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
- 2000-05-10 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 | $294.00 | $294.00 | 1,645 |
| 2018-12-28 | $297.00 | $297.00 | 3,172 |
| 2018-12-27 | $285.00 | $285.00 | 1,830 |
| 2018-12-26 | $272.00 | $272.00 | 1,366 |
| 2018-12-24 | $256.00 | $256.00 | 1,774 |
| 2018-12-21 | $259.00 | $259.00 | 2,556 |
| 2018-12-20 | $275.00 | $275.00 | 1,508 |
| 2018-12-19 | $283.00 | $283.00 | 1,777 |
| 2018-12-18 | $271.00 | $271.00 | 2,530 |
| 2018-12-17 | $290.00 | $290.00 | 4,113 |
| 2018-12-14 | $285.00 | $285.00 | 4,352 |
| 2018-12-13 | $305.00 | $305.00 | 4,469 |
| 2018-12-12 | $330.00 | $330.00 | 2,286 |
| 2018-12-11 | $330.00 | $330.00 | 3,265 |
| 2018-12-10 | $351.00 | $351.00 | 4,585 |
| 2018-12-07 | $367.00 | $367.00 | 2,029 |
| 2018-12-06 | $369.00 | $369.00 | 6,582 |
| 2018-12-04 | $366.00 | $366.00 | 6,738 |
| 2018-12-03 | $387.00 | $387.00 | 13,918 |
| 2018-11-30 | $338.00 | $338.00 | 6,761 |
| 2018-11-29 | $314.00 | $314.00 | 4,191 |
| 2018-11-28 | $306.00 | $306.00 | 4,441 |
| 2018-11-27 | $304.00 | $304.00 | 2,399 |
| 2018-11-26 | $300.00 | $300.00 | 3,035 |
| 2018-11-23 | $292.00 | $292.00 | 3,480 |
| 2018-11-21 | $302.00 | $302.00 | 5,449 |
| 2018-11-20 | $302.00 | $302.00 | 8,977 |
| 2018-11-19 | $300.00 | $300.00 | 13,744 |
| 2018-11-16 | $290.00 | $290.00 | 37,290 |
| 2018-11-15 | $254.00 | $254.00 | 5,987 |
| 2018-11-14 | $243.00 | $243.00 | 1,661 |
| 2018-11-13 | $238.00 | $238.00 | 4,945 |
| 2018-11-12 | $241.00 | $241.00 | 4,827 |
| 2018-11-09 | $226.00 | $226.00 | 2,537 |
| 2018-11-08 | $213.00 | $213.00 | 1,989 |
| 2018-11-07 | $206.00 | $206.00 | 6,348 |
| 2018-11-06 | $237.00 | $237.00 | 4,897 |
| 2018-11-05 | $237.00 | $237.00 | 9,763 |
| 2018-11-02 | $223.00 | $223.00 | 8,891 |
| 2018-11-01 | $218.00 | $218.00 | 26,311 |
| 2018-10-31 | $218.00 | $218.00 | 171,783 |
| 2018-10-30 | $130.00 | $130.00 | 267 |
| 2018-10-29 | $132.00 | $132.00 | 544 |
| 2018-10-26 | $130.00 | $130.00 | 683 |
| 2018-10-25 | $133.00 | $133.00 | 809 |
| 2018-10-24 | $130.00 | $130.00 | 1,206 |
| 2018-10-23 | $142.00 | $142.00 | 509 |
| 2018-10-22 | $145.00 | $145.00 | 216 |
| 2018-10-19 | $146.00 | $146.00 | 368 |
| 2018-10-18 | $139.00 | $139.00 | 1,169 |
| 2018-10-17 | $153.00 | $153.00 | 195 |
| 2018-10-16 | $154.00 | $154.00 | 438 |
| 2018-10-15 | $152.00 | $152.00 | 461 |
| 2018-10-12 | $154.00 | $154.00 | 1,207 |
| 2018-10-11 | $162.00 | $162.00 | 1,295 |
| 2018-10-10 | $169.00 | $169.00 | 505 |
| 2018-10-09 | $166.00 | $166.00 | 469 |
| 2018-10-08 | $167.00 | $167.00 | 516 |
| 2018-10-05 | $174.00 | $174.00 | 459 |
| 2018-10-04 | $176.00 | $176.00 | 747 |
| 2018-10-03 | $178.00 | $178.00 | 518 |
| 2018-10-02 | $176.00 | $176.00 | 498 |
| 2018-10-01 | $175.00 | $175.00 | 381 |
| 2018-09-28 | $174.00 | $174.00 | 173 |
| 2018-09-27 | $174.00 | $174.00 | 475 |
| 2018-09-26 | $173.00 | $173.00 | 174 |
| 2018-09-25 | $171.00 | $171.00 | 329 |
| 2018-09-24 | $171.00 | $171.00 | 569 |
| 2018-09-21 | $173.00 | $173.00 | 331 |
| 2018-09-20 | $174.00 | $174.00 | 1,346 |
| 2018-09-19 | $163.00 | $163.00 | 539 |
| 2018-09-18 | $165.00 | $165.00 | 518 |
| 2018-09-17 | $164.00 | $164.00 | 573 |
| 2018-09-14 | $160.00 | $160.00 | 584 |
| 2018-09-13 | $164.00 | $164.00 | 756 |
| 2018-09-12 | $168.00 | $168.00 | 589 |
| 2018-09-11 | $168.00 | $168.00 | 728 |
| 2018-09-10 | $170.00 | $170.00 | 469 |
| 2018-09-07 | $175.00 | $175.00 | 477 |
| 2018-09-06 | $176.00 | $176.00 | 493 |
| 2018-09-05 | $178.00 | $178.00 | 466 |
| 2018-09-04 | $180.00 | $180.00 | 757 |
| 2018-08-31 | $182.00 | $182.00 | 754 |
| 2018-08-30 | $184.00 | $184.00 | 501 |
| 2018-08-29 | $180.00 | $180.00 | 650 |
| 2018-08-28 | $180.00 | $180.00 | 412 |
| 2018-08-27 | $176.00 | $176.00 | 711 |
| 2018-08-24 | $179.00 | $179.00 | 713 |
| 2018-08-23 | $186.00 | $186.00 | 441 |
| 2018-08-22 | $183.00 | $183.00 | 402 |
| 2018-08-21 | $177.00 | $177.00 | 645 |
| 2018-08-20 | $182.00 | $182.00 | 492 |
| 2018-08-17 | $182.00 | $182.00 | 598 |
| 2018-08-16 | $182.00 | $182.00 | 303 |
| 2018-08-15 | $188.00 | $188.00 | 435 |
| 2018-08-14 | $186.00 | $186.00 | 556 |
| 2018-08-13 | $185.00 | $185.00 | 444 |
| 2018-08-10 | $194.00 | $194.00 | 1,855 |
| 2018-08-09 | $202.00 | $202.00 | 2,039 |
| 2018-08-08 | $199.00 | $199.00 | 444 |
| 2018-08-07 | $193.00 | $193.00 | 610 |
| 2018-08-06 | $194.00 | $194.00 | 383 |
| 2018-08-03 | $197.00 | $197.00 | 1,097 |
| 2018-08-02 | $189.00 | $189.00 | 485 |
| 2018-08-01 | $192.00 | $192.00 | 473 |
| 2018-07-31 | $178.00 | $178.00 | 337 |
| 2018-07-30 | $180.00 | $180.00 | 268 |
| 2018-07-27 | $177.00 | $177.00 | 464 |
| 2018-07-26 | $175.00 | $175.00 | 1,253 |
| 2018-07-25 | $186.00 | $186.00 | 328 |
| 2018-07-24 | $188.00 | $188.00 | 592 |
| 2018-07-23 | $188.00 | $188.00 | 528 |
| 2018-07-20 | $192.00 | $192.00 | 402 |
| 2018-07-19 | $194.00 | $194.00 | 556 |
| 2018-07-18 | $192.00 | $192.00 | 710 |
| 2018-07-17 | $194.00 | $194.00 | 290 |
| 2018-07-16 | $192.00 | $192.00 | 504 |
| 2018-07-13 | $196.00 | $196.00 | 512 |
| 2018-07-12 | $197.00 | $197.00 | 982 |
| 2018-07-11 | $199.00 | $199.00 | 328 |
| 2018-07-10 | $197.00 | $197.00 | 446 |
| 2018-07-09 | $199.00 | $199.00 | 730 |
| 2018-07-06 | $203.00 | $203.00 | 331 |
| 2018-07-05 | $195.00 | $195.00 | 716 |
| 2018-07-03 | $200.00 | $200.00 | 276 |
| 2018-07-02 | $200.00 | $200.00 | 310 |
| 2018-06-29 | $195.00 | $195.00 | 914 |
| 2018-06-28 | $198.00 | $198.00 | 1,341 |
| 2018-06-27 | $188.00 | $188.00 | 1,838 |
| 2018-06-26 | $205.00 | $205.00 | 1,355 |
| 2018-06-25 | $206.00 | $206.00 | 1,336 |
| 2018-06-22 | $211.00 | $211.00 | 1,034 |
| 2018-06-21 | $213.00 | $213.00 | 1,408 |
| 2018-06-20 | $220.00 | $220.00 | 1,261 |
| 2018-06-19 | $215.00 | $215.00 | 942 |
| 2018-06-18 | $219.00 | $219.00 | 1,118 |
| 2018-06-15 | $214.00 | $214.00 | 1,019 |
| 2018-06-14 | $212.00 | $212.00 | 902 |
| 2018-06-13 | $215.00 | $215.00 | 1,296 |
| 2018-06-12 | $222.00 | $222.00 | 1,479 |
| 2018-06-11 | $221.00 | $221.00 | 2,109 |
| 2018-06-08 | $212.00 | $212.00 | 1,191 |
| 2018-06-07 | $204.00 | $204.00 | 2,299 |
| 2018-06-06 | $210.00 | $210.00 | 3,957 |
| 2018-06-05 | $220.00 | $220.00 | 2,660 |
| 2018-06-04 | $225.00 | $225.00 | 3,739 |
| 2018-06-01 | $237.00 | $237.00 | 2,149 |
| 2018-05-31 | $237.00 | $237.00 | 8,566 |
| 2018-05-30 | $262.00 | $262.00 | 9,123 |
| 2018-05-29 | $244.00 | $244.00 | 11,946 |
| 2018-05-25 | $216.00 | $216.00 | 4,752 |
| 2018-05-24 | $203.00 | $203.00 | 2,045 |
| 2018-05-23 | $194.00 | $194.00 | 1,212 |
| 2018-05-22 | $192.00 | $192.00 | 1,463 |
| 2018-05-21 | $197.00 | $197.00 | 1,870 |
| 2018-05-18 | $188.00 | $188.00 | 1,176 |
| 2018-05-17 | $190.00 | $190.00 | 1,865 |
| 2018-05-16 | $183.00 | $183.00 | 2,486 |
| 2018-05-15 | $188.00 | $188.00 | 3,234 |
| 2018-05-14 | $186.00 | $186.00 | 1,808 |
| 2018-05-11 | $179.00 | $179.00 | 2,313 |
| 2018-05-10 | $168.00 | $168.00 | 947 |
| 2018-05-09 | $171.00 | $171.00 | 2,322 |
| 2018-05-08 | $179.00 | $179.00 | 6,207 |
| 2018-05-07 | $190.00 | $190.00 | 1,929 |
| 2018-05-04 | $187.00 | $187.00 | 896 |
| 2018-05-03 | $187.00 | $187.00 | 1,836 |
| 2018-05-02 | $176.00 | $176.00 | 959 |
| 2018-05-01 | $168.00 | $168.00 | 532 |
| 2018-04-30 | $166.00 | $166.00 | 646 |
| 2018-04-27 | $167.00 | $167.00 | 540 |
| 2018-04-26 | $162.00 | $162.00 | 848 |
| 2018-04-25 | $165.00 | $165.00 | 760 |
| 2018-04-24 | $155.00 | $155.00 | 1,100 |
| 2018-04-23 | $161.00 | $161.00 | 726 |
| 2018-04-20 | $156.00 | $156.00 | 331 |
| 2018-04-19 | $150.00 | $150.00 | 794 |
| 2018-04-18 | $148.00 | $148.00 | 1,088 |
| 2018-04-17 | $143.00 | $143.00 | 467 |
| 2018-04-16 | $149.00 | $149.00 | 947 |
| 2018-04-13 | $144.00 | $144.00 | 604 |
| 2018-04-12 | $141.00 | $141.00 | 759 |
| 2018-04-11 | $133.00 | $133.00 | 426 |
| 2018-04-10 | $131.00 | $131.00 | 1,025 |
| 2018-04-09 | $136.00 | $136.00 | 586 |
| 2018-04-06 | $135.00 | $135.00 | 1,146 |
| 2018-04-05 | $131.00 | $131.00 | 1,261 |
| 2018-04-04 | $126.00 | $126.00 | 2,459 |
| 2018-04-03 | $119.00 | $119.00 | 2,955 |
| 2018-04-02 | $133.00 | $133.00 | 1,841 |
| 2018-03-29 | $146.00 | $146.00 | 1,363 |
| 2018-03-28 | $150.00 | $150.00 | 2,232 |
| 2018-03-27 | $162.00 | $162.00 | 1,603 |
| 2018-03-26 | $156.00 | $156.00 | 760 |
| 2018-03-23 | $160.00 | $160.00 | 1,668 |
| 2018-03-22 | $166.00 | $166.00 | 409 |
| 2018-03-21 | $167.00 | $167.00 | 467 |
| 2018-03-20 | $165.00 | $165.00 | 587 |
| 2018-03-19 | $165.00 | $165.00 | 348 |
| 2018-03-16 | $169.00 | $169.00 | 985 |
| 2018-03-15 | $168.00 | $168.00 | 1,069 |
| 2018-03-14 | $163.00 | $163.00 | 337 |
| 2018-03-13 | $165.00 | $165.00 | 928 |
| 2018-03-12 | $169.00 | $169.00 | 708 |
| 2018-03-09 | $169.00 | $169.00 | 1,340 |
| 2018-03-08 | $164.00 | $164.00 | 1,157 |
| 2018-03-07 | $161.00 | $161.00 | 655 |
| 2018-03-06 | $161.00 | $161.00 | 1,442 |
| 2018-03-05 | $163.00 | $163.00 | 4,175 |
| 2018-03-02 | $179.00 | $179.00 | 709 |
| 2018-03-01 | $170.00 | $170.00 | 1,365 |
| 2018-02-28 | $179.00 | $179.00 | 1,266 |
| 2018-02-27 | $185.00 | $185.00 | 1,194 |
| 2018-02-26 | $189.00 | $189.00 | 601 |
| 2018-02-23 | $188.00 | $188.00 | 499 |
| 2018-02-22 | $189.00 | $189.00 | 1,265 |
| 2018-02-21 | $186.00 | $186.00 | 632 |
| 2018-02-20 | $188.00 | $188.00 | 493 |
| 2018-02-16 | $190.00 | $190.00 | 1,206 |
| 2018-02-15 | $195.00 | $195.00 | 1,553 |
| 2018-02-14 | $193.00 | $193.00 | 929 |
| 2018-02-13 | $189.00 | $189.00 | 1,069 |
| 2018-02-12 | $188.00 | $188.00 | 915 |
| 2018-02-09 | $191.00 | $191.00 | 5,208 |
| 2018-02-08 | $195.00 | $195.00 | 1,981 |
| 2018-02-07 | $203.00 | $203.00 | 2,004 |
| 2018-02-06 | $206.00 | $206.00 | 3,820 |
| 2018-02-05 | $203.00 | $203.00 | 2,501 |
| 2018-02-02 | $209.00 | $209.00 | 3,520 |
| 2018-02-01 | $218.00 | $218.00 | 1,933 |
| 2018-01-31 | $216.00 | $216.00 | 2,103 |
| 2018-01-30 | $223.00 | $223.00 | 2,172 |
| 2018-01-29 | $235.00 | $235.00 | 1,184 |
| 2018-01-26 | $239.00 | $239.00 | 2,270 |
| 2018-01-25 | $233.00 | $233.00 | 2,233 |
| 2018-01-24 | $235.00 | $235.00 | 2,838 |
| 2018-01-23 | $240.00 | $240.00 | 3,760 |
| 2018-01-22 | $240.00 | $240.00 | 6,349 |
| 2018-01-19 | $228.00 | $228.00 | 5,206 |
| 2018-01-18 | $228.00 | $228.00 | 8,630 |
| 2018-01-17 | $241.00 | $241.00 | 162,673 |
| 2018-01-16 | $207.00 | $207.00 | 2,674 |
| 2018-01-12 | $217.00 | $217.00 | 2,860 |
| 2018-01-11 | $223.00 | $223.00 | 1,523 |
| 2018-01-10 | $225.00 | $225.00 | 1,806 |
| 2018-01-09 | $225.00 | $225.00 | 1,664 |
| 2018-01-08 | $230.00 | $230.00 | 1,627 |
| 2018-01-05 | $235.00 | $235.00 | 2,325 |
| 2018-01-04 | $232.00 | $232.00 | 3,510 |
| 2018-01-03 | $229.00 | $229.00 | 4,042 |
| 2018-01-02 | $237.00 | $237.00 | 3,469 |