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
- 1997-01-02 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 | $330.00 | $373.79 | 0 |
| 2018-12-28 | $330.00 | $373.79 | 100 |
| 2018-12-27 | $330.00 | $373.79 | 100 |
| 2018-12-26 | $339.00 | $383.99 | 100 |
| 2018-12-24 | $325.00 | $368.13 | 100 |
| 2018-12-21 | $325.00 | $368.13 | 9,300 |
| 2018-12-20 | $338.00 | $382.85 | 0 |
| 2018-12-19 | $338.00 | $382.85 | 200 |
| 2018-12-18 | $346.00 | $391.91 | 100 |
| 2018-12-17 | $350.00 | $396.44 | 100 |
| 2018-12-14 | $351.00 | $397.58 | 100 |
| 2018-12-13 | $354.00 | $400.52 | 300 |
| 2018-12-12 | $365.10 | $413.08 | 600 |
| 2018-12-11 | $365.00 | $412.97 | 0 |
| 2018-12-10 | $365.00 | $412.97 | 300 |
| 2018-12-07 | $370.00 | $418.63 | 100 |
| 2018-12-06 | $370.00 | $418.63 | 100 |
| 2018-12-04 | $380.00 | $429.94 | 100 |
| 2018-12-03 | $390.00 | $441.25 | 100 |
| 2018-11-30 | $390.00 | $441.25 | 0 |
| 2018-11-29 | $390.00 | $441.25 | 0 |
| 2018-11-28 | $390.00 | $441.25 | 100 |
| 2018-11-27 | $389.00 | $440.12 | 400 |
| 2018-11-26 | $384.00 | $434.46 | 0 |
| 2018-11-23 | $384.00 | $434.46 | 100 |
| 2018-11-21 | $387.00 | $437.86 | 100 |
| 2018-11-20 | $385.00 | $435.60 | 100 |
| 2018-11-19 | $388.00 | $438.99 | 100 |
| 2018-11-16 | $390.00 | $441.25 | 100 |
| 2018-11-15 | $394.00 | $445.78 | 100 |
| 2018-11-14 | $396.00 | $448.04 | 0 |
| 2018-11-13 | $396.00 | $448.04 | 0 |
| 2018-11-12 | $387.01 | $437.87 | 0 |
| 2018-11-09 | $387.01 | $437.87 | 0 |
| 2018-11-08 | $387.01 | $437.87 | 0 |
| 2018-11-07 | $387.01 | $437.87 | 0 |
| 2018-11-06 | $387.01 | $437.87 | 0 |
| 2018-11-05 | $387.01 | $437.87 | 100 |
| 2018-11-02 | $385.00 | $435.60 | 0 |
| 2018-11-01 | $385.00 | $435.60 | 100 |
| 2018-10-31 | $385.00 | $435.60 | 300 |
| 2018-10-30 | $370.00 | $418.63 | 100 |
| 2018-10-29 | $439.00 | $496.69 | 100 |
| 2018-10-26 | $377.00 | $426.54 | 0 |
| 2018-10-25 | $377.00 | $426.54 | 100 |
| 2018-10-24 | $366.00 | $414.10 | 300 |
| 2018-10-23 | $375.00 | $424.28 | 0 |
| 2018-10-22 | $375.00 | $424.28 | 100 |
| 2018-10-19 | $385.00 | $435.60 | 100 |
| 2018-10-18 | $379.00 | $428.81 | 100 |
| 2018-10-17 | $379.49 | $429.36 | 0 |
| 2018-10-16 | $379.49 | $429.36 | 0 |
| 2018-10-15 | $379.49 | $429.36 | 0 |
| 2018-10-12 | $379.49 | $429.36 | 700 |
| 2018-10-11 | $385.00 | $435.60 | 100 |
| 2018-10-10 | $405.00 | $458.22 | 200 |
| 2018-10-09 | $407.00 | $460.49 | 100 |
| 2018-10-08 | $400.00 | $452.57 | 0 |
| 2018-10-05 | $400.00 | $452.57 | 0 |
| 2018-10-04 | $400.00 | $452.57 | 0 |
| 2018-10-03 | $400.00 | $452.57 | 300 |
| 2018-10-02 | $397.25 | $449.46 | 0 |
| 2018-10-01 | $397.25 | $449.46 | 0 |
| 2018-09-28 | $397.25 | $449.46 | 100 |
| 2018-09-27 | $409.00 | $462.75 | 0 |
| 2018-09-26 | $409.00 | $462.75 | 0 |
| 2018-09-25 | $409.00 | $462.75 | 100 |
| 2018-09-24 | $402.00 | $454.83 | 100 |
| 2018-09-21 | $417.00 | $471.80 | 0 |
| 2018-09-20 | $417.00 | $471.80 | 0 |
| 2018-09-19 | $417.00 | $471.80 | 100 |
| 2018-09-18 | $416.00 | $470.67 | 100 |
| 2018-09-17 | $416.00 | $470.67 | 0 |
| 2018-09-14 | $416.00 | $470.67 | 100 |
| 2018-09-13 | $414.00 | $468.01 | 0 |
| 2018-09-12 | $414.00 | $468.01 | 0 |
| 2018-09-11 | $414.00 | $468.01 | 0 |
| 2018-09-10 | $414.00 | $468.01 | 0 |
| 2018-09-07 | $414.00 | $468.01 | 100 |
| 2018-09-06 | $410.00 | $463.49 | 0 |
| 2018-09-05 | $410.00 | $463.49 | 0 |
| 2018-09-04 | $410.00 | $463.49 | 100 |
| 2018-08-31 | $420.00 | $474.79 | 300 |
| 2018-08-30 | $426.00 | $481.58 | 0 |
| 2018-08-29 | $426.00 | $481.58 | 0 |
| 2018-08-28 | $426.00 | $481.58 | 0 |
| 2018-08-27 | $426.00 | $481.58 | 0 |
| 2018-08-24 | $426.00 | $481.58 | 100 |
| 2018-08-23 | $424.00 | $479.32 | 0 |
| 2018-08-22 | $424.00 | $479.32 | 0 |
| 2018-08-21 | $424.00 | $479.32 | 100 |
| 2018-08-20 | $394.00 | $445.40 | 0 |
| 2018-08-17 | $394.00 | $445.40 | 0 |
| 2018-08-16 | $394.00 | $445.40 | 0 |
| 2018-08-15 | $394.00 | $445.40 | 0 |
| 2018-08-14 | $394.00 | $445.40 | 0 |
| 2018-08-13 | $394.00 | $445.40 | 100 |
| 2018-08-10 | $395.00 | $446.53 | 100 |
| 2018-08-09 | $395.00 | $446.53 | 0 |
| 2018-08-08 | $389.00 | $439.75 | 100 |
| 2018-08-07 | $387.00 | $437.49 | 200 |
| 2018-08-06 | $383.00 | $432.97 | 0 |
| 2018-08-03 | $383.00 | $432.97 | 100 |
| 2018-08-02 | $376.00 | $425.05 | 0 |
| 2018-08-01 | $376.00 | $425.05 | 100 |
| 2018-07-31 | $380.00 | $429.58 | 100 |
| 2018-07-30 | $376.00 | $425.05 | 0 |
| 2018-07-27 | $376.00 | $425.05 | 0 |
| 2018-07-26 | $376.00 | $425.05 | 100 |
| 2018-07-25 | $374.00 | $422.79 | 100 |
| 2018-07-24 | $374.06 | $422.86 | 100 |
| 2018-07-23 | $368.00 | $416.01 | 0 |
| 2018-07-20 | $368.00 | $416.01 | 0 |
| 2018-07-19 | $368.00 | $416.01 | 0 |
| 2018-07-18 | $368.00 | $416.01 | 0 |
| 2018-07-17 | $368.00 | $416.01 | 0 |
| 2018-07-16 | $368.00 | $416.01 | 0 |
| 2018-07-13 | $368.00 | $416.01 | 0 |
| 2018-07-12 | $368.00 | $416.01 | 300 |
| 2018-07-11 | $368.00 | $416.01 | 0 |
| 2018-07-10 | $368.00 | $416.01 | 200 |
| 2018-07-09 | $367.00 | $414.88 | 0 |
| 2018-07-06 | $367.00 | $414.88 | 0 |
| 2018-07-05 | $366.00 | $413.75 | 100 |
| 2018-07-03 | $367.00 | $414.88 | 0 |
| 2018-07-02 | $367.00 | $414.88 | 0 |
| 2018-06-29 | $367.00 | $414.88 | 0 |
| 2018-06-28 | $367.00 | $414.88 | 0 |
| 2018-06-27 | $370.50 | $418.84 | 100 |
| 2018-06-26 | $368.00 | $416.01 | 0 |
| 2018-06-25 | $368.00 | $416.01 | 200 |
| 2018-06-22 | $372.00 | $420.53 | 100 |
| 2018-06-21 | $370.00 | $418.27 | 0 |
| 2018-06-20 | $370.00 | $418.27 | 0 |
| 2018-06-19 | $370.00 | $418.27 | 100 |
| 2018-06-18 | $379.00 | $428.45 | 200 |
| 2018-06-15 | $377.00 | $426.18 | 0 |
| 2018-06-14 | $377.00 | $425.79 | 100 |
| 2018-06-13 | $372.00 | $420.14 | 0 |
| 2018-06-12 | $372.00 | $420.14 | 1,600 |
| 2018-06-11 | $377.00 | $425.79 | 0 |
| 2018-06-08 | $377.00 | $425.79 | 100 |
| 2018-06-07 | $375.00 | $423.53 | 0 |
| 2018-06-06 | $375.00 | $423.53 | 100 |
| 2018-06-05 | $360.00 | $406.59 | 0 |
| 2018-06-04 | $360.00 | $406.59 | 0 |
| 2018-06-01 | $360.00 | $406.59 | 0 |
| 2018-05-31 | $360.00 | $406.59 | 300 |
| 2018-05-30 | $380.00 | $429.18 | 400 |
| 2018-05-29 | $380.00 | $429.18 | 0 |
| 2018-05-25 | $380.00 | $429.18 | 0 |
| 2018-05-24 | $380.00 | $429.18 | 100 |
| 2018-05-23 | $390.00 | $440.47 | 200 |
| 2018-05-22 | $390.00 | $440.47 | 0 |
| 2018-05-21 | $390.00 | $440.47 | 200 |
| 2018-05-18 | $390.00 | $440.47 | 100 |
| 2018-05-17 | $390.00 | $440.47 | 0 |
| 2018-05-16 | $390.00 | $440.47 | 0 |
| 2018-05-15 | $390.00 | $440.47 | 200 |
| 2018-05-14 | $390.00 | $440.47 | 0 |
| 2018-05-11 | $390.00 | $440.47 | 100 |
| 2018-05-10 | $385.00 | $434.82 | 0 |
| 2018-05-09 | $385.00 | $434.82 | 100 |
| 2018-05-08 | $380.00 | $429.18 | 100 |
| 2018-05-07 | $372.00 | $420.14 | 0 |
| 2018-05-04 | $372.00 | $420.14 | 0 |
| 2018-05-03 | $372.00 | $420.14 | 0 |
| 2018-05-02 | $372.00 | $420.14 | 0 |
| 2018-05-01 | $372.00 | $420.14 | 0 |
| 2018-04-30 | $372.00 | $420.14 | 100 |
| 2018-04-27 | $375.00 | $423.53 | 0 |
| 2018-04-26 | $375.00 | $423.53 | 100 |
| 2018-04-25 | $369.01 | $416.76 | 400 |
| 2018-04-24 | $368.99 | $416.74 | 100 |
| 2018-04-23 | $370.00 | $417.88 | 700 |
| 2018-04-20 | $370.00 | $417.88 | 300 |
| 2018-04-19 | $370.00 | $417.88 | 100 |
| 2018-04-18 | $365.00 | $412.24 | 200 |
| 2018-04-17 | $368.51 | $416.20 | 0 |
| 2018-04-16 | $368.51 | $416.20 | 100 |
| 2018-04-13 | $368.51 | $416.20 | 0 |
| 2018-04-12 | $368.51 | $416.20 | 200 |
| 2018-04-11 | $365.00 | $412.24 | 0 |
| 2018-04-10 | $365.00 | $412.24 | 100 |
| 2018-04-09 | $370.00 | $417.88 | 0 |
| 2018-04-06 | $370.00 | $417.88 | 0 |
| 2018-04-05 | $370.00 | $417.88 | 400 |
| 2018-04-04 | $360.00 | $406.59 | 0 |
| 2018-04-03 | $360.00 | $406.59 | 0 |
| 2018-04-02 | $360.00 | $406.59 | 0 |
| 2018-03-29 | $360.00 | $406.59 | 0 |
| 2018-03-28 | $364.00 | $411.11 | 100 |
| 2018-03-27 | $361.00 | $407.72 | 0 |
| 2018-03-26 | $361.00 | $407.72 | 100 |
| 2018-03-23 | $360.00 | $406.59 | 100 |
| 2018-03-22 | $383.00 | $432.57 | 0 |
| 2018-03-21 | $383.00 | $432.57 | 0 |
| 2018-03-20 | $383.00 | $432.57 | 700 |
| 2018-03-19 | $390.00 | $440.47 | 100 |
| 2018-03-16 | $400.00 | $451.77 | 0 |
| 2018-03-15 | $400.00 | $451.37 | 0 |
| 2018-03-14 | $400.00 | $451.37 | 0 |
| 2018-03-13 | $400.00 | $451.37 | 0 |
| 2018-03-12 | $400.00 | $451.37 | 100 |
| 2018-03-09 | $400.00 | $451.37 | 200 |
| 2018-03-08 | $391.00 | $441.21 | 100 |
| 2018-03-07 | $389.00 | $438.96 | 0 |
| 2018-03-06 | $389.00 | $438.96 | 100 |
| 2018-03-05 | $370.00 | $417.52 | 0 |
| 2018-03-02 | $370.00 | $417.52 | 100 |
| 2018-03-01 | $353.00 | $398.33 | 100 |
| 2018-02-28 | $378.00 | $426.54 | 0 |
| 2018-02-27 | $370.00 | $417.52 | 100 |
| 2018-02-26 | $385.00 | $434.44 | 0 |
| 2018-02-23 | $385.00 | $434.44 | 0 |
| 2018-02-22 | $385.00 | $434.44 | 0 |
| 2018-02-21 | $385.00 | $434.44 | 0 |
| 2018-02-20 | $385.00 | $434.44 | 300 |
| 2018-02-16 | $385.00 | $434.44 | 0 |
| 2018-02-15 | $385.00 | $434.44 | 100 |
| 2018-02-14 | $385.00 | $434.44 | 100 |
| 2018-02-13 | $384.00 | $433.32 | 300 |
| 2018-02-12 | $370.00 | $417.52 | 0 |
| 2018-02-09 | $370.00 | $417.52 | 200 |
| 2018-02-08 | $370.00 | $417.52 | 100 |
| 2018-02-07 | $377.50 | $425.98 | 200 |
| 2018-02-06 | $390.00 | $440.09 | 0 |
| 2018-02-05 | $390.00 | $440.09 | 0 |
| 2018-02-02 | $390.00 | $440.09 | 0 |
| 2018-02-01 | $390.00 | $440.09 | 0 |
| 2018-01-31 | $390.00 | $440.09 | 100 |
| 2018-01-30 | $396.00 | $446.86 | 0 |
| 2018-01-29 | $396.00 | $446.86 | 0 |
| 2018-01-26 | $396.00 | $446.86 | 0 |
| 2018-01-25 | $396.00 | $446.86 | 0 |
| 2018-01-24 | $396.00 | $446.86 | 0 |
| 2018-01-23 | $396.00 | $446.86 | 100 |
| 2018-01-22 | $404.00 | $455.88 | 300 |
| 2018-01-19 | $392.00 | $442.34 | 0 |
| 2018-01-18 | $392.00 | $442.34 | 300 |
| 2018-01-17 | $392.00 | $442.34 | 0 |
| 2018-01-16 | $392.00 | $442.34 | 100 |
| 2018-01-12 | $394.00 | $444.60 | 100 |
| 2018-01-11 | $390.00 | $440.09 | 400 |
| 2018-01-10 | $377.99 | $426.53 | 0 |
| 2018-01-09 | $377.99 | $426.53 | 200 |
| 2018-01-08 | $375.00 | $423.16 | 300 |
| 2018-01-05 | $380.00 | $428.80 | 0 |
| 2018-01-04 | $365.00 | $411.88 | 100 |
| 2018-01-03 | $362.98 | $409.60 | 100 |
| 2018-01-02 | $353.00 | $398.33 | 0 |