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
- 1999-08-20 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 | $700.00 | $714.01 | 100 |
| 2018-12-28 | $700.00 | $714.01 | 100 |
| 2018-12-27 | $696.00 | $709.93 | 100 |
| 2018-12-26 | $672.00 | $685.45 | 100 |
| 2018-12-24 | $696.00 | $709.93 | 0 |
| 2018-12-21 | $696.00 | $709.93 | 100 |
| 2018-12-20 | $700.00 | $714.01 | 0 |
| 2018-12-19 | $700.00 | $714.01 | 0 |
| 2018-12-18 | $700.00 | $714.01 | 100 |
| 2018-12-17 | $696.00 | $709.93 | 100 |
| 2018-12-14 | $702.00 | $716.05 | 0 |
| 2018-12-13 | $702.00 | $716.05 | 100 |
| 2018-12-12 | $703.00 | $717.07 | 100 |
| 2018-12-11 | $703.00 | $717.07 | 100 |
| 2018-12-10 | $703.00 | $717.07 | 100 |
| 2018-12-07 | $701.00 | $715.03 | 100 |
| 2018-12-06 | $710.00 | $724.21 | 0 |
| 2018-12-04 | $710.00 | $724.21 | 100 |
| 2018-12-03 | $710.00 | $724.21 | 100 |
| 2018-11-30 | $712.00 | $726.25 | 100 |
| 2018-11-29 | $710.00 | $717.07 | 100 |
| 2018-11-28 | $701.00 | $707.98 | 100 |
| 2018-11-27 | $703.00 | $710.00 | 0 |
| 2018-11-26 | $703.00 | $710.00 | 0 |
| 2018-11-23 | $703.00 | $710.00 | 0 |
| 2018-11-21 | $703.00 | $710.00 | 0 |
| 2018-11-20 | $703.00 | $710.00 | 0 |
| 2018-11-19 | $703.00 | $710.00 | 100 |
| 2018-11-16 | $710.00 | $717.07 | 100 |
| 2018-11-15 | $703.00 | $710.00 | 100 |
| 2018-11-14 | $716.00 | $723.13 | 100 |
| 2018-11-13 | $707.00 | $714.04 | 100 |
| 2018-11-12 | $709.00 | $716.06 | 0 |
| 2018-11-09 | $709.00 | $716.06 | 100 |
| 2018-11-08 | $720.23 | $727.40 | 100 |
| 2018-11-07 | $702.00 | $708.99 | 0 |
| 2018-11-06 | $702.00 | $708.99 | 100 |
| 2018-11-05 | $704.00 | $711.01 | 100 |
| 2018-11-02 | $702.00 | $708.99 | 0 |
| 2018-11-01 | $702.00 | $708.99 | 100 |
| 2018-10-31 | $700.00 | $706.97 | 100 |
| 2018-10-30 | $705.00 | $712.02 | 100 |
| 2018-10-29 | $696.00 | $702.93 | 100 |
| 2018-10-26 | $696.00 | $702.93 | 100 |
| 2018-10-25 | $696.00 | $702.93 | 100 |
| 2018-10-24 | $700.00 | $706.97 | 100 |
| 2018-10-23 | $701.75 | $708.74 | 100 |
| 2018-10-22 | $705.00 | $712.02 | 100 |
| 2018-10-19 | $705.60 | $712.62 | 100 |
| 2018-10-18 | $706.00 | $713.03 | 100 |
| 2018-10-17 | $710.00 | $717.07 | 100 |
| 2018-10-16 | $717.00 | $724.14 | 100 |
| 2018-10-15 | $710.00 | $717.07 | 0 |
| 2018-10-12 | $710.00 | $717.07 | 100 |
| 2018-10-11 | $715.00 | $722.12 | 100 |
| 2018-10-10 | $715.00 | $722.12 | 100 |
| 2018-10-09 | $717.00 | $724.14 | 0 |
| 2018-10-08 | $717.00 | $724.14 | 0 |
| 2018-10-05 | $717.00 | $724.14 | 0 |
| 2018-10-04 | $717.00 | $724.14 | 100 |
| 2018-10-03 | $717.00 | $724.14 | 100 |
| 2018-10-02 | $717.01 | $724.15 | 300 |
| 2018-10-01 | $724.95 | $732.17 | 100 |
| 2018-09-28 | $718.99 | $726.15 | 0 |
| 2018-09-27 | $718.99 | $726.15 | 0 |
| 2018-09-26 | $718.99 | $726.15 | 0 |
| 2018-09-25 | $718.99 | $726.15 | 100 |
| 2018-09-24 | $721.00 | $728.18 | 100 |
| 2018-09-21 | $721.60 | $728.78 | 100 |
| 2018-09-20 | $721.15 | $728.33 | 0 |
| 2018-09-19 | $721.15 | $728.33 | 100 |
| 2018-09-18 | $721.60 | $728.78 | 100 |
| 2018-09-17 | $725.00 | $732.22 | 0 |
| 2018-09-14 | $725.00 | $732.22 | 100 |
| 2018-09-13 | $720.60 | $727.77 | 0 |
| 2018-09-12 | $720.60 | $727.77 | 100 |
| 2018-09-11 | $720.00 | $727.17 | 0 |
| 2018-09-10 | $720.00 | $727.17 | 100 |
| 2018-09-07 | $720.00 | $727.17 | 100 |
| 2018-09-06 | $725.00 | $732.22 | 100 |
| 2018-09-05 | $725.00 | $732.22 | 100 |
| 2018-09-04 | $725.00 | $732.22 | 100 |
| 2018-08-31 | $725.00 | $732.22 | 0 |
| 2018-08-30 | $725.00 | $732.22 | 0 |
| 2018-08-29 | $725.00 | $732.22 | 100 |
| 2018-08-28 | $725.00 | $732.22 | 100 |
| 2018-08-27 | $718.10 | $725.25 | 100 |
| 2018-08-24 | $717.65 | $724.79 | 0 |
| 2018-08-23 | $717.65 | $724.79 | 100 |
| 2018-08-22 | $717.50 | $724.64 | 200 |
| 2018-08-21 | $735.00 | $742.32 | 200 |
| 2018-08-20 | $725.00 | $732.22 | 100 |
| 2018-08-17 | $730.00 | $737.27 | 0 |
| 2018-08-16 | $730.00 | $737.27 | 0 |
| 2018-08-15 | $730.00 | $737.27 | 0 |
| 2018-08-14 | $730.00 | $737.27 | 100 |
| 2018-08-13 | $725.00 | $732.22 | 0 |
| 2018-08-10 | $725.00 | $732.22 | 0 |
| 2018-08-09 | $725.00 | $732.22 | 0 |
| 2018-08-08 | $725.00 | $732.22 | 0 |
| 2018-08-07 | $725.00 | $732.22 | 100 |
| 2018-08-06 | $710.60 | $717.67 | 100 |
| 2018-08-03 | $710.60 | $717.67 | 100 |
| 2018-08-02 | $710.50 | $717.57 | 100 |
| 2018-08-01 | $715.00 | $722.12 | 100 |
| 2018-07-31 | $715.00 | $722.12 | 100 |
| 2018-07-30 | $715.00 | $722.12 | 0 |
| 2018-07-27 | $715.00 | $722.12 | 100 |
| 2018-07-26 | $720.00 | $727.17 | 0 |
| 2018-07-25 | $720.00 | $727.17 | 0 |
| 2018-07-24 | $720.00 | $727.17 | 0 |
| 2018-07-23 | $720.00 | $727.17 | 0 |
| 2018-07-20 | $720.00 | $727.17 | 0 |
| 2018-07-19 | $720.00 | $727.17 | 0 |
| 2018-07-18 | $720.00 | $727.17 | 100 |
| 2018-07-17 | $714.00 | $721.11 | 0 |
| 2018-07-16 | $714.00 | $721.11 | 0 |
| 2018-07-13 | $714.00 | $721.11 | 0 |
| 2018-07-12 | $714.00 | $721.11 | 0 |
| 2018-07-11 | $714.00 | $721.11 | 0 |
| 2018-07-10 | $714.00 | $721.11 | 0 |
| 2018-07-09 | $714.00 | $721.11 | 100 |
| 2018-07-06 | $715.00 | $722.12 | 100 |
| 2018-07-05 | $725.00 | $732.22 | 100 |
| 2018-07-03 | $701.60 | $708.58 | 100 |
| 2018-07-02 | $712.00 | $719.09 | 100 |
| 2018-06-29 | $712.00 | $719.09 | 100 |
| 2018-06-28 | $709.00 | $716.06 | 100 |
| 2018-06-27 | $709.00 | $716.06 | 100 |
| 2018-06-26 | $701.00 | $707.98 | 100 |
| 2018-06-25 | $697.01 | $703.95 | 200 |
| 2018-06-22 | $727.00 | $734.24 | 100 |
| 2018-06-21 | $727.00 | $734.24 | 100 |
| 2018-06-20 | $696.01 | $702.94 | 0 |
| 2018-06-19 | $696.01 | $702.94 | 0 |
| 2018-06-18 | $696.01 | $702.94 | 100 |
| 2018-06-15 | $700.00 | $706.97 | 0 |
| 2018-06-14 | $700.00 | $706.97 | 100 |
| 2018-06-13 | $724.99 | $732.21 | 100 |
| 2018-06-12 | $725.00 | $732.22 | 100 |
| 2018-06-11 | $695.00 | $701.92 | 0 |
| 2018-06-08 | $695.00 | $701.92 | 100 |
| 2018-06-07 | $695.01 | $701.93 | 100 |
| 2018-06-06 | $700.00 | $700.00 | 100 |
| 2018-06-05 | $692.00 | $692.00 | 100 |
| 2018-06-04 | $692.00 | $692.00 | 100 |
| 2018-06-01 | $705.00 | $705.00 | 0 |
| 2018-05-31 | $705.00 | $705.00 | 100 |
| 2018-05-30 | $700.00 | $700.00 | 100 |
| 2018-05-29 | $694.00 | $694.00 | 0 |
| 2018-05-25 | $694.00 | $694.00 | 100 |
| 2018-05-24 | $693.99 | $693.99 | 100 |
| 2018-05-23 | $687.00 | $687.00 | 100 |
| 2018-05-22 | $677.00 | $677.00 | 0 |
| 2018-05-21 | $677.00 | $677.00 | 0 |
| 2018-05-18 | $677.00 | $677.00 | 0 |
| 2018-05-17 | $677.00 | $677.00 | 0 |
| 2018-05-16 | $677.00 | $677.00 | 100 |
| 2018-05-15 | $677.00 | $677.00 | 100 |
| 2018-05-14 | $676.00 | $676.00 | 100 |
| 2018-05-11 | $697.00 | $697.00 | 0 |
| 2018-05-10 | $697.00 | $697.00 | 100 |
| 2018-05-09 | $699.97 | $699.97 | 100 |
| 2018-05-08 | $699.99 | $699.99 | 100 |
| 2018-05-07 | $672.00 | $672.00 | 100 |
| 2018-05-04 | $665.00 | $665.00 | 0 |
| 2018-05-03 | $665.00 | $665.00 | 100 |
| 2018-05-02 | $665.00 | $665.00 | 300 |
| 2018-05-01 | $661.00 | $661.00 | 100 |
| 2018-04-30 | $661.00 | $661.00 | 500 |
| 2018-04-27 | $660.00 | $660.00 | 0 |
| 2018-04-26 | $660.00 | $660.00 | 500 |
| 2018-04-25 | $660.00 | $660.00 | 400 |
| 2018-04-24 | $657.00 | $657.00 | 100 |
| 2018-04-23 | $654.00 | $654.00 | 100 |
| 2018-04-20 | $654.00 | $654.00 | 100 |
| 2018-04-19 | $652.00 | $652.00 | 0 |
| 2018-04-18 | $652.00 | $652.00 | 0 |
| 2018-04-17 | $652.00 | $652.00 | 0 |
| 2018-04-16 | $652.00 | $652.00 | 0 |
| 2018-04-13 | $652.00 | $652.00 | 0 |
| 2018-04-12 | $652.00 | $652.00 | 0 |
| 2018-04-11 | $652.00 | $652.00 | 0 |
| 2018-04-10 | $652.00 | $652.00 | 100 |
| 2018-04-09 | $654.73 | $654.73 | 100 |
| 2018-04-06 | $650.30 | $650.30 | 0 |
| 2018-04-05 | $650.30 | $650.30 | 100 |
| 2018-04-04 | $650.00 | $650.00 | 0 |
| 2018-04-03 | $650.00 | $650.00 | 0 |
| 2018-04-02 | $650.00 | $650.00 | 100 |
| 2018-03-29 | $645.30 | $645.30 | 100 |
| 2018-03-28 | $644.00 | $644.00 | 0 |
| 2018-03-27 | $644.00 | $644.00 | 0 |
| 2018-03-26 | $644.00 | $644.00 | 100 |
| 2018-03-23 | $650.00 | $650.00 | 0 |
| 2018-03-22 | $650.00 | $650.00 | 0 |
| 2018-03-21 | $650.00 | $650.00 | 100 |
| 2018-03-20 | $650.00 | $650.00 | 0 |
| 2018-03-19 | $650.00 | $650.00 | 100 |
| 2018-03-16 | $650.00 | $650.00 | 100 |
| 2018-03-15 | $653.00 | $653.00 | 0 |
| 2018-03-14 | $653.00 | $653.00 | 0 |
| 2018-03-13 | $653.00 | $653.00 | 100 |
| 2018-03-12 | $653.00 | $653.00 | 100 |
| 2018-03-09 | $650.00 | $650.00 | 100 |
| 2018-03-08 | $646.00 | $646.00 | 0 |
| 2018-03-07 | $646.00 | $646.00 | 100 |
| 2018-03-06 | $650.00 | $650.00 | 100 |
| 2018-03-05 | $645.00 | $645.00 | 100 |
| 2018-03-02 | $648.00 | $648.00 | 400 |
| 2018-03-01 | $650.00 | $650.00 | 100 |
| 2018-02-28 | $650.00 | $650.00 | 100 |
| 2018-02-27 | $645.00 | $645.00 | 100 |
| 2018-02-26 | $641.00 | $641.00 | 200 |
| 2018-02-23 | $650.00 | $650.00 | 0 |
| 2018-02-22 | $650.00 | $650.00 | 100 |
| 2018-02-21 | $650.00 | $650.00 | 0 |
| 2018-02-20 | $650.00 | $650.00 | 100 |
| 2018-02-16 | $650.00 | $650.00 | 100 |
| 2018-02-15 | $650.00 | $650.00 | 0 |
| 2018-02-14 | $650.00 | $650.00 | 0 |
| 2018-02-13 | $650.00 | $650.00 | 100 |
| 2018-02-12 | $649.00 | $649.00 | 0 |
| 2018-02-09 | $649.00 | $649.00 | 0 |
| 2018-02-08 | $649.00 | $649.00 | 0 |
| 2018-02-07 | $649.00 | $649.00 | 0 |
| 2018-02-06 | $649.00 | $649.00 | 0 |
| 2018-02-05 | $649.00 | $649.00 | 100 |
| 2018-02-02 | $654.00 | $654.00 | 100 |
| 2018-02-01 | $650.00 | $650.00 | 100 |
| 2018-01-31 | $660.00 | $660.00 | 100 |
| 2018-01-30 | $650.00 | $650.00 | 100 |
| 2018-01-29 | $660.00 | $660.00 | 0 |
| 2018-01-26 | $660.00 | $660.00 | 100 |
| 2018-01-25 | $658.00 | $658.00 | 100 |
| 2018-01-24 | $665.00 | $665.00 | 100 |
| 2018-01-23 | $665.00 | $665.00 | 0 |
| 2018-01-22 | $665.00 | $665.00 | 100 |
| 2018-01-19 | $661.00 | $661.00 | 100 |
| 2018-01-18 | $663.00 | $663.00 | 0 |
| 2018-01-17 | $663.00 | $663.00 | 100 |
| 2018-01-16 | $668.00 | $668.00 | 100 |
| 2018-01-12 | $670.00 | $670.00 | 0 |
| 2018-01-11 | $670.00 | $670.00 | 100 |
| 2018-01-10 | $664.00 | $664.00 | 100 |
| 2018-01-09 | $666.00 | $666.00 | 0 |
| 2018-01-08 | $666.00 | $666.00 | 100 |
| 2018-01-05 | $677.99 | $677.99 | 100 |
| 2018-01-04 | $677.99 | $677.99 | 100 |
| 2018-01-03 | $667.00 | $667.00 | 100 |
| 2018-01-02 | $675.00 | $675.00 | 100 |