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
- 2008-03-04 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 | $72.00 | $72.00 | 583 |
| 2018-12-28 | $72.00 | $72.00 | 388 |
| 2018-12-27 | $68.00 | $68.00 | 1,312 |
| 2018-12-26 | $64.00 | $64.00 | 501 |
| 2018-12-24 | $84.00 | $84.00 | 65 |
| 2018-12-21 | $92.00 | $92.00 | 232 |
| 2018-12-20 | $72.00 | $72.00 | 277 |
| 2018-12-19 | $92.00 | $92.00 | 113 |
| 2018-12-18 | $92.00 | $92.00 | 385 |
| 2018-12-17 | $96.00 | $96.00 | 137 |
| 2018-12-14 | $104.00 | $104.00 | 138 |
| 2018-12-13 | $104.00 | $104.00 | 144 |
| 2018-12-12 | $96.00 | $96.00 | 606 |
| 2018-12-11 | $112.00 | $112.00 | 257 |
| 2018-12-10 | $116.00 | $116.00 | 278 |
| 2018-12-07 | $112.00 | $112.00 | 391 |
| 2018-12-06 | $132.00 | $132.00 | 465 |
| 2018-12-04 | $128.00 | $128.00 | 452 |
| 2018-12-03 | $140.00 | $140.00 | 2,035 |
| 2018-11-30 | $176.00 | $176.00 | 1,284 |
| 2018-11-29 | $176.00 | $176.00 | 1,625 |
| 2018-11-28 | $240.00 | $240.00 | 1,027 |
| 2018-11-27 | $232.00 | $232.00 | 932 |
| 2018-11-26 | $232.00 | $232.00 | 2,940 |
| 2018-11-23 | $216.00 | $216.00 | 173 |
| 2018-11-21 | $204.00 | $204.00 | 592 |
| 2018-11-20 | $216.00 | $216.00 | 1,701 |
| 2018-11-19 | $204.00 | $204.00 | 917 |
| 2018-11-16 | $180.00 | $180.00 | 490 |
| 2018-11-15 | $168.00 | $168.00 | 251 |
| 2018-11-14 | $176.00 | $176.00 | 85 |
| 2018-11-13 | $172.00 | $172.00 | 91 |
| 2018-11-12 | $180.00 | $180.00 | 43 |
| 2018-11-09 | $180.00 | $180.00 | 136 |
| 2018-11-08 | $184.00 | $184.00 | 129 |
| 2018-11-07 | $188.00 | $188.00 | 120 |
| 2018-11-06 | $192.00 | $192.00 | 186 |
| 2018-11-05 | $180.00 | $180.00 | 162 |
| 2018-11-02 | $176.00 | $176.00 | 515 |
| 2018-11-01 | $172.00 | $172.00 | 257 |
| 2018-10-31 | $160.00 | $160.00 | 461 |
| 2018-10-30 | $164.00 | $164.00 | 745 |
| 2018-10-29 | $192.00 | $192.00 | 105 |
| 2018-10-26 | $188.00 | $188.00 | 277 |
| 2018-10-25 | $192.00 | $192.00 | 493 |
| 2018-10-24 | $204.00 | $204.00 | 236 |
| 2018-10-23 | $224.00 | $224.00 | 166 |
| 2018-10-22 | $224.00 | $224.00 | 173 |
| 2018-10-19 | $212.00 | $212.00 | 288 |
| 2018-10-18 | $216.00 | $216.00 | 397 |
| 2018-10-17 | $216.00 | $216.00 | 461 |
| 2018-10-16 | $224.00 | $224.00 | 282 |
| 2018-10-15 | $220.00 | $220.00 | 621 |
| 2018-10-12 | $216.00 | $216.00 | 556 |
| 2018-10-11 | $208.00 | $208.00 | 611 |
| 2018-10-10 | $212.00 | $212.00 | 785 |
| 2018-10-09 | $224.00 | $224.00 | 930 |
| 2018-10-08 | $220.00 | $220.00 | 1,145 |
| 2018-10-05 | $236.00 | $236.00 | 4,832 |
| 2018-10-04 | $256.00 | $256.00 | 11,337 |
| 2018-10-03 | $244.00 | $244.00 | 1,656 |
| 2018-10-02 | $240.00 | $240.00 | 1,028 |
| 2018-10-01 | $236.00 | $236.00 | 543 |
| 2018-09-28 | $236.00 | $236.00 | 1,374 |
| 2018-09-27 | $248.00 | $248.00 | 192 |
| 2018-09-26 | $244.00 | $244.00 | 184 |
| 2018-09-25 | $248.00 | $248.00 | 501 |
| 2018-09-24 | $248.00 | $248.00 | 521 |
| 2018-09-21 | $244.00 | $244.00 | 711 |
| 2018-09-20 | $384.00 | $384.00 | 79 |
| 2018-09-19 | $404.00 | $404.00 | 217 |
| 2018-09-18 | $432.00 | $432.00 | 63 |
| 2018-09-17 | $452.00 | $452.00 | 107 |
| 2018-09-14 | $448.00 | $448.00 | 80 |
| 2018-09-13 | $448.00 | $448.00 | 60 |
| 2018-09-12 | $540.00 | $540.00 | 39 |
| 2018-09-11 | $568.00 | $568.00 | 31 |
| 2018-09-10 | $572.00 | $572.00 | 42 |
| 2018-09-07 | $560.00 | $560.00 | 26 |
| 2018-09-06 | $596.00 | $596.00 | 40 |
| 2018-09-05 | $648.00 | $648.00 | 33 |
| 2018-09-04 | $620.00 | $620.00 | 186 |
| 2018-08-31 | $544.00 | $544.00 | 47 |
| 2018-08-30 | $504.00 | $504.00 | 184 |
| 2018-08-29 | $564.00 | $564.00 | 83 |
| 2018-08-28 | $600.00 | $600.00 | 49 |
| 2018-08-27 | $576.00 | $576.00 | 114 |
| 2018-08-24 | $600.00 | $600.00 | 31 |
| 2018-08-23 | $572.00 | $572.00 | 27 |
| 2018-08-22 | $588.00 | $588.00 | 19 |
| 2018-08-21 | $560.00 | $560.00 | 11 |
| 2018-08-20 | $560.00 | $560.00 | 38 |
| 2018-08-17 | $576.00 | $576.00 | 70 |
| 2018-08-16 | $568.00 | $568.00 | 31 |
| 2018-08-15 | $600.00 | $600.00 | 26 |
| 2018-08-14 | $564.00 | $564.00 | 67 |
| 2018-08-13 | $572.00 | $572.00 | 87 |
| 2018-08-10 | $600.00 | $600.00 | 27 |
| 2018-08-09 | $636.00 | $636.00 | 60 |
| 2018-08-08 | $620.00 | $620.00 | 41 |
| 2018-08-07 | $584.00 | $584.00 | 27 |
| 2018-08-06 | $564.00 | $564.00 | 46 |
| 2018-08-03 | $544.00 | $544.00 | 23 |
| 2018-08-02 | $536.00 | $536.00 | 13 |
| 2018-08-01 | $560.00 | $560.00 | 29 |
| 2018-07-31 | $536.00 | $536.00 | 35 |
| 2018-07-30 | $556.00 | $556.00 | 17 |
| 2018-07-27 | $556.00 | $556.00 | 7 |
| 2018-07-26 | $560.00 | $560.00 | 22 |
| 2018-07-25 | $548.00 | $548.00 | 84 |
| 2018-07-24 | $560.00 | $560.00 | 40 |
| 2018-07-23 | $596.00 | $596.00 | 46 |
| 2018-07-20 | $612.00 | $612.00 | 49 |
| 2018-07-19 | $624.00 | $624.00 | 25 |
| 2018-07-18 | $644.00 | $644.00 | 60 |
| 2018-07-17 | $628.00 | $628.00 | 18 |
| 2018-07-16 | $644.00 | $644.00 | 13 |
| 2018-07-13 | $628.00 | $628.00 | 61 |
| 2018-07-12 | $612.00 | $612.00 | 317 |
| 2018-07-11 | $656.00 | $656.00 | 23 |
| 2018-07-10 | $648.00 | $648.00 | 78 |
| 2018-07-09 | $644.00 | $644.00 | 19 |
| 2018-07-06 | $632.00 | $632.00 | 81 |
| 2018-07-05 | $620.00 | $620.00 | 67 |
| 2018-07-03 | $604.00 | $604.00 | 13 |
| 2018-07-02 | $628.00 | $628.00 | 34 |
| 2018-06-29 | $596.00 | $596.00 | 51 |
| 2018-06-28 | $588.00 | $588.00 | 146 |
| 2018-06-27 | $656.00 | $656.00 | 36 |
| 2018-06-26 | $648.00 | $648.00 | 91 |
| 2018-06-25 | $624.00 | $624.00 | 68 |
| 2018-06-22 | $640.00 | $640.00 | 24 |
| 2018-06-21 | $620.00 | $620.00 | 148 |
| 2018-06-20 | $644.00 | $644.00 | 206 |
| 2018-06-19 | $708.00 | $708.00 | 64 |
| 2018-06-18 | $700.00 | $700.00 | 86 |
| 2018-06-15 | $708.00 | $708.00 | 29 |
| 2018-06-14 | $700.00 | $700.00 | 15 |
| 2018-06-13 | $676.00 | $676.00 | 83 |
| 2018-06-12 | $684.00 | $684.00 | 45 |
| 2018-06-11 | $668.00 | $668.00 | 28 |
| 2018-06-08 | $676.00 | $676.00 | 41 |
| 2018-06-07 | $664.00 | $664.00 | 45 |
| 2018-06-06 | $668.00 | $668.00 | 79 |
| 2018-06-05 | $664.00 | $664.00 | 40 |
| 2018-06-04 | $648.00 | $648.00 | 30 |
| 2018-06-01 | $672.00 | $672.00 | 76 |
| 2018-05-31 | $644.00 | $644.00 | 47 |
| 2018-05-30 | $652.00 | $652.00 | 119 |
| 2018-05-29 | $676.00 | $676.00 | 202 |
| 2018-05-25 | $688.00 | $688.00 | 77 |
| 2018-05-24 | $688.00 | $688.00 | 149 |
| 2018-05-23 | $696.00 | $696.00 | 101 |
| 2018-05-22 | $692.00 | $692.00 | 54 |
| 2018-05-21 | $684.00 | $684.00 | 84 |
| 2018-05-18 | $696.00 | $696.00 | 33 |
| 2018-05-17 | $696.00 | $696.00 | 87 |
| 2018-05-16 | $688.00 | $688.00 | 239 |
| 2018-05-15 | $704.00 | $704.00 | 176 |
| 2018-05-14 | $688.00 | $688.00 | 149 |
| 2018-05-11 | $708.00 | $708.00 | 102 |
| 2018-05-10 | $712.00 | $712.00 | 216 |
| 2018-05-09 | $696.00 | $696.00 | 87 |
| 2018-05-08 | $708.00 | $708.00 | 134 |
| 2018-05-07 | $720.00 | $720.00 | 169 |
| 2018-05-04 | $692.00 | $692.00 | 172 |
| 2018-05-03 | $696.00 | $696.00 | 40 |
| 2018-05-02 | $692.00 | $692.00 | 75 |
| 2018-05-01 | $684.00 | $684.00 | 43 |
| 2018-04-30 | $688.00 | $688.00 | 68 |
| 2018-04-27 | $708.00 | $708.00 | 179 |
| 2018-04-26 | $716.00 | $716.00 | 120 |
| 2018-04-25 | $716.00 | $716.00 | 160 |
| 2018-04-24 | $732.00 | $732.00 | 130 |
| 2018-04-23 | $716.00 | $716.00 | 279 |
| 2018-04-20 | $748.00 | $748.00 | 871 |
| 2018-04-19 | $760.00 | $760.00 | 3,475 |
| 2018-04-18 | $664.00 | $664.00 | 425 |
| 2018-04-17 | $672.00 | $672.00 | 142 |
| 2018-04-16 | $664.00 | $664.00 | 322 |
| 2018-04-13 | $696.00 | $696.00 | 251 |
| 2018-04-12 | $724.00 | $724.00 | 76 |
| 2018-04-11 | $736.00 | $736.00 | 179 |
| 2018-04-10 | $732.00 | $732.00 | 334 |
| 2018-04-09 | $764.00 | $764.00 | 239 |
| 2018-04-06 | $808.00 | $808.00 | 1,037 |
| 2018-04-05 | $824.00 | $824.00 | 1,251 |
| 2018-04-04 | $800.00 | $800.00 | 1,569 |
| 2018-04-03 | $884.00 | $884.00 | 30,726 |
| 2018-04-02 | $708.00 | $708.00 | 188 |
| 2018-03-29 | $800.00 | $800.00 | 369 |
| 2018-03-28 | $800.00 | $800.00 | 255 |
| 2018-03-27 | $740.00 | $740.00 | 181 |
| 2018-03-26 | $708.00 | $708.00 | 15 |
| 2018-03-23 | $724.00 | $724.00 | 123 |
| 2018-03-22 | $708.00 | $708.00 | 50 |
| 2018-03-21 | $696.00 | $696.00 | 97 |
| 2018-03-20 | $696.00 | $696.00 | 110 |
| 2018-03-19 | $752.00 | $752.00 | 80 |
| 2018-03-16 | $748.00 | $748.00 | 108 |
| 2018-03-15 | $732.00 | $732.00 | 138 |
| 2018-03-14 | $684.00 | $684.00 | 264 |
| 2018-03-13 | $756.00 | $756.00 | 251 |
| 2018-03-12 | $748.00 | $748.00 | 212 |
| 2018-03-09 | $724.00 | $724.00 | 190 |
| 2018-03-08 | $748.00 | $748.00 | 402 |
| 2018-03-07 | $696.00 | $696.00 | 230 |
| 2018-03-06 | $704.00 | $704.00 | 202 |
| 2018-03-05 | $720.00 | $720.00 | 471 |
| 2018-03-02 | $664.00 | $664.00 | 86 |
| 2018-03-01 | $672.00 | $672.00 | 116 |
| 2018-02-28 | $676.00 | $676.00 | 164 |
| 2018-02-27 | $672.00 | $672.00 | 190 |
| 2018-02-26 | $656.00 | $656.00 | 174 |
| 2018-02-23 | $648.00 | $648.00 | 157 |
| 2018-02-22 | $664.00 | $664.00 | 129 |
| 2018-02-21 | $664.00 | $664.00 | 186 |
| 2018-02-20 | $652.00 | $652.00 | 116 |
| 2018-02-16 | $632.00 | $632.00 | 196 |
| 2018-02-15 | $640.00 | $640.00 | 294 |
| 2018-02-14 | $668.00 | $668.00 | 329 |
| 2018-02-13 | $728.00 | $728.00 | 263 |
| 2018-02-12 | $772.00 | $772.00 | 1,120 |
| 2018-02-09 | $740.00 | $740.00 | 1,963 |
| 2018-02-08 | $760.00 | $760.00 | 192 |
| 2018-02-07 | $760.00 | $760.00 | 164 |
| 2018-02-06 | $800.00 | $800.00 | 175 |
| 2018-02-05 | $800.00 | $800.00 | 229 |
| 2018-02-02 | $760.00 | $760.00 | 387 |
| 2018-02-01 | $800.00 | $800.00 | 161 |
| 2018-01-31 | $840.00 | $840.00 | 411 |
| 2018-01-30 | $920.00 | $920.00 | 278 |
| 2018-01-29 | $1,000.00 | $1,000.00 | 891 |
| 2018-01-26 | $960.00 | $960.00 | 234 |
| 2018-01-25 | $960.00 | $960.00 | 160 |
| 2018-01-24 | $920.00 | $920.00 | 122 |
| 2018-01-23 | $920.00 | $920.00 | 102 |
| 2018-01-22 | $880.00 | $880.00 | 187 |
| 2018-01-19 | $880.00 | $880.00 | 100 |
| 2018-01-18 | $840.00 | $840.00 | 119 |
| 2018-01-17 | $840.00 | $840.00 | 82 |
| 2018-01-16 | $880.00 | $880.00 | 180 |
| 2018-01-12 | $920.00 | $920.00 | 153 |
| 2018-01-11 | $960.00 | $960.00 | 234 |
| 2018-01-10 | $880.00 | $880.00 | 185 |
| 2018-01-09 | $880.00 | $880.00 | 157 |
| 2018-01-08 | $920.00 | $920.00 | 103 |
| 2018-01-05 | $920.00 | $920.00 | 185 |
| 2018-01-04 | $920.00 | $920.00 | 237 |
| 2018-01-03 | $840.00 | $840.00 | 95 |
| 2018-01-02 | $840.00 | $840.00 | 208 |