | 8,095 |
| 2018-11-23 | $127.00 | $127.00 | 2,929 |
| 2018-11-21 | $117.00 | $117.00 | 6,562 |
| 2018-11-20 | $106.00 | $106.00 | 20,840 |
| 2018-11-19 | $116.00 | $116.00 | 11,142 |
| 2018-11-16 | $136.00 | $136.00 | 2,874 |
| 2018-11-15 | $142.00 | $142.00 | 5,708 |
| 2018-11-14 | $127.00 | $127.00 | 5,417 |
| 2018-11-13 | $129.00 | $129.00 | 18,321 |
| 2018-11-12 | $152.00 | $152.00 | 5,212 |
| 2018-11-09 | $157.00 | $157.00 | 11,579 |
| 2018-11-08 | $167.00 | $167.00 | 5,992 |
| 2018-11-07 | $169.00 | $169.00 | 12,906 |
| 2018-11-06 | $170.00 | $170.00 | 8,244 |
| 2018-11-05 | $183.00 | $183.00 | 8,401 |
| 2018-11-02 | $174.00 | $174.00 | 3,378 |
| 2018-11-01 | $168.00 | $168.00 | 4,224 |
| 2018-10-31 | $172.00 | $172.00 | 4,147 |
| 2018-10-30 | $163.00 | $163.00 | 5,536 |
| 2018-10-29 | $164.00 | $164.00 | 14,767 |
| 2018-10-26 | $174.00 | $174.00 | 10,892 |
| 2018-10-25 | $181.00 | $181.00 | 5,684 |
| 2018-10-24 | $179.00 | $179.00 | 6,341 |
| 2018-10-23 | $188.00 | $188.00 | 8,366 |
| 2018-10-22 | $189.00 | $189.00 | 12,111 |
| 2018-10-19 | $193.00 | $193.00 | 9,211 |
| 2018-10-18 | $200.00 | $200.00 | 10,661 |
| 2018-10-17 | $198.00 | $198.00 | 9,888 |
| 2018-10-16 | $199.00 | $199.00 | 20,150 |
| 2018-10-15 | $216.00 | $216.00 | 12,423 |
| 2018-10-12 | $202.00 | $202.00 | 13,715 |
| 2018-10-11 | $183.00 | $183.00 | 6,321 |
| 2018-10-10 | $175.00 | $175.00 | 7,227 |
| 2018-10-09 | $186.00 | $186.00 | 9,554 |
| 2018-10-08 | $171.00 | $171.00 | 7,692 |
| 2018-10-05 | $179.00 | $179.00 | 7,826 |
| 2018-10-04 | $182.00 | $182.00 | 6,937 |
| 2018-10-03 | $187.00 | $187.00 | 14,958 |
| 2018-10-02 | $194.00 | $194.00 | 12,876 |
| 2018-10-01 | $214.00 | $214.00 | 10,674 |
| 2018-09-28 | $208.00 | $208.00 | 11,789 |
| 2018-09-27 | $206.00 | $206.00 | 14,486 |
| 2018-09-26 | $217.00 | $217.00 | 22,479 |
| 2018-09-25 | $242.00 | $242.00 | 17,008 |
| 2018-09-24 | $234.00 | $234.00 | 21,319 |
| 2018-09-21 | $214.00 | $214.00 | 46,133 |
| 2018-09-20 | $208.00 | $208.00 | 34,135 |
| 2018-09-19 | $162.00 | $162.00 | 16,365 |
| 2018-09-18 | $165.00 | $165.00 | 8,430 |
| 2018-09-17 | $165.00 | $165.00 | 10,084 |
| 2018-09-14 | $167.00 | $167.00 | 5,820 |
| 2018-09-13 | $170.00 | $170.00 | 4,643 |
| 2018-09-12 | $175.00 | $175.00 | 7,645 |
| 2018-09-11 | $179.00 | $179.00 | 7,389 |
| 2018-09-10 | $174.00 | $174.00 | 9,322 |
| 2018-09-07 | $162.00 | $162.00 | 20,664 |
| 2018-09-06 | $177.00 | $177.00 | 7,601 |
| 2018-09-05 | $173.00 | $173.00 | 7,379 |
| 2018-09-04 | $179.00 | $179.00 | 18,113 |
| 2018-08-31 | $179.00 | $179.00 | 14,607 |
| 2018-08-30 | $172.00 | $172.00 | 11,642 |
| 2018-08-29 | $175.00 | $175.00 | 6,357 |
| 2018-08-28 | $177.00 | $177.00 | 7,045 |
| 2018-08-27 | $180.00 | $180.00 | 13,793 |
| 2018-08-24 | $179.00 | $179.00 | 8,907 |
| 2018-08-23 | $176.00 | $176.00 | 7,746 |
| 2018-08-22 | $184.00 | $184.00 | 9,908 |
| 2018-08-21 | $190.00 | $190.00 | 11,618 |
| 2018-08-20 | $184.00 | $184.00 | 8,982 |
| 2018-08-17 | $180.00 | $180.00 | 3,122 |
| 2018-08-16 | $179.00 | $179.00 | 6,252 |
| 2018-08-15 | $178.00 | $178.00 | 4,351 |
| 2018-08-14 | $174.00 | $174.00 | 7,067 |
| 2018-08-13 | $181.00 | $181.00 | 4,034 |
| 2018-08-10 | $185.00 | $185.00 | 12,285 |
| 2018-08-09 | $199.00 | $199.00 | 5,319 |
| 2018-08-08 | $202.00 | $202.00 | 4,200 |
| 2018-08-07 | $202.00 | $202.00 | 4,825 |
| 2018-08-06 | $196.00 | $196.00 | 4,260 |
| 2018-08-03 | $190.00 | $190.00 | 5,967 |
| 2018-08-02 | $184.00 | $184.00 | 8,575 |
| 2018-08-01 | $197.00 | $197.00 | 5,166 |
| 2018-07-31 | $190.00 | $190.00 | 8,793 |
| 2018-07-30 | $202.00 | $202.00 | 8,091 |
| 2018-07-27 | $222.00 | $222.00 | 7,688 |
| 2018-07-26 | $216.00 | $216.00 | 12,274 |
| 2018-07-25 | $200.00 | $200.00 | 5,356 |
| 2018-07-24 | $190.00 | $190.00 | 6,099 |
| 2018-07-23 | $182.00 | $182.00 | 4,514 |
| 2018-07-20 | $179.00 | $179.00 | 2,777 |
| 2018-07-19 | $176.00 | $176.00 | 2,976 |
| 2018-07-18 | $182.00 | $182.00 | 2,703 |
| 2018-07-17 | $179.00 | $179.00 | 7,699 |
| 2018-07-16 | $185.00 | $185.00 | 6,489 |
| 2018-07-13 | $202.00 | $202.00 | 6,851 |
| 2018-07-12 | $201.00 | $201.00 | 5,472 |
| 2018-07-11 | $205.00 | $205.00 | 4,858 |
| 2018-07-10 | $196.00 | $196.00 | 6,946 |
| 2018-07-09 | $199.00 | $199.00 | 10,234 |
| 2018-07-06 | $217.00 | $217.00 | 15,504 |
| 2018-07-05 | $209.00 | $209.00 | 25,573 |
| 2018-07-03 | $190.00 | $190.00 | 21,891 |
| 2018-07-02 | $207.00 | $207.00 | 16,430 |
| 2018-06-29 | $216.00 | $216.00 | 31,370 |
| 2018-06-28 | $225.00 | $225.00 | 13,465 |
| 2018-06-27 | $245.00 | $245.00 | 8,628 |
| 2018-06-26 | $258.00 | $258.00 | 3,987 |
| 2018-06-25 | $262.00 | $262.00 | 5,572 |
| 2018-06-22 | $270.00 | $270.00 | 5,376 |
| 2018-06-21 | $275.00 | $275.00 | 8,091 |
| 2018-06-20 | $286.00 | $286.00 | 4,750 |
| 2018-06-19 | $285.00 | $285.00 | 4,906 |
| 2018-06-18 | $283.00 | $283.00 | 5,130 |
| 2018-06-15 | $286.00 | $286.00 | 4,590 |
| 2018-06-14 | $280.00 | $280.00 | 3,930 |
| 2018-06-13 | $288.00 | $288.00 | 6,023 |
| 2018-06-12 | $283.00 | $283.00 | 4,896 |
| 2018-06-11 | $281.00 | $281.00 | 6,480 |
| 2018-06-08 | $273.00 | $273.00 | 6,438 |
| 2018-06-07 | $277.00 | $277.00 | 3,539 |
| 2018-06-06 | $282.00 | $282.00 | 9,141 |
| 2018-06-05 | $259.00 | $259.00 | 6,954 |
| 2018-06-04 | $266.00 | $266.00 | 3,697 |
| 2018-06-01 | $270.00 | $270.00 | 2,769 |
| 2018-05-31 | $266.00 | $266.00 | 3,343 |
| 2018-05-30 | $266.00 | $266.00 | 2,935 |
| 2018-05-29 | $269.00 | $269.00 | 6,362 |
| 2018-05-25 | $276.00 | $276.00 | 2,886 |
| 2018-05-24 | $284.00 | $284.00 | 6,104 |
| 2018-05-23 | $300.00 | $300.00 | 4,198 |
| 2018-05-22 | $295.00 | $295.00 | 5,879 |
| 2018-05-21 | $282.00 | $282.00 | 6,380 |
| 2018-05-18 | $269.00 | $269.00 | 4,686 |
| 2018-05-17 | $275.00 | $275.00 | 4,716 |
| 2018-05-16 | $267.00 | $267.00 | 4,124 |
| 2018-05-15 | $270.00 | $270.00 | 4,108 |
| 2018-05-14 | $272.00 | $272.00 | 4,882 |
| 2018-05-11 | $271.00 | $271.00 | 7,694 |
| 2018-05-10 | $293.00 | $293.00 | 7,223 |
| 2018-05-09 | $314.00 | $314.00 | 7,281 |
| 2018-05-08 | $281.00 | $281.00 | 3,042 |
| 2018-05-07 | $285.00 | $285.00 | 3,997 |
| 2018-05-04 | $270.00 | $270.00 | 3,559 |
| 2018-05-03 | $260.00 | $260.00 | 2,691 |
| 2018-05-02 | $268.00 | $268.00 | 5,239 |
| 2018-05-01 | $261.00 | $261.00 | 8,112 |
| 2018-04-30 | $284.00 | $284.00 | 3,473 |
| 2018-04-27 | $280.00 | $280.00 | 3,389 |
| 2018-04-26 | $274.00 | $274.00 | 3,019 |
| 2018-04-25 | $272.00 | $272.00 | 4,926 |
| 2018-04-24 | $280.00 | $280.00 | 8,895 |
| 2018-04-23 | $296.00 | $296.00 | 6,308 |
| 2018-04-20 | $315.00 | $315.00 | 4,697 |
| 2018-04-19 | $315.00 | $315.00 | 5,111 |
| 2018-04-18 | $302.00 | $302.00 | 6,267 |
| 2018-04-17 | $292.00 | $292.00 | 14,684 |
| 2018-04-16 | $344.00 | $344.00 | 20,547 |
| 2018-04-13 | $311.00 | $311.00 | 17,982 |
| 2018-04-12 | $270.00 | $270.00 | 5,623 |
| 2018-04-11 | $265.00 | $265.00 | 2,626 |
| 2018-04-10 | $269.00 | $269.00 | 4,438 |
| 2018-04-09 | $284.00 | $284.00 | 3,775 |
| 2018-04-06 | $249.00 | $249.00 | 2,922 |
| 2018-04-05 | $255.00 | $255.00 | 4,881 |
| 2018-04-04 | $220.00 | $220.00 | 6,722 |
| 2018-04-03 | $229.00 | $229.00 | 4,889 |
| 2018-04-02 | $242.00 | $242.00 | 3,817 |
| 2018-03-29 | $252.00 | $252.00 | 4,741 |
| 2018-03-28 | $265.00 | $265.00 | 4,629 |
| 2018-03-27 | $269.00 | $269.00 | 7,511 |
| 2018-03-26 | $250.00 | $250.00 | 13,479 |
| 2018-03-23 | $270.00 | $270.00 | 12,779 |
| 2018-03-22 | $298.00 | $298.00 | 7,623 |
| 2018-03-21 | $311.00 | $311.00 | 4,620 |
| 2018-03-20 | $320.00 | $320.00 | 8,281 |
| 2018-03-19 | $324.00 | $324.00 | 15,001 |
| 2018-03-16 | $377.00 | $377.00 | 5,401 |
| 2018-03-15 | $359.00 | $359.00 | 6,699 |
| 2018-03-14 | $385.00 | $385.00 | 9,204 |
| 2018-03-13 | $398.00 | $398.00 | 7,779 |
| 2018-03-12 | $405.00 | $405.00 | 11,460 |
| 2018-03-09 | $405.00 | $405.00 | 1,903 |
| 2018-03-08 | $375.00 | $375.00 | 2,068 |
| 2018-03-07 | $375.00 | $375.00 | 3,249 |
| 2018-03-06 | $405.00 | $405.00 | 3,918 |
| 2018-03-05 | $390.00 | $390.00 | 3,343 |
| 2018-03-02 | $375.00 | $375.00 | 2,474 |
| 2018-03-01 | $375.00 | $375.00 | 2,361 |
| 2018-02-28 | $360.00 | $360.00 | 6,706 |
| 2018-02-27 | $330.00 | $330.00 | 6,440 |
| 2018-02-26 | $360.00 | $360.00 | 5,948 |
| 2018-02-23 | $390.00 | $390.00 | 7,548 |
| 2018-02-22 | $405.00 | $405.00 | 1,867 |
| 2018-02-21 | $405.00 | $405.00 | 2,379 |
| 2018-02-20 | $405.00 | $405.00 | 2,888 |
| 2018-02-16 | $405.00 | $405.00 | 3,161 |
| 2018-02-15 | $420.00 | $420.00 | 2,256 |
| 2018-02-14 | $420.00 | $420.00 | 2,950 |
| 2018-02-13 | $420.00 | $420.00 | 3,237 |
| 2018-02-12 | $420.00 | $420.00 | 3,574 |
| 2018-02-09 | $420.00 | $420.00 | 6,158 |
| 2018-02-08 | $420.00 | $420.00 | 3,473 |
| 2018-02-07 | $435.00 | $435.00 | 4,385 |
| 2018-02-06 | $450.00 | $450.00 | 4,289 |
| 2018-02-05 | $420.00 | $420.00 | 5,612 |
| 2018-02-02 | $420.00 | $420.00 | 12,115 |
| 2018-02-01 | $450.00 | $450.00 | 9,000 |
| 2018-01-31 | $480.00 | $480.00 | 5,520 |
| 2018-01-30 | $465.00 | $465.00 | 8,272 |
| 2018-01-29 | $510.00 | $510.00 | 4,673 |
| 2018-01-26 | $510.00 | $510.00 | 6,488 |
| 2018-01-25 | $525.00 | $525.00 | 7,964 |
| 2018-01-24 | $555.00 | $555.00 | 13,059 |
| 2018-01-23 | $495.00 | $495.00 | 5,594 |
| 2018-01-22 | $495.00 | $495.00 | 6,396 |
| 2018-01-19 | $495.00 | $495.00 | 7,082 |
| 2018-01-18 | $495.00 | $495.00 | 6,605 |
| 2018-01-17 | $495.00 | $495.00 | 9,071 |
| 2018-01-16 | $495.00 | $495.00 | 15,238 |
| 2018-01-12 | $435.00 | $435.00 | 16,412 |
| 2018-01-11 | $465.00 | $465.00 | 15,891 |
| 2018-01-10 | $495.00 | $495.00 | 12,093 |
| 2018-01-09 | $540.00 | $540.00 | 16,855 |
| 2018-01-08 | $555.00 | $555.00 | 22,305 |
| 2018-01-05 | $510.00 | $510.00 | 40,324 |
| 2018-01-04 | $420.00 | $420.00 | 59,405 |
| 2018-01-03 | $615.00 | $615.00 | 46,699 |
| 2018-01-02 | $690.00 | $690.00 | 51,309 |