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
- 2012-08-03 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 | $369.00 | $369.00 | 778 |
| 2018-12-28 | $261.00 | $261.00 | 337 |
| 2018-12-27 | $238.50 | $238.50 | 398 |
| 2018-12-26 | $247.50 | $247.50 | 463 |
| 2018-12-24 | $256.50 | $256.50 | 750 |
| 2018-12-21 | $283.50 | $283.50 | 888 |
| 2018-12-20 | $369.00 | $369.00 | 1,657 |
| 2018-12-19 | $450.00 | $450.00 | 3,798 |
| 2018-12-18 | $333.00 | $333.00 | 1,799 |
| 2018-12-17 | $265.50 | $265.50 | 501 |
| 2018-12-14 | $238.50 | $238.50 | 353 |
| 2018-12-13 | $247.50 | $247.50 | 377 |
| 2018-12-12 | $243.00 | $243.00 | 482 |
| 2018-12-11 | $265.50 | $265.50 | 491 |
| 2018-12-10 | $270.00 | $270.00 | 1,383 |
| 2018-12-07 | $265.50 | $265.50 | 979 |
| 2018-12-06 | $238.50 | $238.50 | 1,448 |
| 2018-12-04 | $265.50 | $265.50 | 1,634 |
| 2018-12-03 | $225.00 | $225.00 | 825 |
| 2018-11-30 | $189.00 | $189.00 | 420 |
| 2018-11-29 | $193.50 | $193.50 | 720 |
| 2018-11-28 | $189.00 | $189.00 | 1,130 |
| 2018-11-27 | $153.00 | $153.00 | 1,249 |
| 2018-11-26 | $157.50 | $157.50 | 424 |
| 2018-11-23 | $166.50 | $166.50 | 50 |
| 2018-11-21 | $166.50 | $166.50 | 283 |
| 2018-11-20 | $166.50 | $166.50 | 380 |
| 2018-11-19 | $166.50 | $166.50 | 409 |
| 2018-11-16 | $162.00 | $162.00 | 488 |
| 2018-11-15 | $175.50 | $175.50 | 459 |
| 2018-11-14 | $175.50 | $175.50 | 632 |
| 2018-11-13 | $184.50 | $184.50 | 772 |
| 2018-11-12 | $207.00 | $207.00 | 566 |
| 2018-11-09 | $216.00 | $216.00 | 960 |
| 2018-11-08 | $198.00 | $198.00 | 1,135 |
| 2018-11-07 | $189.00 | $189.00 | 1,714 |
| 2018-11-06 | $162.00 | $162.00 | 414 |
| 2018-11-05 | $153.00 | $153.00 | 360 |
| 2018-11-02 | $148.50 | $148.50 | 945 |
| 2018-11-01 | $162.00 | $162.00 | 282 |
| 2018-10-31 | $166.50 | $166.50 | 415 |
| 2018-10-30 | $180.00 | $180.00 | 422 |
| 2018-10-29 | $162.00 | $162.00 | 477 |
| 2018-10-26 | $162.00 | $162.00 | 916 |
| 2018-10-25 | $166.50 | $166.50 | 544 |
| 2018-10-24 | $171.00 | $171.00 | 295 |
| 2018-10-23 | $189.00 | $189.00 | 504 |
| 2018-10-22 | $193.50 | $193.50 | 1,222 |
| 2018-10-19 | $180.00 | $180.00 | 523 |
| 2018-10-18 | $184.50 | $184.50 | 386 |
| 2018-10-17 | $189.00 | $189.00 | 793 |
| 2018-10-16 | $202.50 | $202.50 | 791 |
| 2018-10-15 | $193.50 | $193.50 | 1,362 |
| 2018-10-12 | $184.50 | $184.50 | 461 |
| 2018-10-11 | $193.50 | $193.50 | 1,218 |
| 2018-10-10 | $157.50 | $157.50 | 476 |
| 2018-10-09 | $175.50 | $175.50 | 891 |
| 2018-10-08 | $166.50 | $166.50 | 932 |
| 2018-10-05 | $175.50 | $175.50 | 1,623 |
| 2018-10-04 | $166.50 | $166.50 | 849 |
| 2018-10-03 | $180.00 | $180.00 | 670 |
| 2018-10-02 | $175.50 | $175.50 | 783 |
| 2018-10-01 | $162.00 | $162.00 | 756 |
| 2018-09-28 | $166.50 | $166.50 | 826 |
| 2018-09-27 | $189.00 | $189.00 | 1,170 |
| 2018-09-26 | $166.50 | $166.50 | 1,426 |
| 2018-09-25 | $220.50 | $220.50 | 677 |
| 2018-09-24 | $225.00 | $225.00 | 493 |
| 2018-09-21 | $261.00 | $261.00 | 1,025 |
| 2018-09-20 | $270.00 | $270.00 | 1,646 |
| 2018-09-19 | $279.00 | $279.00 | 3,136 |
| 2018-09-18 | $247.50 | $247.50 | 1,057 |
| 2018-09-17 | $193.50 | $193.50 | 444 |
| 2018-09-14 | $216.00 | $216.00 | 519 |
| 2018-09-13 | $247.50 | $247.50 | 691 |
| 2018-09-12 | $238.50 | $238.50 | 1,053 |
| 2018-09-11 | $220.50 | $220.50 | 1,420 |
| 2018-09-10 | $180.00 | $180.00 | 1,287 |
| 2018-09-07 | $207.00 | $207.00 | 936 |
| 2018-09-06 | $247.50 | $247.50 | 1,760 |
| 2018-09-05 | $216.00 | $216.00 | 1,696 |
| 2018-09-04 | $270.00 | $270.00 | 1,473 |
| 2018-08-31 | $315.00 | $315.00 | 2,590 |
| 2018-08-30 | $279.00 | $279.00 | 1,697 |
| 2018-08-29 | $306.00 | $306.00 | 1,675 |
| 2018-08-28 | $360.00 | $360.00 | 3,087 |
| 2018-08-27 | $360.00 | $360.00 | 3,743 |
| 2018-08-24 | $432.00 | $432.00 | 4,596 |
| 2018-08-23 | $382.50 | $382.50 | 4,378 |
| 2018-08-22 | $243.00 | $243.00 | 3,870 |
| 2018-08-21 | $144.00 | $144.00 | 1,400 |
| 2018-08-20 | $121.50 | $121.50 | 3,488 |
| 2018-08-17 | $135.00 | $135.00 | 1,176 |
| 2018-08-16 | $112.50 | $112.50 | 938 |
| 2018-08-15 | $81.00 | $81.00 | 238 |
| 2018-08-14 | $81.00 | $81.00 | 386 |
| 2018-08-13 | $72.00 | $72.00 | 426 |
| 2018-08-10 | $72.00 | $72.00 | 523 |
| 2018-08-09 | $67.50 | $67.50 | 320 |
| 2018-08-08 | $67.50 | $67.50 | 222 |
| 2018-08-07 | $54.00 | $54.00 | 254 |
| 2018-08-06 | $67.50 | $67.50 | 293 |
| 2018-08-03 | $58.50 | $58.50 | 178 |
| 2018-08-02 | $58.50 | $58.50 | 157 |
| 2018-08-01 | $58.50 | $58.50 | 218 |
| 2018-07-31 | $58.50 | $58.50 | 164 |
| 2018-07-30 | $58.50 | $58.50 | 850 |
| 2018-07-27 | $58.50 | $58.50 | 229 |
| 2018-07-26 | $54.00 | $54.00 | 248 |
| 2018-07-25 | $58.50 | $58.50 | 132 |
| 2018-07-24 | $63.00 | $63.00 | 70 |
| 2018-07-23 | $63.00 | $63.00 | 229 |
| 2018-07-20 | $76.50 | $76.50 | 174 |
| 2018-07-19 | $63.00 | $63.00 | 307 |
| 2018-07-18 | $63.00 | $63.00 | 299 |
| 2018-07-17 | $85.50 | $85.50 | 186 |
| 2018-07-16 | $58.50 | $58.50 | 190 |
| 2018-07-13 | $58.50 | $58.50 | 251 |
| 2018-07-12 | $58.50 | $58.50 | 159 |
| 2018-07-11 | $63.00 | $63.00 | 112 |
| 2018-07-10 | $63.00 | $63.00 | 95 |
| 2018-07-09 | $63.00 | $63.00 | 184 |
| 2018-07-06 | $67.50 | $67.50 | 105 |
| 2018-07-05 | $67.50 | $67.50 | 134 |
| 2018-07-03 | $94.50 | $94.50 | 156 |
| 2018-07-02 | $85.50 | $85.50 | 103 |
| 2018-06-29 | $99.00 | $99.00 | 304 |
| 2018-06-28 | $108.00 | $108.00 | 103 |
| 2018-06-27 | $117.00 | $117.00 | 207 |
| 2018-06-26 | $139.50 | $139.50 | 211 |
| 2018-06-25 | $144.00 | $144.00 | 145 |
| 2018-06-22 | $148.50 | $148.50 | 167 |
| 2018-06-21 | $135.00 | $135.00 | 425 |
| 2018-06-20 | $121.50 | $121.50 | 371 |
| 2018-06-19 | $126.00 | $126.00 | 162 |
| 2018-06-18 | $112.50 | $112.50 | 115 |
| 2018-06-15 | $108.00 | $108.00 | 66 |
| 2018-06-14 | $108.00 | $108.00 | 102 |
| 2018-06-13 | $108.00 | $108.00 | 138 |
| 2018-06-12 | $117.00 | $117.00 | 35 |
| 2018-06-11 | $126.00 | $126.00 | 87 |
| 2018-06-08 | $117.00 | $117.00 | 156 |
| 2018-06-07 | $117.00 | $117.00 | 78 |
| 2018-06-06 | $117.00 | $117.00 | 170 |
| 2018-06-05 | $108.00 | $108.00 | 43 |
| 2018-06-04 | $103.50 | $103.50 | 76 |
| 2018-06-01 | $108.00 | $108.00 | 114 |
| 2018-05-31 | $81.00 | $81.00 | 1 |
| 2018-05-30 | $85.50 | $85.50 | 57 |
| 2018-05-29 | $90.00 | $90.00 | 16 |
| 2018-05-25 | $81.00 | $81.00 | 90 |
| 2018-05-24 | $72.00 | $72.00 | 23 |
| 2018-05-23 | $67.50 | $67.50 | 28 |
| 2018-05-22 | $81.00 | $81.00 | 76 |
| 2018-05-21 | $76.50 | $76.50 | 51 |
| 2018-05-18 | $76.50 | $76.50 | 26 |
| 2018-05-17 | $72.00 | $72.00 | 40 |
| 2018-05-16 | $76.50 | $76.50 | 30 |
| 2018-05-15 | $76.50 | $76.50 | 140 |
| 2018-05-14 | $67.50 | $67.50 | 7 |
| 2018-05-11 | $72.00 | $72.00 | 110 |
| 2018-05-10 | $63.00 | $63.00 | 37 |
| 2018-05-09 | $67.50 | $67.50 | 161 |
| 2018-05-08 | $58.50 | $58.50 | 56 |
| 2018-05-07 | $67.50 | $67.50 | 53 |
| 2018-05-04 | $63.00 | $63.00 | 46 |
| 2018-05-03 | $67.50 | $67.50 | 107 |
| 2018-05-02 | $76.50 | $76.50 | 81 |
| 2018-05-01 | $76.50 | $76.50 | 53 |
| 2018-04-30 | $90.00 | $90.00 | 47 |
| 2018-04-27 | $76.50 | $76.50 | 77 |
| 2018-04-26 | $67.50 | $67.50 | 168 |
| 2018-04-25 | $67.50 | $67.50 | 133 |
| 2018-04-24 | $81.00 | $81.00 | 210 |
| 2018-04-23 | $81.00 | $81.00 | 82 |
| 2018-04-20 | $81.00 | $81.00 | 909 |
| 2018-04-19 | $72.00 | $72.00 | 332 |
| 2018-04-18 | $81.00 | $81.00 | 139 |
| 2018-04-17 | $85.50 | $85.50 | 51 |
| 2018-04-16 | $90.00 | $90.00 | 311 |
| 2018-04-13 | $90.00 | $90.00 | 429 |
| 2018-04-12 | $90.00 | $90.00 | 214 |
| 2018-04-11 | $99.00 | $99.00 | 50 |
| 2018-04-10 | $126.00 | $126.00 | 59 |
| 2018-04-09 | $108.00 | $108.00 | 82 |
| 2018-04-06 | $126.00 | $126.00 | 62 |
| 2018-04-05 | $112.50 | $112.50 | 16 |
| 2018-04-04 | $117.00 | $117.00 | 34 |
| 2018-04-03 | $121.50 | $121.50 | 49 |
| 2018-04-02 | $103.50 | $103.50 | 37 |
| 2018-03-29 | $117.00 | $117.00 | 14 |
| 2018-03-28 | $112.50 | $112.50 | 5 |
| 2018-03-27 | $103.50 | $103.50 | 16 |
| 2018-03-26 | $108.00 | $108.00 | 18 |
| 2018-03-23 | $108.00 | $108.00 | 109 |
| 2018-03-22 | $117.00 | $117.00 | 16 |
| 2018-03-21 | $126.00 | $126.00 | 22 |
| 2018-03-20 | $117.00 | $117.00 | 15 |
| 2018-03-19 | $135.00 | $135.00 | 148 |
| 2018-03-16 | $112.50 | $112.50 | 251 |
| 2018-03-15 | $130.50 | $130.50 | 41 |
| 2018-03-14 | $171.00 | $171.00 | 211 |
| 2018-03-13 | $135.00 | $135.00 | 19 |
| 2018-03-12 | $148.50 | $148.50 | 12 |
| 2018-03-09 | $148.50 | $148.50 | 81 |
| 2018-03-08 | $157.50 | $157.50 | 66 |
| 2018-03-07 | $144.00 | $144.00 | 89 |
| 2018-03-06 | $139.50 | $139.50 | 101 |
| 2018-03-05 | $175.50 | $175.50 | 81 |
| 2018-03-02 | $189.00 | $189.00 | 4 |
| 2018-03-01 | $198.00 | $198.00 | 159 |
| 2018-02-28 | $202.50 | $202.50 | 93 |
| 2018-02-27 | $202.50 | $202.50 | 52 |
| 2018-02-26 | $207.00 | $207.00 | 66 |
| 2018-02-23 | $211.50 | $211.50 | 281 |
| 2018-02-22 | $184.50 | $184.50 | 218 |
| 2018-02-21 | $180.00 | $180.00 | 111 |
| 2018-02-20 | $157.50 | $157.50 | 43 |
| 2018-02-16 | $153.00 | $153.00 | 59 |
| 2018-02-15 | $153.00 | $153.00 | 2 |
| 2018-02-14 | $153.00 | $153.00 | 48 |
| 2018-02-13 | $153.00 | $153.00 | 65 |
| 2018-02-12 | $166.50 | $166.50 | 35 |
| 2018-02-09 | $153.00 | $153.00 | 79 |
| 2018-02-08 | $166.50 | $166.50 | 79 |
| 2018-02-07 | $175.50 | $175.50 | 291 |
| 2018-02-06 | $117.00 | $117.00 | 25 |
| 2018-02-05 | $112.50 | $112.50 | 56 |
| 2018-02-02 | $130.50 | $130.50 | 199 |
| 2018-02-01 | $94.50 | $94.50 | 100 |
| 2018-01-31 | $121.50 | $121.50 | 78 |
| 2018-01-30 | $135.00 | $135.00 | 34 |
| 2018-01-29 | $130.50 | $130.50 | 181 |
| 2018-01-26 | $135.00 | $135.00 | 186 |
| 2018-01-25 | $144.00 | $144.00 | 176 |
| 2018-01-24 | $157.50 | $157.50 | 61 |
| 2018-01-23 | $130.50 | $130.50 | 293 |
| 2018-01-22 | $126.00 | $126.00 | 188 |
| 2018-01-19 | $144.00 | $144.00 | 44 |
| 2018-01-18 | $144.00 | $144.00 | 116 |
| 2018-01-17 | $144.00 | $144.00 | 147 |
| 2018-01-16 | $144.00 | $144.00 | 375 |
| 2018-01-12 | $148.50 | $148.50 | 132 |
| 2018-01-11 | $130.50 | $130.50 | 859 |
| 2018-01-10 | $157.50 | $157.50 | 125 |
| 2018-01-09 | $157.50 | $157.50 | 129 |
| 2018-01-08 | $153.00 | $153.00 | 228 |
| 2018-01-05 | $166.50 | $166.50 | 235 |
| 2018-01-04 | $171.00 | $171.00 | 285 |
| 2018-01-03 | $211.50 | $211.50 | 580 |
| 2018-01-02 | $220.50 | $220.50 | 797 |