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
- 1999-11-10 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 | $1,020.00 | $1,020.00 | 1 |
| 2018-12-28 | $1,000.00 | $1,000.00 | 9 |
| 2018-12-27 | $1,016.00 | $1,016.00 | 0 |
| 2018-12-26 | $1,016.00 | $1,016.00 | 0 |
| 2018-12-24 | $1,016.00 | $1,016.00 | 0 |
| 2018-12-21 | $1,016.00 | $1,016.00 | 14 |
| 2018-12-20 | $1,020.00 | $1,020.00 | 10 |
| 2018-12-19 | $1,056.00 | $1,056.00 | 0 |
| 2018-12-18 | $1,056.00 | $1,056.00 | 4 |
| 2018-12-17 | $1,056.00 | $1,056.00 | 16 |
| 2018-12-14 | $1,020.00 | $1,020.00 | 3 |
| 2018-12-13 | $976.00 | $976.00 | 1 |
| 2018-12-12 | $1,060.00 | $1,060.00 | 8 |
| 2018-12-11 | $1,020.00 | $1,020.00 | 20 |
| 2018-12-10 | $960.00 | $960.00 | 13 |
| 2018-12-07 | $1,052.00 | $1,052.00 | 7 |
| 2018-12-06 | $1,000.00 | $1,000.00 | 3 |
| 2018-12-04 | $1,020.00 | $1,020.00 | 0 |
| 2018-12-03 | $1,020.00 | $1,020.00 | 0 |
| 2018-11-30 | $1,020.00 | $1,020.00 | 3 |
| 2018-11-29 | $1,000.00 | $1,000.00 | 10 |
| 2018-11-28 | $1,000.00 | $1,000.00 | 38 |
| 2018-11-27 | $960.00 | $960.00 | 10 |
| 2018-11-26 | $960.00 | $960.00 | 45 |
| 2018-11-23 | $980.00 | $980.00 | 13 |
| 2018-11-21 | $980.00 | $980.00 | 29 |
| 2018-11-20 | $968.00 | $968.00 | 6 |
| 2018-11-19 | $980.00 | $980.00 | 26 |
| 2018-11-16 | $1,004.00 | $1,004.00 | 1 |
| 2018-11-15 | $984.00 | $984.00 | 0 |
| 2018-11-14 | $984.00 | $984.00 | 11 |
| 2018-11-13 | $1,012.00 | $1,012.00 | 22 |
| 2018-11-12 | $1,096.00 | $1,096.00 | 0 |
| 2018-11-09 | $1,096.00 | $1,096.00 | 3 |
| 2018-11-08 | $1,108.00 | $1,108.00 | 9 |
| 2018-11-07 | $1,048.00 | $1,048.00 | 6 |
| 2018-11-06 | $1,100.00 | $1,100.00 | 0 |
| 2018-11-05 | $1,100.00 | $1,100.00 | 1,246 |
| 2018-11-02 | $1,024.00 | $1,024.00 | 1 |
| 2018-11-01 | $980.00 | $980.00 | 4 |
| 2018-10-31 | $1,012.00 | $1,012.00 | 0 |
| 2018-10-30 | $1,000.00 | $1,000.00 | 0 |
| 2018-10-29 | $1,000.00 | $1,000.00 | 20 |
| 2018-10-26 | $1,040.00 | $1,040.00 | 8 |
| 2018-10-25 | $1,112.00 | $1,112.00 | 0 |
| 2018-10-24 | $1,100.00 | $1,100.00 | 5 |
| 2018-10-23 | $1,048.00 | $1,048.00 | 8 |
| 2018-10-22 | $1,088.00 | $1,088.00 | 2 |
| 2018-10-19 | $1,100.00 | $1,100.00 | 0 |
| 2018-10-18 | $1,100.00 | $1,100.00 | 13 |
| 2018-10-17 | $1,104.00 | $1,104.00 | 3 |
| 2018-10-16 | $1,100.00 | $1,100.00 | 3 |
| 2018-10-15 | $1,100.00 | $1,100.00 | 14 |
| 2018-10-12 | $1,032.00 | $1,032.00 | 0 |
| 2018-10-11 | $1,032.00 | $1,032.00 | 3 |
| 2018-10-10 | $1,032.00 | $1,032.00 | 0 |
| 2018-10-09 | $1,032.00 | $1,032.00 | 10 |
| 2018-10-08 | $1,080.00 | $1,080.00 | 10 |
| 2018-10-05 | $1,100.00 | $1,100.00 | 54 |
| 2018-10-04 | $1,116.00 | $1,116.00 | 29 |
| 2018-10-03 | $1,000.00 | $1,000.00 | 11 |
| 2018-10-02 | $1,100.00 | $1,100.00 | 0 |
| 2018-10-01 | $1,100.00 | $1,100.00 | 0 |
| 2018-09-28 | $1,100.00 | $1,100.00 | 14 |
| 2018-09-27 | $1,072.00 | $1,072.00 | 0 |
| 2018-09-26 | $1,072.00 | $1,072.00 | 7 |
| 2018-09-25 | $1,040.00 | $1,040.00 | 0 |
| 2018-09-24 | $1,040.00 | $1,040.00 | 58 |
| 2018-09-21 | $1,056.00 | $1,056.00 | 8 |
| 2018-09-20 | $1,008.00 | $1,008.00 | 225 |
| 2018-09-19 | $1,024.00 | $1,024.00 | 6 |
| 2018-09-18 | $1,024.00 | $1,024.00 | 3 |
| 2018-09-17 | $1,020.00 | $1,020.00 | 16 |
| 2018-09-14 | $1,004.00 | $1,004.00 | 35 |
| 2018-09-13 | $1,000.00 | $1,000.00 | 8 |
| 2018-09-12 | $1,000.00 | $1,000.00 | 7 |
| 2018-09-11 | $960.00 | $960.00 | 0 |
| 2018-09-10 | $960.00 | $960.00 | 48 |
| 2018-09-07 | $960.00 | $960.00 | 0 |
| 2018-09-06 | $1,000.00 | $1,000.00 | 75 |
| 2018-09-05 | $1,020.00 | $1,020.00 | 110 |
| 2018-09-04 | $1,068.00 | $1,068.00 | 0 |
| 2018-08-31 | $1,068.00 | $1,068.00 | 6 |
| 2018-08-30 | $1,040.00 | $1,040.00 | 26 |
| 2018-08-29 | $1,052.00 | $1,052.00 | 3 |
| 2018-08-28 | $1,012.00 | $1,012.00 | 11 |
| 2018-08-27 | $1,020.00 | $1,020.00 | 0 |
| 2018-08-24 | $1,020.00 | $1,020.00 | 7 |
| 2018-08-23 | $1,028.00 | $1,028.00 | 11 |
| 2018-08-22 | $984.00 | $984.00 | 16 |
| 2018-08-21 | $948.00 | $948.00 | 46 |
| 2018-08-20 | $1,028.00 | $1,028.00 | 4 |
| 2018-08-17 | $1,000.00 | $1,000.00 | 3 |
| 2018-08-16 | $1,004.00 | $1,004.00 | 58 |
| 2018-08-15 | $1,052.00 | $1,052.00 | 0 |
| 2018-08-14 | $1,052.00 | $1,052.00 | 14 |
| 2018-08-13 | $1,016.00 | $1,016.00 | 56 |
| 2018-08-10 | $856.00 | $856.00 | 9 |
| 2018-08-09 | $844.00 | $844.00 | 35 |
| 2018-08-08 | $840.00 | $840.00 | 14 |
| 2018-08-07 | $900.00 | $900.00 | 31 |
| 2018-08-06 | $880.00 | $880.00 | 53 |
| 2018-08-03 | $940.00 | $940.00 | 12 |
| 2018-08-02 | $860.00 | $860.00 | 9 |
| 2018-08-01 | $860.00 | $860.00 | 2 |
| 2018-07-31 | $860.00 | $860.00 | 16 |
| 2018-07-30 | $864.00 | $864.00 | 16 |
| 2018-07-27 | $920.00 | $920.00 | 1 |
| 2018-07-26 | $940.00 | $940.00 | 22 |
| 2018-07-25 | $900.00 | $900.00 | 67 |
| 2018-07-24 | $864.00 | $864.00 | 4 |
| 2018-07-23 | $892.00 | $892.00 | 5 |
| 2018-07-20 | $860.00 | $860.00 | 6 |
| 2018-07-19 | $892.00 | $892.00 | 1 |
| 2018-07-18 | $888.00 | $888.00 | 86 |
| 2018-07-17 | $872.00 | $872.00 | 3 |
| 2018-07-16 | $868.00 | $868.00 | 1 |
| 2018-07-13 | $868.00 | $868.00 | 7 |
| 2018-07-12 | $864.00 | $864.00 | 69 |
| 2018-07-11 | $840.00 | $840.00 | 0 |
| 2018-07-10 | $840.00 | $840.00 | 12 |
| 2018-07-09 | $860.00 | $860.00 | 9 |
| 2018-07-06 | $860.00 | $860.00 | 5 |
| 2018-07-05 | $860.00 | $860.00 | 6 |
| 2018-07-03 | $844.00 | $844.00 | 3 |
| 2018-07-02 | $844.00 | $844.00 | 2 |
| 2018-06-29 | $860.00 | $860.00 | 22 |
| 2018-06-28 | $836.00 | $836.00 | 1 |
| 2018-06-27 | $840.00 | $840.00 | 3 |
| 2018-06-26 | $808.00 | $808.00 | 8 |
| 2018-06-25 | $840.00 | $840.00 | 16 |
| 2018-06-22 | $836.00 | $836.00 | 3 |
| 2018-06-21 | $804.00 | $804.00 | 26 |
| 2018-06-20 | $868.00 | $868.00 | 1 |
| 2018-06-19 | $868.00 | $868.00 | 14 |
| 2018-06-18 | $820.00 | $820.00 | 4 |
| 2018-06-15 | $800.00 | $800.00 | 20 |
| 2018-06-14 | $820.00 | $820.00 | 21 |
| 2018-06-13 | $800.00 | $800.00 | 36 |
| 2018-06-12 | $800.00 | $800.00 | 8 |
| 2018-06-11 | $800.00 | $800.00 | 77 |
| 2018-06-08 | $800.00 | $800.00 | 26 |
| 2018-06-07 | $776.00 | $776.00 | 16 |
| 2018-06-06 | $780.00 | $780.00 | 8 |
| 2018-06-05 | $780.00 | $780.00 | 7 |
| 2018-06-04 | $788.00 | $788.00 | 13 |
| 2018-06-01 | $800.00 | $800.00 | 2 |
| 2018-05-31 | $800.00 | $800.00 | 22 |
| 2018-05-30 | $776.00 | $776.00 | 38 |
| 2018-05-29 | $808.00 | $808.00 | 7 |
| 2018-05-25 | $860.00 | $860.00 | 6 |
| 2018-05-24 | $892.00 | $892.00 | 6 |
| 2018-05-23 | $880.00 | $880.00 | 48 |
| 2018-05-22 | $860.00 | $860.00 | 7 |
| 2018-05-21 | $800.00 | $800.00 | 111 |
| 2018-05-18 | $800.00 | $800.00 | 128 |
| 2018-05-17 | $800.00 | $800.00 | 67 |
| 2018-05-16 | $784.00 | $784.00 | 198 |
| 2018-05-15 | $800.00 | $800.00 | 825 |
| 2018-05-14 | $1,312.00 | $1,312.00 | 4 |
| 2018-05-11 | $1,360.00 | $1,360.00 | 8 |
| 2018-05-10 | $1,360.00 | $1,360.00 | 8 |
| 2018-05-09 | $1,340.00 | $1,340.00 | 3 |
| 2018-05-08 | $1,324.00 | $1,324.00 | 5 |
| 2018-05-07 | $1,336.00 | $1,336.00 | 5 |
| 2018-05-04 | $1,304.00 | $1,304.00 | 7 |
| 2018-05-03 | $1,300.00 | $1,300.00 | 4 |
| 2018-05-02 | $1,320.00 | $1,320.00 | 7 |
| 2018-05-01 | $1,340.00 | $1,340.00 | 3 |
| 2018-04-30 | $1,340.00 | $1,340.00 | 40 |
| 2018-04-27 | $1,360.00 | $1,360.00 | 9 |
| 2018-04-26 | $1,340.00 | $1,340.00 | 10 |
| 2018-04-25 | $1,340.00 | $1,340.00 | 0 |
| 2018-04-24 | $1,340.00 | $1,340.00 | 65 |
| 2018-04-23 | $1,328.00 | $1,328.00 | 147 |
| 2018-04-20 | $1,360.00 | $1,360.00 | 51 |
| 2018-04-19 | $1,380.00 | $1,380.00 | 13 |
| 2018-04-18 | $1,364.00 | $1,364.00 | 15 |
| 2018-04-17 | $1,392.00 | $1,392.00 | 19 |
| 2018-04-16 | $1,392.00 | $1,392.00 | 9 |
| 2018-04-13 | $1,380.00 | $1,380.00 | 31 |
| 2018-04-12 | $1,392.00 | $1,392.00 | 40 |
| 2018-04-11 | $1,380.00 | $1,380.00 | 2 |
| 2018-04-10 | $1,380.00 | $1,380.00 | 81 |
| 2018-04-09 | $1,340.00 | $1,340.00 | 47 |
| 2018-04-06 | $1,340.00 | $1,340.00 | 95 |
| 2018-04-05 | $1,328.00 | $1,328.00 | 175 |
| 2018-04-04 | $1,352.00 | $1,352.00 | 24 |
| 2018-04-03 | $1,312.00 | $1,312.00 | 60 |
| 2018-04-02 | $1,340.00 | $1,340.00 | 85 |
| 2018-03-29 | $1,380.00 | $1,380.00 | 8 |
| 2018-03-28 | $1,384.00 | $1,384.00 | 0 |
| 2018-03-27 | $1,384.00 | $1,384.00 | 13 |
| 2018-03-26 | $1,308.00 | $1,308.00 | 72 |
| 2018-03-23 | $1,308.00 | $1,308.00 | 42 |
| 2018-03-22 | $1,240.00 | $1,240.00 | 64 |
| 2018-03-21 | $1,260.00 | $1,260.00 | 6 |
| 2018-03-20 | $1,200.00 | $1,200.00 | 15 |
| 2018-03-19 | $1,200.00 | $1,200.00 | 5 |
| 2018-03-16 | $1,200.00 | $1,200.00 | 17 |
| 2018-03-15 | $1,200.00 | $1,200.00 | 0 |
| 2018-03-14 | $1,200.00 | $1,200.00 | 4 |
| 2018-03-13 | $1,220.00 | $1,220.00 | 19 |
| 2018-03-12 | $1,240.00 | $1,240.00 | 5 |
| 2018-03-09 | $1,240.00 | $1,240.00 | 4 |
| 2018-03-08 | $1,248.00 | $1,248.00 | 14 |
| 2018-03-07 | $1,244.00 | $1,244.00 | 14 |
| 2018-03-06 | $1,256.00 | $1,256.00 | 1 |
| 2018-03-05 | $1,200.00 | $1,200.00 | 5 |
| 2018-03-02 | $1,220.00 | $1,220.00 | 34 |
| 2018-03-01 | $1,228.00 | $1,228.00 | 81 |
| 2018-02-28 | $1,280.00 | $1,280.00 | 25 |
| 2018-02-27 | $1,348.00 | $1,348.00 | 9 |
| 2018-02-26 | $1,400.00 | $1,400.00 | 0 |
| 2018-02-23 | $1,400.00 | $1,400.00 | 22 |
| 2018-02-22 | $1,440.00 | $1,440.00 | 22 |
| 2018-02-21 | $1,372.00 | $1,372.00 | 33 |
| 2018-02-20 | $1,448.00 | $1,448.00 | 39 |
| 2018-02-16 | $1,408.00 | $1,408.00 | 100 |
| 2018-02-15 | $1,360.00 | $1,360.00 | 134 |
| 2018-02-14 | $1,316.00 | $1,316.00 | 69 |
| 2018-02-13 | $1,280.00 | $1,280.00 | 2 |
| 2018-02-12 | $1,284.00 | $1,284.00 | 41 |
| 2018-02-09 | $1,284.00 | $1,284.00 | 61 |
| 2018-02-08 | $1,320.00 | $1,320.00 | 339 |
| 2018-02-07 | $1,296.00 | $1,296.00 | 261 |
| 2018-02-06 | $1,280.00 | $1,280.00 | 32 |
| 2018-02-05 | $1,244.00 | $1,244.00 | 89 |
| 2018-02-02 | $1,324.00 | $1,324.00 | 51 |
| 2018-02-01 | $1,300.00 | $1,300.00 | 15 |
| 2018-01-31 | $1,300.00 | $1,300.00 | 69 |
| 2018-01-30 | $1,260.00 | $1,260.00 | 152 |
| 2018-01-29 | $1,260.00 | $1,260.00 | 123 |
| 2018-01-26 | $1,316.00 | $1,316.00 | 4 |
| 2018-01-25 | $1,316.00 | $1,316.00 | 6 |
| 2018-01-24 | $1,312.00 | $1,312.00 | 121 |
| 2018-01-23 | $1,280.00 | $1,280.00 | 15 |
| 2018-01-22 | $1,260.00 | $1,260.00 | 21 |
| 2018-01-19 | $1,244.00 | $1,244.00 | 59 |
| 2018-01-18 | $1,260.00 | $1,260.00 | 7 |
| 2018-01-17 | $1,260.00 | $1,260.00 | 47 |
| 2018-01-16 | $1,260.00 | $1,260.00 | 38 |
| 2018-01-12 | $1,232.00 | $1,232.00 | 46 |
| 2018-01-11 | $1,220.00 | $1,220.00 | 86 |
| 2018-01-10 | $1,172.00 | $1,172.00 | 54 |
| 2018-01-09 | $1,148.00 | $1,148.00 | 3 |
| 2018-01-08 | $1,148.00 | $1,148.00 | 32 |
| 2018-01-05 | $1,156.00 | $1,156.00 | 2 |
| 2018-01-04 | $1,160.00 | $1,160.00 | 10 |
| 2018-01-03 | $1,156.00 | $1,156.00 | 9 |
| 2018-01-02 | $1,160.00 | $1,160.00 | 2 |