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
- 2008-10-27 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 | $97.50 | $97.50 | 8 |
| 2018-12-28 | $97.50 | $97.50 | 25 |
| 2018-12-27 | $113.75 | $113.75 | 3 |
| 2018-12-26 | $162.50 | $162.50 | 52 |
| 2018-12-24 | $96.85 | $96.85 | 40 |
| 2018-12-21 | $91.32 | $91.32 | 25 |
| 2018-12-20 | $91.00 | $91.00 | 157 |
| 2018-12-19 | $97.50 | $97.50 | 6 |
| 2018-12-18 | $48.75 | $48.75 | 24 |
| 2018-12-17 | $48.10 | $48.10 | 9 |
| 2018-12-14 | $91.00 | $91.00 | 36 |
| 2018-12-13 | $97.50 | $97.50 | 3 |
| 2018-12-12 | $97.50 | $97.50 | 22 |
| 2018-12-11 | $89.38 | $89.38 | 21 |
| 2018-12-10 | $113.75 | $113.75 | 0 |
| 2018-12-07 | $113.75 | $113.75 | 0 |
| 2018-12-06 | $113.75 | $113.75 | 8 |
| 2018-12-04 | $97.50 | $97.50 | 69 |
| 2018-12-03 | $129.68 | $129.68 | 24 |
| 2018-11-30 | $97.50 | $97.50 | 12 |
| 2018-11-29 | $99.45 | $99.45 | 27 |
| 2018-11-28 | $130.65 | $130.65 | 0 |
| 2018-11-27 | $130.65 | $130.65 | 21 |
| 2018-11-26 | $105.63 | $105.63 | 23 |
| 2018-11-23 | $130.00 | $130.00 | 0 |
| 2018-11-21 | $130.00 | $130.00 | 0 |
| 2018-11-20 | $130.00 | $130.00 | 0 |
| 2018-11-19 | $130.00 | $130.00 | 0 |
| 2018-11-16 | $130.00 | $130.00 | 41 |
| 2018-11-15 | $169.65 | $169.65 | 0 |
| 2018-11-14 | $169.65 | $169.65 | 0 |
| 2018-11-13 | $169.65 | $169.65 | 34 |
| 2018-11-12 | $170.63 | $170.63 | 76 |
| 2018-11-09 | $178.75 | $178.75 | 8 |
| 2018-11-08 | $186.88 | $186.88 | 21 |
| 2018-11-07 | $143.00 | $143.00 | 3 |
| 2018-11-06 | $113.75 | $113.75 | 11 |
| 2018-11-05 | $176.80 | $176.80 | 27 |
| 2018-11-02 | $186.88 | $186.88 | 38 |
| 2018-11-01 | $147.88 | $147.88 | 33 |
| 2018-10-31 | $146.25 | $146.25 | 33 |
| 2018-10-30 | $136.50 | $136.50 | 17 |
| 2018-10-29 | $113.75 | $113.75 | 5 |
| 2018-10-26 | $113.75 | $113.75 | 0 |
| 2018-10-25 | $113.75 | $113.75 | 28 |
| 2018-10-24 | $130.00 | $130.00 | 18 |
| 2018-10-23 | $134.88 | $134.88 | 0 |
| 2018-10-22 | $134.88 | $134.88 | 0 |
| 2018-10-19 | $134.88 | $134.88 | 0 |
| 2018-10-18 | $134.88 | $134.88 | 0 |
| 2018-10-17 | $134.88 | $134.88 | 0 |
| 2018-10-16 | $134.88 | $134.88 | 12 |
| 2018-10-15 | $138.13 | $138.13 | 69 |
| 2018-10-12 | $113.75 | $113.75 | 0 |
| 2018-10-11 | $113.75 | $113.75 | 0 |
| 2018-10-10 | $113.75 | $113.75 | 0 |
| 2018-10-09 | $113.75 | $113.75 | 12 |
| 2018-10-08 | $170.63 | $170.63 | 0 |
| 2018-10-05 | $170.63 | $170.63 | 3 |
| 2018-10-04 | $178.75 | $178.75 | 8 |
| 2018-10-03 | $195.00 | $195.00 | 0 |
| 2018-10-02 | $195.00 | $195.00 | 26 |
| 2018-10-01 | $195.00 | $195.00 | 22 |
| 2018-09-28 | $162.50 | $162.50 | 58 |
| 2018-09-27 | $178.75 | $178.75 | 0 |
| 2018-09-26 | $178.75 | $178.75 | 21 |
| 2018-09-25 | $221.00 | $221.00 | 167 |
| 2018-09-24 | $141.38 | $141.38 | 7 |
| 2018-09-21 | $172.25 | $172.25 | 4 |
| 2018-09-20 | $186.88 | $186.88 | 0 |
| 2018-09-19 | $186.88 | $186.88 | 3 |
| 2018-09-18 | $146.25 | $146.25 | 4 |
| 2018-09-17 | $162.50 | $162.50 | 3 |
| 2018-09-14 | $162.50 | $162.50 | 19 |
| 2018-09-13 | $164.13 | $164.13 | 0 |
| 2018-09-12 | $164.13 | $164.13 | 0 |
| 2018-09-11 | $164.13 | $164.13 | 0 |
| 2018-09-10 | $164.13 | $164.13 | 34 |
| 2018-09-07 | $162.82 | $162.82 | 16 |
| 2018-09-06 | $163.48 | $163.48 | 0 |
| 2018-09-05 | $163.48 | $163.48 | 113 |
| 2018-09-04 | $195.00 | $195.00 | 49 |
| 2018-08-31 | $138.13 | $138.13 | 87 |
| 2018-08-30 | $130.00 | $130.00 | 13 |
| 2018-08-29 | $203.13 | $203.13 | 0 |
| 2018-08-28 | $203.13 | $203.13 | 35 |
| 2018-08-27 | $218.40 | $218.40 | 58 |
| 2018-08-24 | $218.73 | $218.73 | 0 |
| 2018-08-23 | $218.73 | $218.73 | 112 |
| 2018-08-22 | $221.00 | $221.00 | 65 |
| 2018-08-21 | $221.00 | $221.00 | 50 |
| 2018-08-20 | $227.50 | $227.50 | 176 |
| 2018-08-17 | $206.38 | $206.38 | 306 |
| 2018-08-16 | $170.63 | $170.63 | 41 |
| 2018-08-15 | $138.13 | $138.13 | 242 |
| 2018-08-14 | $113.75 | $113.75 | 352 |
| 2018-08-13 | $114.07 | $114.07 | 10 |
| 2018-08-10 | $146.26 | $146.26 | 568 |
| 2018-08-09 | $126.76 | $126.76 | 153 |
| 2018-08-08 | $126.76 | $126.76 | 3 |
| 2018-08-07 | $149.19 | $149.19 | 90 |
| 2018-08-06 | $112.14 | $112.14 | 130 |
| 2018-08-03 | $135.54 | $135.54 | 25 |
| 2018-08-02 | $158.94 | $158.94 | 52 |
| 2018-08-01 | $175.52 | $175.52 | 76 |
| 2018-07-31 | $126.76 | $126.76 | 41 |
| 2018-07-30 | $141.39 | $141.39 | 147 |
| 2018-07-27 | $160.89 | $160.89 | 18 |
| 2018-07-26 | $141.39 | $141.39 | 85 |
| 2018-07-25 | $165.77 | $165.77 | 31 |
| 2018-07-24 | $170.64 | $170.64 | 71 |
| 2018-07-23 | $160.89 | $160.89 | 76 |
| 2018-07-20 | $180.39 | $180.39 | 0 |
| 2018-07-19 | $185.27 | $185.27 | 89 |
| 2018-07-18 | $224.27 | $224.27 | 9 |
| 2018-07-17 | $186.24 | $186.24 | 74 |
| 2018-07-16 | $263.28 | $263.28 | 86 |
| 2018-07-13 | $282.78 | $282.78 | 17 |
| 2018-07-12 | $243.77 | $243.77 | 55 |
| 2018-07-11 | $253.53 | $253.53 | 88 |
| 2018-07-10 | $293.50 | $293.50 | 143 |
| 2018-07-09 | $321.78 | $321.78 | 150 |
| 2018-07-06 | $229.15 | $229.15 | 15 |
| 2018-07-05 | $244.75 | $244.75 | 30 |
| 2018-07-03 | $224.27 | $224.27 | 12 |
| 2018-07-02 | $243.77 | $243.77 | 8 |
| 2018-06-29 | $241.73 | $241.73 | 0 |
| 2018-06-28 | $241.73 | $241.73 | 0 |
| 2018-06-27 | $243.77 | $243.77 | 7 |
| 2018-06-26 | $266.20 | $266.20 | 52 |
| 2018-06-25 | $235.00 | $235.00 | 15 |
| 2018-06-22 | $271.08 | $271.08 | 1 |
| 2018-06-21 | $256.45 | $256.45 | 15 |
| 2018-06-20 | $282.78 | $282.78 | 37 |
| 2018-06-19 | $273.03 | $273.03 | 1 |
| 2018-06-18 | $273.03 | $273.03 | 30 |
| 2018-06-15 | $258.40 | $258.40 | 12 |
| 2018-06-14 | $263.28 | $263.28 | 11 |
| 2018-06-13 | $307.16 | $307.16 | 57 |
| 2018-06-12 | $263.28 | $263.28 | 8 |
| 2018-06-11 | $273.03 | $273.03 | 20 |
| 2018-06-08 | $282.78 | $282.78 | 25 |
| 2018-06-07 | $313.98 | $313.98 | 43 |
| 2018-06-06 | $350.06 | $350.06 | 28 |
| 2018-06-05 | $390.04 | $390.04 | 116 |
| 2018-06-04 | $302.28 | $302.28 | 19 |
| 2018-06-01 | $341.28 | $341.28 | 15 |
| 2018-05-31 | $346.16 | $346.16 | 11 |
| 2018-05-30 | $380.29 | $380.29 | 41 |
| 2018-05-29 | $362.74 | $362.74 | 10 |
| 2018-05-25 | $312.03 | $312.03 | 4 |
| 2018-05-24 | $341.28 | $341.28 | 33 |
| 2018-05-23 | $326.66 | $326.66 | 4 |
| 2018-05-22 | $326.66 | $326.66 | 13 |
| 2018-05-21 | $292.53 | $292.53 | 16 |
| 2018-05-18 | $297.40 | $297.40 | 4 |
| 2018-05-17 | $297.40 | $297.40 | 8 |
| 2018-05-16 | $297.40 | $297.40 | 2 |
| 2018-05-15 | $253.53 | $253.53 | 28 |
| 2018-05-14 | $273.03 | $273.03 | 0 |
| 2018-05-11 | $273.03 | $273.03 | 13 |
| 2018-05-10 | $292.33 | $292.33 | 0 |
| 2018-05-09 | $302.28 | $302.28 | 117 |
| 2018-05-08 | $263.28 | $263.28 | 13 |
| 2018-05-07 | $292.53 | $292.53 | 17 |
| 2018-05-04 | $311.06 | $311.06 | 16 |
| 2018-05-03 | $274.00 | $274.00 | 35 |
| 2018-05-02 | $288.14 | $288.14 | 38 |
| 2018-05-01 | $263.28 | $263.28 | 18 |
| 2018-04-30 | $282.78 | $282.78 | 0 |
| 2018-04-27 | $263.28 | $263.28 | 5 |
| 2018-04-26 | $282.78 | $282.78 | 10 |
| 2018-04-25 | $263.28 | $263.28 | 0 |
| 2018-04-24 | $265.23 | $265.23 | 30 |
| 2018-04-23 | $292.53 | $292.53 | 26 |
| 2018-04-20 | $359.81 | $359.81 | 124 |
| 2018-04-19 | $254.50 | $254.50 | 3 |
| 2018-04-18 | $292.53 | $292.53 | 25 |
| 2018-04-17 | $321.78 | $321.78 | 217 |
| 2018-04-16 | $250.60 | $250.60 | 1 |
| 2018-04-13 | $243.77 | $243.77 | 32 |
| 2018-04-12 | $243.77 | $243.77 | 61 |
| 2018-04-11 | $248.65 | $248.65 | 34 |
| 2018-04-10 | $259.38 | $259.38 | 12 |
| 2018-04-09 | $259.38 | $259.38 | 1 |
| 2018-04-06 | $243.77 | $243.77 | 6 |
| 2018-04-05 | $287.65 | $287.65 | 0 |
| 2018-04-04 | $287.65 | $287.65 | 20 |
| 2018-04-03 | $254.50 | $254.50 | 152 |
| 2018-04-02 | $268.15 | $268.15 | 11 |
| 2018-03-29 | $253.53 | $253.53 | 369 |
| 2018-03-28 | $268.15 | $268.15 | 86 |
| 2018-03-27 | $292.53 | $292.53 | 3 |
| 2018-03-26 | $264.25 | $264.25 | 10 |
| 2018-03-23 | $263.28 | $263.28 | 14 |
| 2018-03-22 | $302.28 | $302.28 | 0 |
| 2018-03-21 | $273.03 | $273.03 | 0 |
| 2018-03-20 | $273.03 | $273.03 | 2 |
| 2018-03-19 | $280.83 | $280.83 | 137 |
| 2018-03-16 | $323.73 | $323.73 | 1 |
| 2018-03-15 | $313.20 | $313.20 | 12 |
| 2018-03-14 | $331.53 | $331.53 | 3 |
| 2018-03-13 | $312.03 | $312.03 | 21 |
| 2018-03-12 | $302.28 | $302.28 | 9 |
| 2018-03-09 | $339.33 | $339.33 | 0 |
| 2018-03-08 | $341.28 | $341.28 | 35 |
| 2018-03-07 | $331.53 | $331.53 | 46 |
| 2018-03-06 | $312.03 | $312.03 | 37 |
| 2018-03-05 | $302.28 | $302.28 | 54 |
| 2018-03-02 | $341.28 | $341.28 | 39 |
| 2018-03-01 | $343.23 | $343.23 | 38 |
| 2018-02-28 | $336.41 | $336.41 | 71 |
| 2018-02-27 | $312.03 | $312.03 | 14 |
| 2018-02-26 | $341.28 | $341.28 | 13 |
| 2018-02-23 | $331.05 | $331.05 | 50 |
| 2018-02-22 | $378.34 | $378.34 | 252 |
| 2018-02-21 | $282.78 | $282.78 | 13 |
| 2018-02-20 | $291.55 | $291.55 | 0 |
| 2018-02-16 | $301.31 | $301.31 | 14 |
| 2018-02-15 | $292.53 | $292.53 | 5 |
| 2018-02-14 | $291.55 | $291.55 | 8 |
| 2018-02-13 | $300.33 | $300.33 | 7 |
| 2018-02-12 | $320.81 | $320.81 | 9 |
| 2018-02-09 | $354.94 | $354.94 | 122 |
| 2018-02-08 | $291.55 | $291.55 | 54 |
| 2018-02-07 | $305.21 | $305.21 | 13 |
| 2018-02-06 | $310.57 | $310.57 | 5 |
| 2018-02-05 | $332.51 | $332.51 | 10 |
| 2018-02-02 | $336.41 | $336.41 | 5 |
| 2018-02-01 | $311.54 | $311.54 | 28 |
| 2018-01-31 | $341.28 | $341.28 | 5 |
| 2018-01-30 | $321.78 | $321.78 | 11 |
| 2018-01-29 | $342.26 | $342.26 | 17 |
| 2018-01-26 | $390.04 | $390.04 | 5 |
| 2018-01-25 | $375.41 | $375.41 | 97 |
| 2018-01-24 | $358.84 | $358.84 | 20 |
| 2018-01-23 | $351.04 | $351.04 | 36 |
| 2018-01-22 | $389.06 | $389.06 | 3 |
| 2018-01-19 | $365.66 | $365.66 | 46 |
| 2018-01-18 | $409.54 | $409.54 | 4 |
| 2018-01-17 | $458.30 | $458.30 | 2 |
| 2018-01-16 | $458.30 | $458.30 | 23 |
| 2018-01-12 | $432.94 | $432.94 | 53 |
| 2018-01-11 | $401.74 | $401.74 | 65 |
| 2018-01-10 | $373.46 | $373.46 | 16 |
| 2018-01-09 | $438.79 | $438.79 | 1 |
| 2018-01-08 | $390.04 | $390.04 | 171 |
| 2018-01-05 | $487.55 | $487.55 | 39 |
| 2018-01-04 | $497.30 | $497.30 | 47 |
| 2018-01-03 | $492.42 | $492.42 | 4 |
| 2018-01-02 | $565.56 | $565.56 | 59 |