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
- 2002-12-19 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 | $440.08 | $559.35 | 10,800 |
| 2018-12-28 | $433.46 | $550.93 | 23,800 |
| 2018-12-27 | $429.08 | $545.37 | 23,200 |
| 2018-12-26 | $419.95 | $533.76 | 16,700 |
| 2018-12-24 | $427.51 | $543.37 | 7,000 |
| 2018-12-21 | $420.00 | $533.82 | 16,800 |
| 2018-12-20 | $433.49 | $550.97 | 16,400 |
| 2018-12-19 | $422.53 | $537.04 | 12,100 |
| 2018-12-18 | $425.31 | $540.57 | 18,900 |
| 2018-12-17 | $428.49 | $544.62 | 23,900 |
| 2018-12-14 | $439.12 | $558.13 | 14,700 |
| 2018-12-13 | $447.68 | $569.01 | 5,800 |
| 2018-12-12 | $456.41 | $580.10 | 6,100 |
| 2018-12-11 | $450.00 | $571.96 | 7,700 |
| 2018-12-10 | $455.19 | $578.55 | 6,300 |
| 2018-12-07 | $462.49 | $587.83 | 5,600 |
| 2018-12-06 | $465.97 | $592.25 | 5,600 |
| 2018-12-04 | $478.74 | $608.48 | 2,900 |
| 2018-12-03 | $485.44 | $617.00 | 4,400 |
| 2018-11-30 | $472.53 | $600.59 | 6,300 |
| 2018-11-29 | $462.35 | $587.65 | 8,500 |
| 2018-11-28 | $459.58 | $584.13 | 5,300 |
| 2018-11-27 | $451.92 | $574.40 | 6,000 |
| 2018-11-26 | $450.00 | $571.96 | 22,900 |
| 2018-11-23 | $464.05 | $589.81 | 2,500 |
| 2018-11-21 | $448.90 | $570.56 | 20,400 |
| 2018-11-20 | $453.96 | $576.99 | 9,100 |
| 2018-11-19 | $458.57 | $582.85 | 4,200 |
| 2018-11-16 | $463.51 | $589.13 | 4,700 |
| 2018-11-15 | $458.97 | $583.36 | 6,300 |
| 2018-11-14 | $461.79 | $586.94 | 16,300 |
| 2018-11-13 | $465.05 | $591.08 | 18,000 |
| 2018-11-12 | $468.26 | $595.16 | 2,000 |
| 2018-11-09 | $472.65 | $600.74 | 2,700 |
| 2018-11-08 | $472.12 | $600.07 | 5,000 |
| 2018-11-07 | $478.99 | $608.80 | 17,600 |
| 2018-11-06 | $478.20 | $607.80 | 3,000 |
| 2018-11-05 | $473.80 | $602.21 | 3,800 |
| 2018-11-02 | $468.16 | $595.04 | 20,600 |
| 2018-11-01 | $478.61 | $608.32 | 5,100 |
| 2018-10-31 | $484.45 | $615.74 | 2,800 |
| 2018-10-30 | $478.22 | $607.82 | 9,600 |
| 2018-10-29 | $475.48 | $604.34 | 6,200 |
| 2018-10-26 | $473.37 | $601.66 | 10,300 |
| 2018-10-25 | $470.05 | $597.44 | 9,100 |
| 2018-10-24 | $468.12 | $594.99 | 7,300 |
| 2018-10-23 | $480.43 | $610.63 | 11,200 |
| 2018-10-22 | $475.03 | $603.77 | 34,200 |
| 2018-10-19 | $495.01 | $629.16 | 5,000 |
| 2018-10-18 | $506.10 | $643.26 | 10,000 |
| 2018-10-17 | $500.04 | $635.56 | 3,800 |
| 2018-10-16 | $512.37 | $651.23 | 2,100 |
| 2018-10-15 | $507.85 | $645.48 | 6,300 |
| 2018-10-12 | $507.40 | $644.91 | 7,700 |
| 2018-10-11 | $501.57 | $637.50 | 8,600 |
| 2018-10-10 | $516.59 | $656.59 | 3,000 |
| 2018-10-09 | $538.51 | $684.45 | 4,000 |
| 2018-10-08 | $527.56 | $670.53 | 1,300 |
| 2018-10-05 | $532.66 | $677.02 | 2,800 |
| 2018-10-04 | $531.81 | $675.94 | 9,200 |
| 2018-10-03 | $537.20 | $682.79 | 4,700 |
| 2018-10-02 | $539.24 | $685.38 | 1,800 |
| 2018-10-01 | $537.11 | $682.67 | 2,400 |
| 2018-09-28 | $543.02 | $690.18 | 3,000 |
| 2018-09-27 | $539.14 | $685.25 | 900 |
| 2018-09-26 | $545.60 | $693.46 | 3,700 |
| 2018-09-25 | $535.77 | $680.97 | 3,900 |
| 2018-09-24 | $539.55 | $685.77 | 4,800 |
| 2018-09-21 | $530.66 | $674.48 | 1,900 |
| 2018-09-20 | $534.60 | $679.48 | 1,200 |
| 2018-09-19 | $532.92 | $677.35 | 1,800 |
| 2018-09-18 | $539.33 | $685.49 | 1,700 |
| 2018-09-17 | $530.76 | $674.60 | 1,400 |
| 2018-09-14 | $532.42 | $676.71 | 1,900 |
| 2018-09-13 | $532.20 | $676.43 | 3,300 |
| 2018-09-12 | $530.67 | $674.49 | 3,300 |
| 2018-09-11 | $523.23 | $665.03 | 17,300 |
| 2018-09-10 | $525.20 | $667.54 | 3,900 |
| 2018-09-07 | $526.11 | $668.69 | 5,800 |
| 2018-09-06 | $527.07 | $669.91 | 3,800 |
| 2018-09-05 | $524.06 | $666.09 | 4,100 |
| 2018-09-04 | $535.54 | $680.68 | 1,700 |
| 2018-08-31 | $548.44 | $697.07 | 7,800 |
| 2018-08-30 | $550.60 | $699.82 | 1,500 |
| 2018-08-29 | $546.45 | $694.54 | 1,300 |
| 2018-08-28 | $546.49 | $694.60 | 2,200 |
| 2018-08-27 | $547.11 | $695.38 | 2,100 |
| 2018-08-24 | $550.81 | $700.09 | 3,600 |
| 2018-08-23 | $545.27 | $693.04 | 1,200 |
| 2018-08-22 | $544.22 | $691.71 | 5,600 |
| 2018-08-21 | $547.41 | $695.76 | 1,600 |
| 2018-08-20 | $549.86 | $698.88 | 2,500 |
| 2018-08-17 | $558.03 | $709.26 | 14,900 |
| 2018-08-16 | $550.00 | $699.06 | 4,700 |
| 2018-08-15 | $550.00 | $699.06 | 5,100 |
| 2018-08-14 | $550.25 | $699.37 | 7,700 |
| 2018-08-13 | $545.70 | $693.59 | 1,600 |
| 2018-08-10 | $541.90 | $688.76 | 700 |
| 2018-08-09 | $548.97 | $697.75 | 3,400 |
| 2018-08-08 | $550.48 | $699.67 | 13,300 |
| 2018-08-07 | $536.73 | $682.19 | 6,900 |
| 2018-08-06 | $551.07 | $700.42 | 5,200 |
| 2018-08-03 | $554.30 | $704.52 | 9,500 |
| 2018-08-02 | $561.66 | $713.88 | 1,600 |
| 2018-08-01 | $562.95 | $715.52 | 1,300 |
| 2018-07-31 | $565.27 | $718.46 | 2,500 |
| 2018-07-30 | $558.70 | $710.11 | 2,000 |
| 2018-07-27 | $547.91 | $696.40 | 2,000 |
| 2018-07-26 | $552.80 | $702.62 | 4,000 |
| 2018-07-25 | $551.13 | $700.49 | 2,800 |
| 2018-07-24 | $546.41 | $694.49 | 3,300 |
| 2018-07-23 | $549.08 | $697.89 | 2,100 |
| 2018-07-20 | $545.35 | $693.15 | 3,700 |
| 2018-07-19 | $523.00 | $664.74 | 6,600 |
| 2018-07-18 | $529.00 | $672.37 | 33,700 |
| 2018-07-17 | $530.58 | $674.37 | 15,000 |
| 2018-07-16 | $548.28 | $696.87 | 1,400 |
| 2018-07-13 | $548.53 | $697.19 | 26,600 |
| 2018-07-12 | $544.45 | $692.00 | 900 |
| 2018-07-11 | $541.50 | $688.25 | 4,300 |
| 2018-07-10 | $548.07 | $696.60 | 1,300 |
| 2018-07-09 | $552.53 | $702.27 | 1,500 |
| 2018-07-06 | $550.26 | $699.39 | 1,600 |
| 2018-07-05 | $554.39 | $704.64 | 1,900 |
| 2018-07-03 | $565.59 | $718.87 | 2,300 |
| 2018-07-02 | $552.27 | $701.94 | 1,600 |
| 2018-06-29 | $560.56 | $712.48 | 2,200 |
| 2018-06-28 | $558.69 | $710.10 | 2,400 |
| 2018-06-27 | $558.10 | $709.35 | 3,500 |
| 2018-06-26 | $556.35 | $707.13 | 1,100 |
| 2018-06-25 | $555.00 | $705.41 | 2,300 |
| 2018-06-22 | $564.49 | $717.47 | 2,100 |
| 2018-06-21 | $556.95 | $707.89 | 2,500 |
| 2018-06-20 | $563.47 | $716.18 | 1,900 |
| 2018-06-19 | $571.50 | $726.38 | 1,800 |
| 2018-06-18 | $585.94 | $744.74 | 2,400 |
| 2018-06-15 | $582.06 | $739.81 | 7,600 |
| 2018-06-14 | $580.24 | $737.49 | 4,600 |
| 2018-06-13 | $579.00 | $735.92 | 5,300 |
| 2018-06-12 | $573.47 | $728.89 | 1,600 |
| 2018-06-11 | $566.52 | $720.05 | 6,400 |
| 2018-06-08 | $560.64 | $712.58 | 35,500 |
| 2018-06-07 | $566.83 | $720.45 | 3,900 |
| 2018-06-06 | $554.37 | $704.61 | 1,900 |
| 2018-06-05 | $557.54 | $708.64 | 3,400 |
| 2018-06-04 | $547.48 | $695.85 | 23,700 |
| 2018-06-01 | $556.70 | $707.57 | 3,800 |
| 2018-05-31 | $559.86 | $711.59 | 5,500 |
| 2018-05-30 | $555.42 | $705.95 | 1,000 |
| 2018-05-29 | $540.32 | $686.75 | 3,900 |
| 2018-05-25 | $554.12 | $704.29 | 1,100 |
| 2018-05-24 | $565.30 | $718.50 | 1,800 |
| 2018-05-23 | $566.94 | $720.59 | 10,300 |
| 2018-05-22 | $573.15 | $728.48 | 4,900 |
| 2018-05-21 | $549.22 | $698.07 | 1,700 |
| 2018-05-18 | $549.14 | $697.96 | 2,400 |
| 2018-05-17 | $555.21 | $705.68 | 3,000 |
| 2018-05-16 | $556.62 | $707.47 | 1,000 |
| 2018-05-15 | $559.00 | $710.50 | 4,200 |
| 2018-05-14 | $555.06 | $705.49 | 3,500 |
| 2018-05-11 | $558.05 | $709.29 | 1,900 |
| 2018-05-10 | $560.53 | $712.44 | 6,200 |
| 2018-05-09 | $552.45 | $702.17 | 3,200 |
| 2018-05-08 | $550.95 | $700.26 | 4,400 |
| 2018-05-07 | $549.88 | $698.90 | 2,600 |
| 2018-05-04 | $547.83 | $696.30 | 6,700 |
| 2018-05-03 | $557.31 | $708.35 | 5,000 |
| 2018-05-02 | $546.43 | $694.52 | 10,300 |
| 2018-05-01 | $553.61 | $703.64 | 3,200 |
| 2018-04-30 | $555.28 | $705.77 | 5,900 |
| 2018-04-27 | $562.20 | $714.56 | 7,200 |
| 2018-04-26 | $545.76 | $693.67 | 31,400 |
| 2018-04-25 | $530.50 | $674.27 | 2,400 |
| 2018-04-24 | $527.30 | $670.20 | 8,400 |
| 2018-04-23 | $526.09 | $668.67 | 800 |
| 2018-04-20 | $526.40 | $669.06 | 1,800 |
| 2018-04-19 | $529.83 | $673.42 | 1,700 |
| 2018-04-18 | $532.36 | $676.64 | 1,400 |
| 2018-04-17 | $532.69 | $677.06 | 4,000 |
| 2018-04-16 | $532.42 | $676.71 | 3,600 |
| 2018-04-13 | $536.00 | $681.26 | 2,200 |
| 2018-04-12 | $529.77 | $673.34 | 3,100 |
| 2018-04-11 | $526.00 | $668.55 | 3,400 |
| 2018-04-10 | $521.46 | $662.78 | 2,600 |
| 2018-04-09 | $525.02 | $667.31 | 3,900 |
| 2018-04-06 | $514.98 | $654.55 | 3,500 |
| 2018-04-05 | $513.46 | $652.61 | 5,700 |
| 2018-04-04 | $503.75 | $640.27 | 5,500 |
| 2018-04-03 | $500.85 | $636.59 | 4,500 |
| 2018-04-02 | $507.90 | $645.55 | 5,400 |
| 2018-03-29 | $509.00 | $646.95 | 4,900 |
| 2018-03-28 | $495.43 | $629.70 | 5,500 |
| 2018-03-27 | $493.00 | $626.61 | 3,200 |
| 2018-03-26 | $497.74 | $632.63 | 16,900 |
| 2018-03-23 | $485.05 | $616.50 | 18,500 |
| 2018-03-22 | $486.65 | $618.54 | 11,400 |
| 2018-03-21 | $491.74 | $625.01 | 15,400 |
| 2018-03-20 | $488.25 | $620.57 | 16,400 |
| 2018-03-19 | $487.07 | $619.07 | 15,800 |
| 2018-03-16 | $490.19 | $623.04 | 5,400 |
| 2018-03-15 | $485.00 | $616.44 | 11,200 |
| 2018-03-14 | $496.19 | $630.66 | 15,500 |
| 2018-03-13 | $495.76 | $630.12 | 19,000 |
| 2018-03-12 | $504.08 | $640.69 | 3,900 |
| 2018-03-09 | $506.50 | $643.77 | 5,600 |
| 2018-03-08 | $503.58 | $640.06 | 3,300 |
| 2018-03-07 | $491.00 | $624.07 | 15,200 |
| 2018-03-06 | $503.94 | $640.51 | 2,900 |
| 2018-03-05 | $497.01 | $631.71 | 8,600 |
| 2018-03-02 | $502.15 | $638.24 | 14,300 |
| 2018-03-01 | $500.00 | $635.51 | 30,000 |
| 2018-02-28 | $487.76 | $619.95 | 17,000 |
| 2018-02-27 | $503.44 | $639.88 | 6,600 |
| 2018-02-26 | $511.47 | $650.08 | 4,100 |
| 2018-02-23 | $509.32 | $647.35 | 3,900 |
| 2018-02-22 | $505.37 | $642.33 | 6,900 |
| 2018-02-21 | $516.73 | $656.77 | 5,900 |
| 2018-02-20 | $512.00 | $650.76 | 15,900 |
| 2018-02-16 | $501.29 | $637.15 | 17,500 |
| 2018-02-15 | $504.50 | $641.23 | 9,400 |
| 2018-02-14 | $503.47 | $639.92 | 4,600 |
| 2018-02-13 | $505.00 | $641.86 | 2,000 |
| 2018-02-12 | $507.67 | $645.25 | 3,700 |
| 2018-02-09 | $502.00 | $638.05 | 14,500 |
| 2018-02-08 | $496.11 | $630.56 | 6,500 |
| 2018-02-07 | $500.32 | $635.91 | 10,500 |
| 2018-02-06 | $494.37 | $628.35 | 14,100 |
| 2018-02-05 | $501.13 | $636.94 | 21,200 |
| 2018-02-02 | $515.50 | $655.21 | 6,200 |
| 2018-02-01 | $522.75 | $664.42 | 8,100 |
| 2018-01-31 | $527.74 | $670.76 | 7,000 |
| 2018-01-30 | $524.50 | $666.65 | 9,400 |
| 2018-01-29 | $533.44 | $678.01 | 6,500 |
| 2018-01-26 | $542.00 | $688.89 | 8,100 |
| 2018-01-25 | $541.92 | $688.79 | 2,500 |
| 2018-01-24 | $537.64 | $683.35 | 2,400 |
| 2018-01-23 | $545.18 | $692.93 | 22,800 |
| 2018-01-22 | $531.26 | $675.24 | 5,900 |
| 2018-01-19 | $527.26 | $670.15 | 3,200 |
| 2018-01-18 | $531.10 | $675.03 | 1,600 |
| 2018-01-17 | $531.17 | $675.12 | 13,500 |
| 2018-01-16 | $536.28 | $668.91 | 5,300 |
| 2018-01-12 | $527.20 | $657.58 | 9,700 |
| 2018-01-11 | $526.79 | $657.07 | 17,100 |
| 2018-01-10 | $519.00 | $647.35 | 8,000 |
| 2018-01-09 | $514.01 | $641.13 | 10,000 |
| 2018-01-08 | $523.25 | $652.66 | 24,100 |
| 2018-01-05 | $520.96 | $649.80 | 3,900 |
| 2018-01-04 | $514.02 | $641.14 | 20,500 |
| 2018-01-03 | $524.79 | $654.58 | 3,300 |
| 2018-01-02 | $530.52 | $661.72 | 3,800 |