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
- 2006-10-10 to 2026-08-28
- 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 | $232.50 | $232.50 | 0 |
| 2018-12-28 | $240.00 | $240.00 | 10 |
| 2018-12-27 | $247.50 | $247.50 | 0 |
| 2018-12-26 | $247.50 | $247.50 | 5 |
| 2018-12-24 | $247.50 | $247.50 | 0 |
| 2018-12-21 | $247.50 | $247.50 | 0 |
| 2018-12-20 | $247.50 | $247.50 | 0 |
| 2018-12-19 | $255.00 | $255.00 | 0 |
| 2018-12-18 | $255.00 | $255.00 | 6 |
| 2018-12-17 | $255.00 | $255.00 | 0 |
| 2018-12-14 | $255.00 | $255.00 | 0 |
| 2018-12-13 | $254.40 | $254.40 | 0 |
| 2018-12-12 | $249.08 | $249.08 | 5 |
| 2018-12-11 | $225.00 | $225.00 | 0 |
| 2018-12-10 | $225.00 | $225.00 | 0 |
| 2018-12-07 | $202.50 | $202.50 | 9 |
| 2018-12-06 | $187.50 | $187.50 | 2 |
| 2018-12-04 | $204.75 | $204.75 | 0 |
| 2018-12-03 | $187.50 | $187.50 | 19 |
| 2018-11-30 | $255.00 | $255.00 | 2 |
| 2018-11-29 | $225.00 | $225.00 | 1 |
| 2018-11-28 | $225.00 | $225.00 | 7 |
| 2018-11-27 | $266.25 | $266.25 | 0 |
| 2018-11-26 | $225.00 | $225.00 | 3 |
| 2018-11-23 | $236.25 | $236.25 | 0 |
| 2018-11-21 | $211.50 | $211.50 | 0 |
| 2018-11-20 | $211.50 | $211.50 | 13 |
| 2018-11-19 | $188.25 | $188.25 | 7 |
| 2018-11-16 | $225.00 | $225.00 | 0 |
| 2018-11-15 | $225.00 | $225.00 | 0 |
| 2018-11-14 | $256.88 | $256.88 | 9 |
| 2018-11-13 | $252.38 | $252.38 | 2 |
| 2018-11-12 | $168.75 | $168.75 | 13 |
| 2018-11-09 | $292.50 | $292.50 | 2 |
| 2018-11-08 | $187.50 | $187.50 | 0 |
| 2018-11-07 | $187.50 | $187.50 | 10 |
| 2018-11-06 | $201.38 | $201.38 | 1 |
| 2018-11-05 | $220.20 | $220.20 | 4 |
| 2018-11-02 | $210.00 | $210.00 | 0 |
| 2018-11-01 | $210.00 | $210.00 | 21 |
| 2018-10-31 | $225.00 | $225.00 | 1 |
| 2018-10-30 | $225.00 | $225.00 | 16 |
| 2018-10-29 | $300.00 | $300.00 | 4 |
| 2018-10-26 | $300.00 | $300.00 | 1 |
| 2018-10-25 | $300.00 | $300.00 | 12 |
| 2018-10-24 | $216.75 | $216.75 | 14 |
| 2018-10-23 | $187.50 | $187.50 | 5 |
| 2018-10-22 | $184.43 | $184.43 | 3 |
| 2018-10-19 | $168.75 | $168.75 | 8 |
| 2018-10-18 | $168.75 | $168.75 | 3 |
| 2018-10-17 | $177.53 | $177.53 | 1 |
| 2018-10-16 | $177.53 | $177.53 | 15 |
| 2018-10-15 | $178.88 | $178.88 | 8 |
| 2018-10-12 | $187.50 | $187.50 | 19 |
| 2018-10-11 | $206.25 | $206.25 | 7 |
| 2018-10-10 | $210.00 | $210.00 | 36 |
| 2018-10-09 | $210.00 | $210.00 | 19 |
| 2018-10-08 | $223.58 | $223.58 | 42 |
| 2018-10-05 | $240.00 | $240.00 | 15 |
| 2018-10-04 | $292.50 | $292.50 | 75 |
| 2018-10-03 | $375.00 | $375.00 | 0 |
| 2018-10-02 | $375.00 | $375.00 | 9 |
| 2018-10-01 | $442.50 | $442.50 | 4 |
| 2018-09-28 | $378.00 | $378.00 | 10 |
| 2018-09-27 | $382.50 | $382.50 | 13 |
| 2018-09-26 | $412.50 | $412.50 | 39 |
| 2018-09-25 | $373.20 | $373.20 | 11 |
| 2018-09-24 | $375.00 | $375.00 | 64 |
| 2018-09-21 | $431.33 | $431.33 | 0 |
| 2018-09-20 | $431.33 | $431.33 | 36 |
| 2018-09-19 | $397.50 | $397.50 | 22 |
| 2018-09-18 | $480.00 | $480.00 | 20 |
| 2018-09-17 | $450.00 | $450.00 | 35 |
| 2018-09-14 | $525.00 | $525.00 | 0 |
| 2018-09-13 | $525.00 | $525.00 | 9 |
| 2018-09-12 | $405.00 | $405.00 | 11 |
| 2018-09-11 | $446.25 | $446.25 | 13 |
| 2018-09-10 | $418.50 | $418.50 | 12 |
| 2018-09-07 | $435.00 | $435.00 | 4 |
| 2018-09-06 | $510.00 | $510.00 | 7 |
| 2018-09-05 | $375.00 | $375.00 | 3 |
| 2018-09-04 | $375.00 | $375.00 | 2 |
| 2018-08-31 | $415.43 | $415.43 | 13 |
| 2018-08-30 | $337.50 | $337.50 | 72 |
| 2018-08-29 | $290.10 | $290.10 | 7 |
| 2018-08-28 | $330.00 | $330.00 | 10 |
| 2018-08-27 | $315.00 | $315.00 | 1 |
| 2018-08-24 | $375.00 | $375.00 | 6 |
| 2018-08-23 | $435.00 | $435.00 | 7 |
| 2018-08-22 | $412.50 | $412.50 | 102 |
| 2018-08-21 | $337.50 | $337.50 | 3 |
| 2018-08-20 | $375.00 | $375.00 | 4 |
| 2018-08-17 | $390.00 | $390.00 | 32 |
| 2018-08-16 | $358.65 | $358.65 | 1 |
| 2018-08-15 | $373.50 | $373.50 | 7 |
| 2018-08-14 | $262.50 | $262.50 | 14 |
| 2018-08-13 | $337.50 | $337.50 | 24 |
| 2018-08-10 | $360.00 | $360.00 | 2 |
| 2018-08-09 | $285.00 | $285.00 | 31 |
| 2018-08-08 | $401.63 | $401.63 | 17 |
| 2018-08-07 | $435.00 | $435.00 | 38 |
| 2018-08-06 | $442.50 | $442.50 | 43 |
| 2018-08-03 | $525.00 | $525.00 | 84 |
| 2018-08-02 | $555.00 | $555.00 | 23 |
| 2018-08-01 | $517.50 | $517.50 | 71 |
| 2018-07-31 | $375.00 | $375.00 | 14 |
| 2018-07-30 | $367.50 | $367.50 | 15 |
| 2018-07-27 | $345.00 | $345.00 | 6 |
| 2018-07-26 | $375.00 | $375.00 | 50 |
| 2018-07-25 | $282.38 | $282.38 | 60 |
| 2018-07-24 | $390.00 | $390.00 | 43 |
| 2018-07-23 | $375.75 | $375.75 | 131 |
| 2018-07-20 | $300.00 | $300.00 | 165 |
| 2018-07-19 | $337.50 | $337.50 | 241 |
| 2018-07-18 | $187.50 | $187.50 | 294 |
| 2018-07-17 | $126.75 | $126.75 | 246 |
| 2018-07-16 | $82.50 | $82.50 | 166 |
| 2018-07-13 | $67.50 | $67.50 | 47 |
| 2018-07-12 | $56.10 | $56.10 | 0 |
| 2018-07-11 | $56.10 | $56.10 | 1 |
| 2018-07-10 | $64.50 | $64.50 | 0 |
| 2018-07-09 | $64.50 | $64.50 | 0 |
| 2018-07-06 | $64.50 | $64.50 | 1 |
| 2018-07-05 | $64.50 | $64.50 | 4 |
| 2018-07-03 | $66.00 | $66.00 | 135 |
| 2018-07-02 | $51.00 | $51.00 | 19 |
| 2018-06-29 | $43.50 | $43.50 | 0 |
| 2018-06-28 | $43.50 | $43.50 | 13 |
| 2018-06-27 | $42.00 | $42.00 | 9 |
| 2018-06-26 | $30.00 | $30.00 | 144 |
| 2018-06-25 | $30.00 | $30.00 | 0 |
| 2018-06-22 | $30.00 | $30.00 | 0 |
| 2018-06-21 | $30.00 | $30.00 | 0 |
| 2018-06-20 | $30.00 | $30.00 | 0 |
| 2018-06-19 | $30.00 | $30.00 | 82 |
| 2018-06-18 | $36.75 | $36.75 | 68 |
| 2018-06-15 | $22.50 | $22.50 | 0 |
| 2018-06-14 | $22.50 | $22.50 | 0 |
| 2018-06-13 | $22.50 | $22.50 | 0 |
| 2018-06-12 | $22.50 | $22.50 | 0 |
| 2018-06-11 | $22.50 | $22.50 | 0 |
| 2018-06-08 | $22.50 | $22.50 | 0 |
| 2018-06-07 | $22.50 | $22.50 | 0 |
| 2018-06-06 | $22.50 | $22.50 | 0 |
| 2018-06-05 | $22.50 | $22.50 | 0 |
| 2018-06-04 | $22.50 | $22.50 | 0 |
| 2018-06-01 | $22.50 | $22.50 | 0 |
| 2018-05-31 | $22.50 | $22.50 | 0 |
| 2018-05-30 | $22.50 | $22.50 | 37 |
| 2018-05-29 | $22.50 | $22.50 | 3 |
| 2018-05-25 | $18.75 | $18.75 | 0 |
| 2018-05-24 | $18.75 | $18.75 | 0 |
| 2018-05-23 | $18.75 | $18.75 | 0 |
| 2018-05-22 | $18.75 | $18.75 | 0 |
| 2018-05-21 | $18.75 | $18.75 | 0 |
| 2018-05-18 | $18.75 | $18.75 | 16 |
| 2018-05-17 | $19.50 | $19.50 | 0 |
| 2018-05-16 | $19.50 | $19.50 | 0 |
| 2018-05-15 | $19.50 | $19.50 | 0 |
| 2018-05-14 | $19.50 | $19.50 | 0 |
| 2018-05-11 | $19.50 | $19.50 | 0 |
| 2018-05-10 | $19.50 | $19.50 | 0 |
| 2018-05-09 | $19.50 | $19.50 | 0 |
| 2018-05-08 | $19.50 | $19.50 | 0 |
| 2018-05-07 | $19.50 | $19.50 | 0 |
| 2018-05-04 | $19.50 | $19.50 | 0 |
| 2018-05-03 | $19.50 | $19.50 | 0 |
| 2018-05-02 | $19.50 | $19.50 | 0 |
| 2018-05-01 | $19.50 | $19.50 | 0 |
| 2018-04-30 | $19.50 | $19.50 | 0 |
| 2018-04-27 | $19.50 | $19.50 | 0 |
| 2018-04-26 | $19.50 | $19.50 | 0 |
| 2018-04-25 | $19.50 | $19.50 | 0 |
| 2018-04-24 | $19.50 | $19.50 | 0 |
| 2018-04-23 | $19.50 | $19.50 | 0 |
| 2018-04-20 | $19.50 | $19.50 | 0 |
| 2018-04-19 | $19.50 | $19.50 | 0 |
| 2018-04-18 | $19.50 | $19.50 | 0 |
| 2018-04-17 | $19.50 | $19.50 | 0 |
| 2018-04-16 | $19.50 | $19.50 | 0 |
| 2018-04-13 | $19.50 | $19.50 | 0 |
| 2018-04-12 | $19.50 | $19.50 | 0 |
| 2018-04-11 | $19.50 | $19.50 | 0 |
| 2018-04-10 | $19.50 | $19.50 | 0 |
| 2018-04-09 | $19.50 | $19.50 | 0 |
| 2018-04-06 | $19.50 | $19.50 | 0 |
| 2018-04-05 | $19.50 | $19.50 | 0 |
| 2018-04-04 | $19.50 | $19.50 | 0 |
| 2018-04-03 | $19.50 | $19.50 | 3 |
| 2018-04-02 | $19.50 | $19.50 | 0 |
| 2018-03-29 | $19.50 | $19.50 | 29 |
| 2018-03-28 | $30.00 | $30.00 | 0 |
| 2018-03-27 | $30.00 | $30.00 | 0 |
| 2018-03-26 | $30.00 | $30.00 | 0 |
| 2018-03-23 | $30.00 | $30.00 | 0 |
| 2018-03-22 | $30.00 | $30.00 | 4 |
| 2018-03-21 | $22.50 | $22.50 | 0 |
| 2018-03-20 | $22.50 | $22.50 | 3 |
| 2018-03-19 | $27.75 | $27.75 | 3 |
| 2018-03-16 | $27.75 | $27.75 | 7 |
| 2018-03-15 | $20.25 | $20.25 | 0 |
| 2018-03-14 | $20.25 | $20.25 | 0 |
| 2018-03-13 | $20.25 | $20.25 | 33 |
| 2018-03-12 | $20.25 | $20.25 | 0 |
| 2018-03-09 | $20.25 | $20.25 | 0 |
| 2018-03-08 | $20.25 | $20.25 | 0 |
| 2018-03-07 | $20.25 | $20.25 | 0 |
| 2018-03-06 | $20.25 | $20.25 | 0 |
| 2018-03-05 | $20.25 | $20.25 | 0 |
| 2018-03-02 | $20.25 | $20.25 | 0 |
| 2018-03-01 | $20.25 | $20.25 | 0 |
| 2018-02-28 | $20.25 | $20.25 | 0 |
| 2018-02-27 | $20.25 | $20.25 | 0 |
| 2018-02-26 | $20.25 | $20.25 | 0 |
| 2018-02-23 | $20.25 | $20.25 | 0 |
| 2018-02-22 | $20.25 | $20.25 | 0 |
| 2018-02-21 | $20.25 | $20.25 | 0 |
| 2018-02-20 | $20.25 | $20.25 | 0 |
| 2018-02-16 | $18.75 | $18.75 | 2 |
| 2018-02-15 | $18.75 | $18.75 | 0 |
| 2018-02-14 | $18.75 | $18.75 | 0 |
| 2018-02-13 | $18.75 | $18.75 | 1 |
| 2018-02-12 | $22.50 | $22.50 | 0 |
| 2018-02-09 | $22.50 | $22.50 | 0 |
| 2018-02-08 | $22.50 | $22.50 | 4 |
| 2018-02-07 | $22.50 | $22.50 | 0 |
| 2018-02-06 | $22.50 | $22.50 | 31 |
| 2018-02-05 | $24.00 | $24.00 | 0 |
| 2018-02-02 | $24.00 | $24.00 | 15 |
| 2018-02-01 | $24.75 | $24.75 | 17 |
| 2018-01-31 | $23.25 | $23.25 | 0 |
| 2018-01-30 | $23.25 | $23.25 | 0 |
| 2018-01-29 | $23.25 | $23.25 | 0 |
| 2018-01-26 | $23.25 | $23.25 | 62 |
| 2018-01-25 | $29.25 | $29.25 | 5 |
| 2018-01-24 | $27.75 | $27.75 | 9 |
| 2018-01-23 | $29.25 | $29.25 | 0 |
| 2018-01-22 | $29.25 | $29.25 | 13 |
| 2018-01-19 | $29.25 | $29.25 | 60 |
| 2018-01-18 | $32.25 | $32.25 | 322 |
| 2018-01-17 | $22.50 | $22.50 | 0 |
| 2018-01-16 | $22.50 | $22.50 | 3 |
| 2018-01-12 | $19.58 | $19.58 | 15 |
| 2018-01-11 | $35.25 | $35.25 | 0 |
| 2018-01-10 | $35.25 | $35.25 | 0 |
| 2018-01-09 | $35.25 | $35.25 | 0 |
| 2018-01-08 | $35.25 | $35.25 | 0 |
| 2018-01-05 | $35.25 | $35.25 | 5 |
| 2018-01-04 | $33.75 | $33.75 | 54 |
| 2018-01-03 | $23.25 | $23.25 | 227 |
| 2018-01-02 | $45.00 | $45.00 | 240 |