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
- 2009-11-18 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 | $133.73 | $133.73 | 0 |
| 2018-12-28 | $133.73 | $133.73 | 1 |
| 2018-12-27 | $110.00 | $110.00 | 0 |
| 2018-12-26 | $110.00 | $110.00 | 0 |
| 2018-12-24 | $110.00 | $110.00 | 0 |
| 2018-12-21 | $110.00 | $110.00 | 0 |
| 2018-12-20 | $110.00 | $110.00 | 0 |
| 2018-12-19 | $110.00 | $110.00 | 0 |
| 2018-12-18 | $110.00 | $110.00 | 0 |
| 2018-12-17 | $110.00 | $110.00 | 1 |
| 2018-12-14 | $110.00 | $110.00 | 30 |
| 2018-12-13 | $150.00 | $150.00 | 0 |
| 2018-12-12 | $150.00 | $150.00 | 0 |
| 2018-12-11 | $150.00 | $150.00 | 0 |
| 2018-12-10 | $150.00 | $150.00 | 0 |
| 2018-12-07 | $150.00 | $150.00 | 17 |
| 2018-12-06 | $120.00 | $120.00 | 0 |
| 2018-12-04 | $120.00 | $120.00 | 25 |
| 2018-12-03 | $120.00 | $120.00 | 0 |
| 2018-11-30 | $120.00 | $120.00 | 0 |
| 2018-11-29 | $120.00 | $120.00 | 0 |
| 2018-11-28 | $120.00 | $120.00 | 1 |
| 2018-11-27 | $110.10 | $110.10 | 32 |
| 2018-11-26 | $120.00 | $120.00 | 0 |
| 2018-11-23 | $120.00 | $120.00 | 0 |
| 2018-11-21 | $120.00 | $120.00 | 0 |
| 2018-11-20 | $120.00 | $120.00 | 0 |
| 2018-11-19 | $120.00 | $120.00 | 0 |
| 2018-11-16 | $120.00 | $120.00 | 0 |
| 2018-11-15 | $120.00 | $120.00 | 0 |
| 2018-11-14 | $120.00 | $120.00 | 0 |
| 2018-11-13 | $120.00 | $120.00 | 0 |
| 2018-11-12 | $189.10 | $189.10 | 0 |
| 2018-11-09 | $189.10 | $189.10 | 0 |
| 2018-11-08 | $189.10 | $189.10 | 0 |
| 2018-11-07 | $189.10 | $189.10 | 0 |
| 2018-11-06 | $189.10 | $189.10 | 2 |
| 2018-11-05 | $189.10 | $189.10 | 0 |
| 2018-11-02 | $189.10 | $189.10 | 0 |
| 2018-11-01 | $189.10 | $189.10 | 0 |
| 2018-10-31 | $189.10 | $189.10 | 1 |
| 2018-10-30 | $120.00 | $120.00 | 0 |
| 2018-10-29 | $120.00 | $120.00 | 9 |
| 2018-10-26 | $120.00 | $120.00 | 0 |
| 2018-10-25 | $189.10 | $189.10 | 0 |
| 2018-10-24 | $189.10 | $189.10 | 0 |
| 2018-10-23 | $189.10 | $189.10 | 2 |
| 2018-10-22 | $189.10 | $189.10 | 1 |
| 2018-10-19 | $189.10 | $189.10 | 0 |
| 2018-10-18 | $189.10 | $189.10 | 0 |
| 2018-10-17 | $189.10 | $189.10 | 0 |
| 2018-10-16 | $189.10 | $189.10 | 20 |
| 2018-10-15 | $115.00 | $115.00 | 0 |
| 2018-10-12 | $130.00 | $130.00 | 0 |
| 2018-10-11 | $130.00 | $130.00 | 0 |
| 2018-10-10 | $130.00 | $130.00 | 0 |
| 2018-10-09 | $130.00 | $130.00 | 7 |
| 2018-10-08 | $110.00 | $110.00 | 2 |
| 2018-10-05 | $110.00 | $110.00 | 5 |
| 2018-10-04 | $189.10 | $189.10 | 0 |
| 2018-10-03 | $189.10 | $189.10 | 0 |
| 2018-10-02 | $189.10 | $189.10 | 0 |
| 2018-10-01 | $189.10 | $189.10 | 5 |
| 2018-09-28 | $189.10 | $189.10 | 4 |
| 2018-09-27 | $180.00 | $180.00 | 0 |
| 2018-09-26 | $180.00 | $180.00 | 20 |
| 2018-09-25 | $189.10 | $189.10 | 0 |
| 2018-09-24 | $180.00 | $180.00 | 14 |
| 2018-09-21 | $180.00 | $180.00 | 0 |
| 2018-09-20 | $180.00 | $180.00 | 0 |
| 2018-09-19 | $180.00 | $180.00 | 0 |
| 2018-09-18 | $180.00 | $180.00 | 0 |
| 2018-09-17 | $180.00 | $180.00 | 0 |
| 2018-09-14 | $180.00 | $180.00 | 0 |
| 2018-09-13 | $160.00 | $160.00 | 0 |
| 2018-09-12 | $160.00 | $160.00 | 7 |
| 2018-09-11 | $63.10 | $63.10 | 26 |
| 2018-09-10 | $189.10 | $189.10 | 0 |
| 2018-09-07 | $189.10 | $189.10 | 0 |
| 2018-09-06 | $189.10 | $189.10 | 0 |
| 2018-09-05 | $189.10 | $189.10 | 0 |
| 2018-09-04 | $189.10 | $189.10 | 0 |
| 2018-08-31 | $189.10 | $189.10 | 0 |
| 2018-08-30 | $189.10 | $189.10 | 0 |
| 2018-08-29 | $189.10 | $189.10 | 0 |
| 2018-08-28 | $189.10 | $189.10 | 0 |
| 2018-08-27 | $189.10 | $189.10 | 0 |
| 2018-08-24 | $120.00 | $120.00 | 0 |
| 2018-08-23 | $120.00 | $120.00 | 0 |
| 2018-08-22 | $120.00 | $120.00 | 16 |
| 2018-08-21 | $137.28 | $137.28 | 0 |
| 2018-08-20 | $137.28 | $137.28 | 0 |
| 2018-08-17 | $120.00 | $120.00 | 0 |
| 2018-08-16 | $120.00 | $120.00 | 0 |
| 2018-08-15 | $120.00 | $120.00 | 4 |
| 2018-08-14 | $189.10 | $189.10 | 0 |
| 2018-08-13 | $189.10 | $189.10 | 0 |
| 2018-08-10 | $189.10 | $189.10 | 9 |
| 2018-08-09 | $120.00 | $120.00 | 0 |
| 2018-08-08 | $120.00 | $120.00 | 0 |
| 2018-08-07 | $120.00 | $120.00 | 0 |
| 2018-08-06 | $120.00 | $120.00 | 2 |
| 2018-08-03 | $140.00 | $140.00 | 5 |
| 2018-08-02 | $120.00 | $120.00 | 26 |
| 2018-08-01 | $120.00 | $120.00 | 18 |
| 2018-07-31 | $140.00 | $140.00 | 0 |
| 2018-07-30 | $140.00 | $140.00 | 0 |
| 2018-07-27 | $140.00 | $140.00 | 0 |
| 2018-07-26 | $150.00 | $150.00 | 7 |
| 2018-07-25 | $189.10 | $189.10 | 0 |
| 2018-07-24 | $189.10 | $189.10 | 0 |
| 2018-07-23 | $189.10 | $189.10 | 0 |
| 2018-07-20 | $189.10 | $189.10 | 0 |
| 2018-07-19 | $189.10 | $189.10 | 0 |
| 2018-07-18 | $189.10 | $189.10 | 0 |
| 2018-07-17 | $189.10 | $189.10 | 0 |
| 2018-07-16 | $189.10 | $189.10 | 0 |
| 2018-07-13 | $189.10 | $189.10 | 52 |
| 2018-07-12 | $160.10 | $160.10 | 0 |
| 2018-07-11 | $160.10 | $160.10 | 0 |
| 2018-07-10 | $160.10 | $160.10 | 0 |
| 2018-07-09 | $160.10 | $160.10 | 0 |
| 2018-07-06 | $160.10 | $160.10 | 0 |
| 2018-07-05 | $160.10 | $160.10 | 0 |
| 2018-07-03 | $160.10 | $160.10 | 0 |
| 2018-07-02 | $160.10 | $160.10 | 0 |
| 2018-06-29 | $160.10 | $160.10 | 0 |
| 2018-06-28 | $160.10 | $160.10 | 0 |
| 2018-06-27 | $160.10 | $160.10 | 0 |
| 2018-06-26 | $160.10 | $160.10 | 0 |
| 2018-06-25 | $160.10 | $160.10 | 0 |
| 2018-06-22 | $160.10 | $160.10 | 0 |
| 2018-06-21 | $160.10 | $160.10 | 38 |
| 2018-06-20 | $160.10 | $160.10 | 3 |
| 2018-06-19 | $160.10 | $160.10 | 0 |
| 2018-06-18 | $160.10 | $160.10 | 0 |
| 2018-06-15 | $160.10 | $160.10 | 0 |
| 2018-06-14 | $160.10 | $160.10 | 0 |
| 2018-06-13 | $160.10 | $160.10 | 10 |
| 2018-06-12 | $162.00 | $162.00 | 5 |
| 2018-06-11 | $181.00 | $181.00 | 0 |
| 2018-06-08 | $181.00 | $181.00 | 15 |
| 2018-06-07 | $181.00 | $181.00 | 0 |
| 2018-06-06 | $181.00 | $181.00 | 15 |
| 2018-06-05 | $190.00 | $190.00 | 0 |
| 2018-06-04 | $190.00 | $190.00 | 0 |
| 2018-06-01 | $190.00 | $190.00 | 0 |
| 2018-05-31 | $190.00 | $190.00 | 0 |
| 2018-05-30 | $190.00 | $190.00 | 0 |
| 2018-05-29 | $190.00 | $190.00 | 0 |
| 2018-05-25 | $190.00 | $190.00 | 0 |
| 2018-05-24 | $190.00 | $190.00 | 0 |
| 2018-05-23 | $190.00 | $190.00 | 0 |
| 2018-05-22 | $190.00 | $190.00 | 1 |
| 2018-05-21 | $190.00 | $190.00 | 1 |
| 2018-05-18 | $181.00 | $181.00 | 0 |
| 2018-05-17 | $181.00 | $181.00 | 0 |
| 2018-05-16 | $181.00 | $181.00 | 0 |
| 2018-05-15 | $181.00 | $181.00 | 0 |
| 2018-05-14 | $181.00 | $181.00 | 0 |
| 2018-05-11 | $181.00 | $181.00 | 0 |
| 2018-05-10 | $181.00 | $181.00 | 0 |
| 2018-05-09 | $181.00 | $181.00 | 0 |
| 2018-05-08 | $181.00 | $181.00 | 0 |
| 2018-05-07 | $181.00 | $181.00 | 0 |
| 2018-05-04 | $181.00 | $181.00 | 1 |
| 2018-05-03 | $230.00 | $230.00 | 0 |
| 2018-05-02 | $249.90 | $249.90 | 0 |
| 2018-05-01 | $249.90 | $249.90 | 0 |
| 2018-04-30 | $249.90 | $249.90 | 0 |
| 2018-04-27 | $175.00 | $175.00 | 0 |
| 2018-04-26 | $165.10 | $165.10 | 35 |
| 2018-04-25 | $165.10 | $165.10 | 0 |
| 2018-04-24 | $165.10 | $165.10 | 2 |
| 2018-04-23 | $165.10 | $165.10 | 10 |
| 2018-04-20 | $165.10 | $165.10 | 1 |
| 2018-04-19 | $165.10 | $165.10 | 2 |
| 2018-04-18 | $165.10 | $165.10 | 3 |
| 2018-04-17 | $200.00 | $200.00 | 3 |
| 2018-04-16 | $267.50 | $267.50 | 0 |
| 2018-04-13 | $267.50 | $267.50 | 0 |
| 2018-04-12 | $267.50 | $267.50 | 0 |
| 2018-04-11 | $267.50 | $267.50 | 0 |
| 2018-04-10 | $267.50 | $267.50 | 0 |
| 2018-04-09 | $220.00 | $220.00 | 5 |
| 2018-04-06 | $230.00 | $230.00 | 4 |
| 2018-04-05 | $220.00 | $220.00 | 0 |
| 2018-04-04 | $220.00 | $220.00 | 10 |
| 2018-04-03 | $220.00 | $220.00 | 0 |
| 2018-04-02 | $220.00 | $220.00 | 6 |
| 2018-03-29 | $200.10 | $200.10 | 0 |
| 2018-03-28 | $200.10 | $200.10 | 0 |
| 2018-03-27 | $200.10 | $200.10 | 0 |
| 2018-03-26 | $200.10 | $200.10 | 0 |
| 2018-03-23 | $200.10 | $200.10 | 12 |
| 2018-03-22 | $269.00 | $269.00 | 1 |
| 2018-03-21 | $260.10 | $260.10 | 8 |
| 2018-03-20 | $260.10 | $260.10 | 0 |
| 2018-03-19 | $260.10 | $260.10 | 10 |
| 2018-03-16 | $260.10 | $260.10 | 10 |
| 2018-03-15 | $260.10 | $260.10 | 0 |
| 2018-03-14 | $260.10 | $260.10 | 22 |
| 2018-03-13 | $260.00 | $260.00 | 8 |
| 2018-03-12 | $300.00 | $300.00 | 0 |
| 2018-03-09 | $300.00 | $300.00 | 0 |
| 2018-03-08 | $300.00 | $300.00 | 41 |
| 2018-03-07 | $280.00 | $280.00 | 0 |
| 2018-03-06 | $280.00 | $280.00 | 0 |
| 2018-03-05 | $261.20 | $261.20 | 24 |
| 2018-03-02 | $300.00 | $300.00 | 3 |
| 2018-03-01 | $325.20 | $325.20 | 6 |
| 2018-02-28 | $261.10 | $261.10 | 0 |
| 2018-02-27 | $330.00 | $330.00 | 1 |
| 2018-02-26 | $280.00 | $280.00 | 0 |
| 2018-02-23 | $280.00 | $280.00 | 5 |
| 2018-02-22 | $290.00 | $290.00 | 7 |
| 2018-02-21 | $275.00 | $275.00 | 24 |
| 2018-02-20 | $280.00 | $280.00 | 1 |
| 2018-02-16 | $261.00 | $261.00 | 0 |
| 2018-02-15 | $261.00 | $261.00 | 6 |
| 2018-02-14 | $294.00 | $294.00 | 0 |
| 2018-02-13 | $294.00 | $294.00 | 0 |
| 2018-02-12 | $294.00 | $294.00 | 2 |
| 2018-02-09 | $253.11 | $253.11 | 0 |
| 2018-02-08 | $253.11 | $253.11 | 0 |
| 2018-02-07 | $253.11 | $253.11 | 0 |
| 2018-02-06 | $253.11 | $253.11 | 0 |
| 2018-02-05 | $253.11 | $253.11 | 0 |
| 2018-02-02 | $287.00 | $287.00 | 0 |
| 2018-02-01 | $250.00 | $250.00 | 6 |
| 2018-01-31 | $250.10 | $250.10 | 0 |
| 2018-01-30 | $250.10 | $250.10 | 2 |
| 2018-01-29 | $300.00 | $300.00 | 0 |
| 2018-01-26 | $300.00 | $300.00 | 0 |
| 2018-01-25 | $300.00 | $300.00 | 1 |
| 2018-01-24 | $300.00 | $300.00 | 0 |
| 2018-01-23 | $300.00 | $300.00 | 0 |
| 2018-01-22 | $300.00 | $300.00 | 1 |
| 2018-01-19 | $290.00 | $290.00 | 4 |
| 2018-01-18 | $298.00 | $298.00 | 20 |
| 2018-01-17 | $300.00 | $300.00 | 1 |
| 2018-01-16 | $300.00 | $300.00 | 0 |
| 2018-01-12 | $300.00 | $300.00 | 0 |
| 2018-01-11 | $300.00 | $300.00 | 0 |
| 2018-01-10 | $300.00 | $300.00 | 1 |
| 2018-01-09 | $300.00 | $300.00 | 0 |
| 2018-01-08 | $300.00 | $300.00 | 0 |
| 2018-01-05 | $300.00 | $300.00 | 0 |
| 2018-01-04 | $300.00 | $300.00 | 0 |
| 2018-01-03 | $300.00 | $300.00 | 0 |
| 2018-01-02 | $300.00 | $300.00 | 0 |