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
- 2009-02-09 to 2026-08-28
- 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 | $72.00 | $72.00 | 4 |
| 2018-12-28 | $64.00 | $64.00 | 76 |
| 2018-12-27 | $78.00 | $78.00 | 1 |
| 2018-12-26 | $90.00 | $90.00 | 56 |
| 2018-12-24 | $48.00 | $48.00 | 44 |
| 2018-12-21 | $40.00 | $40.00 | 61 |
| 2018-12-20 | $40.00 | $40.00 | 30 |
| 2018-12-19 | $40.00 | $40.00 | 29 |
| 2018-12-18 | $50.00 | $50.00 | 19 |
| 2018-12-17 | $50.00 | $50.00 | 36 |
| 2018-12-14 | $60.00 | $60.00 | 60 |
| 2018-12-13 | $64.00 | $64.00 | 176 |
| 2018-12-12 | $24.00 | $24.00 | 32 |
| 2018-12-11 | $50.00 | $50.00 | 0 |
| 2018-12-10 | $50.00 | $50.00 | 11 |
| 2018-12-07 | $54.00 | $54.00 | 0 |
| 2018-12-06 | $54.00 | $54.00 | 5 |
| 2018-12-04 | $60.00 | $60.00 | 32 |
| 2018-12-03 | $70.00 | $70.00 | 40 |
| 2018-11-30 | $60.00 | $60.00 | 43 |
| 2018-11-29 | $70.00 | $70.00 | 95 |
| 2018-11-28 | $61.80 | $61.80 | 1 |
| 2018-11-27 | $64.00 | $64.00 | 115 |
| 2018-11-26 | $74.00 | $74.00 | 74 |
| 2018-11-23 | $80.00 | $80.00 | 17 |
| 2018-11-21 | $80.00 | $80.00 | 22 |
| 2018-11-20 | $80.00 | $80.00 | 0 |
| 2018-11-19 | $84.00 | $84.00 | 60 |
| 2018-11-16 | $84.00 | $84.00 | 21 |
| 2018-11-15 | $86.00 | $86.00 | 0 |
| 2018-11-14 | $86.00 | $86.00 | 49 |
| 2018-11-13 | $80.00 | $80.00 | 26 |
| 2018-11-12 | $86.00 | $86.00 | 15 |
| 2018-11-09 | $86.00 | $86.00 | 48 |
| 2018-11-08 | $96.00 | $96.00 | 43 |
| 2018-11-07 | $86.00 | $86.00 | 134 |
| 2018-11-06 | $100.00 | $100.00 | 14 |
| 2018-11-05 | $100.00 | $100.00 | 215 |
| 2018-11-02 | $86.00 | $86.00 | 25 |
| 2018-11-01 | $92.00 | $92.00 | 15 |
| 2018-10-31 | $94.00 | $94.00 | 92 |
| 2018-10-30 | $98.00 | $98.00 | 0 |
| 2018-10-29 | $102.00 | $102.00 | 18 |
| 2018-10-26 | $112.00 | $112.00 | 30 |
| 2018-10-25 | $94.00 | $94.00 | 3 |
| 2018-10-24 | $91.80 | $91.80 | 67 |
| 2018-10-23 | $95.20 | $95.20 | 36 |
| 2018-10-22 | $99.60 | $99.60 | 33 |
| 2018-10-19 | $108.00 | $108.00 | 31 |
| 2018-10-18 | $100.00 | $100.00 | 68 |
| 2018-10-17 | $78.00 | $78.00 | 5 |
| 2018-10-16 | $78.00 | $78.00 | 19 |
| 2018-10-15 | $78.00 | $78.00 | 76 |
| 2018-10-12 | $94.00 | $94.00 | 2 |
| 2018-10-11 | $94.00 | $94.00 | 65 |
| 2018-10-10 | $76.00 | $76.00 | 239 |
| 2018-10-09 | $84.00 | $84.00 | 62 |
| 2018-10-08 | $72.00 | $72.00 | 42 |
| 2018-10-05 | $102.00 | $102.00 | 73 |
| 2018-10-04 | $100.00 | $100.00 | 12 |
| 2018-10-03 | $99.00 | $99.00 | 29 |
| 2018-10-02 | $100.00 | $100.00 | 35 |
| 2018-10-01 | $97.80 | $97.80 | 32 |
| 2018-09-28 | $100.00 | $100.00 | 20 |
| 2018-09-27 | $101.80 | $101.80 | 4 |
| 2018-09-26 | $98.00 | $98.00 | 16 |
| 2018-09-25 | $102.00 | $102.00 | 46 |
| 2018-09-24 | $102.00 | $102.00 | 38 |
| 2018-09-21 | $106.00 | $106.00 | 18 |
| 2018-09-20 | $106.00 | $106.00 | 78 |
| 2018-09-19 | $108.00 | $108.00 | 35 |
| 2018-09-18 | $114.00 | $114.00 | 41 |
| 2018-09-17 | $96.00 | $96.00 | 20 |
| 2018-09-14 | $110.00 | $110.00 | 22 |
| 2018-09-13 | $114.00 | $114.00 | 77 |
| 2018-09-12 | $114.00 | $114.00 | 77 |
| 2018-09-11 | $114.00 | $114.00 | 60 |
| 2018-09-10 | $119.80 | $119.80 | 5 |
| 2018-09-07 | $120.00 | $120.00 | 29 |
| 2018-09-06 | $138.00 | $138.00 | 25 |
| 2018-09-05 | $136.00 | $136.00 | 31 |
| 2018-09-04 | $129.40 | $129.40 | 106 |
| 2018-08-31 | $138.00 | $138.00 | 81 |
| 2018-08-30 | $130.00 | $130.00 | 51 |
| 2018-08-29 | $130.00 | $130.00 | 97 |
| 2018-08-28 | $117.00 | $117.00 | 17 |
| 2018-08-27 | $126.00 | $126.00 | 61 |
| 2018-08-24 | $103.80 | $103.80 | 70 |
| 2018-08-23 | $96.00 | $96.00 | 81 |
| 2018-08-22 | $106.00 | $106.00 | 38 |
| 2018-08-21 | $104.40 | $104.40 | 160 |
| 2018-08-20 | $100.00 | $100.00 | 69 |
| 2018-08-17 | $110.00 | $110.00 | 41 |
| 2018-08-16 | $114.00 | $114.00 | 124 |
| 2018-08-15 | $92.20 | $92.20 | 113 |
| 2018-08-14 | $116.00 | $116.00 | 130 |
| 2018-08-13 | $116.00 | $116.00 | 197 |
| 2018-08-10 | $114.00 | $114.00 | 151 |
| 2018-08-09 | $100.00 | $100.00 | 1,052 |
| 2018-08-08 | $174.00 | $174.00 | 603 |
| 2018-08-07 | $141.20 | $141.20 | 246 |
| 2018-08-06 | $126.00 | $126.00 | 72 |
| 2018-08-03 | $132.00 | $132.00 | 123 |
| 2018-08-02 | $138.00 | $138.00 | 45 |
| 2018-08-01 | $136.00 | $136.00 | 218 |
| 2018-07-31 | $140.00 | $140.00 | 163 |
| 2018-07-30 | $124.00 | $124.00 | 455 |
| 2018-07-27 | $120.00 | $120.00 | 170 |
| 2018-07-26 | $116.00 | $116.00 | 561 |
| 2018-07-25 | $100.00 | $100.00 | 156 |
| 2018-07-24 | $96.00 | $96.00 | 184 |
| 2018-07-23 | $92.00 | $92.00 | 173 |
| 2018-07-20 | $87.80 | $87.80 | 276 |
| 2018-07-19 | $90.00 | $90.00 | 984 |
| 2018-07-18 | $96.00 | $96.00 | 851 |
| 2018-07-17 | $170.00 | $170.00 | 1,722 |
| 2018-07-16 | $180.80 | $180.80 | 581 |
| 2018-07-13 | $100.00 | $100.00 | 692 |
| 2018-07-12 | $134.00 | $134.00 | 458 |
| 2018-07-11 | $108.00 | $108.00 | 691 |
| 2018-07-10 | $56.00 | $56.00 | 441 |
| 2018-07-09 | $60.00 | $60.00 | 1,563 |
| 2018-07-06 | $20.00 | $20.00 | 461 |
| 2018-07-05 | $12.00 | $12.00 | 10 |
| 2018-07-03 | $10.00 | $10.00 | 0 |
| 2018-07-02 | $10.00 | $10.00 | 1 |
| 2018-06-29 | $15.40 | $15.40 | 51 |
| 2018-06-28 | $8.00 | $8.00 | 0 |
| 2018-06-27 | $14.00 | $14.00 | 0 |
| 2018-06-26 | $14.00 | $14.00 | 4 |
| 2018-06-25 | $16.00 | $16.00 | 2 |
| 2018-06-22 | $15.60 | $15.60 | 44 |
| 2018-06-21 | $12.00 | $12.00 | 6 |
| 2018-06-20 | $12.00 | $12.00 | 0 |
| 2018-06-19 | $12.00 | $12.00 | 0 |
| 2018-06-18 | $12.00 | $12.00 | 27 |
| 2018-06-15 | $12.00 | $12.00 | 24 |
| 2018-06-14 | $8.00 | $8.00 | 0 |
| 2018-06-13 | $8.00 | $8.00 | 0 |
| 2018-06-12 | $8.00 | $8.00 | 0 |
| 2018-06-11 | $8.00 | $8.00 | 0 |
| 2018-06-08 | $8.00 | $8.00 | 0 |
| 2018-06-07 | $8.00 | $8.00 | 0 |
| 2018-06-06 | $8.00 | $8.00 | 5 |
| 2018-06-05 | $8.00 | $8.00 | 0 |
| 2018-06-04 | $10.00 | $10.00 | 5 |
| 2018-06-01 | $8.00 | $8.00 | 0 |
| 2018-05-31 | $8.00 | $8.00 | 0 |
| 2018-05-30 | $8.00 | $8.00 | 0 |
| 2018-05-29 | $8.00 | $8.00 | 0 |
| 2018-05-25 | $8.00 | $8.00 | 0 |
| 2018-05-24 | $8.00 | $8.00 | 0 |
| 2018-05-23 | $8.00 | $8.00 | 0 |
| 2018-05-22 | $8.00 | $8.00 | 0 |
| 2018-05-21 | $8.00 | $8.00 | 2 |
| 2018-05-18 | $8.00 | $8.00 | 0 |
| 2018-05-17 | $8.00 | $8.00 | 28 |
| 2018-05-16 | $12.20 | $12.20 | 0 |
| 2018-05-15 | $12.00 | $12.00 | 0 |
| 2018-05-14 | $12.00 | $12.00 | 0 |
| 2018-05-11 | $12.60 | $12.60 | 0 |
| 2018-05-10 | $14.00 | $14.00 | 1 |
| 2018-05-09 | $12.00 | $12.00 | 0 |
| 2018-05-08 | $12.00 | $12.00 | 0 |
| 2018-05-07 | $12.00 | $12.00 | 0 |
| 2018-05-04 | $12.00 | $12.00 | 0 |
| 2018-05-03 | $12.00 | $12.00 | 0 |
| 2018-05-02 | $14.00 | $14.00 | 16 |
| 2018-05-01 | $8.00 | $8.00 | 0 |
| 2018-04-30 | $8.00 | $8.00 | 0 |
| 2018-04-27 | $8.00 | $8.00 | 0 |
| 2018-04-26 | $8.00 | $8.00 | 0 |
| 2018-04-25 | $8.00 | $8.00 | 0 |
| 2018-04-24 | $8.00 | $8.00 | 0 |
| 2018-04-23 | $8.00 | $8.00 | 0 |
| 2018-04-20 | $8.00 | $8.00 | 0 |
| 2018-04-19 | $8.00 | $8.00 | 0 |
| 2018-04-18 | $16.00 | $16.00 | 0 |
| 2018-04-17 | $8.00 | $8.00 | 0 |
| 2018-04-16 | $8.00 | $8.00 | 0 |
| 2018-04-13 | $8.00 | $8.00 | 0 |
| 2018-04-12 | $16.00 | $16.00 | 0 |
| 2018-04-11 | $8.00 | $8.00 | 10 |
| 2018-04-10 | $6.00 | $6.00 | 0 |
| 2018-04-09 | $6.00 | $6.00 | 25 |
| 2018-04-06 | $16.00 | $16.00 | 4 |
| 2018-04-05 | $16.00 | $16.00 | 1 |
| 2018-04-04 | $6.00 | $6.00 | 0 |
| 2018-04-03 | $14.00 | $14.00 | 0 |
| 2018-04-02 | $8.00 | $8.00 | 0 |
| 2018-03-29 | $8.00 | $8.00 | 0 |
| 2018-03-28 | $8.00 | $8.00 | 1 |
| 2018-03-27 | $8.00 | $8.00 | 1 |
| 2018-03-26 | $10.00 | $10.00 | 2 |
| 2018-03-23 | $8.00 | $8.00 | 5 |
| 2018-03-22 | $8.00 | $8.00 | 0 |
| 2018-03-21 | $8.00 | $8.00 | 1 |
| 2018-03-20 | $8.00 | $8.00 | 0 |
| 2018-03-19 | $8.00 | $8.00 | 0 |
| 2018-03-16 | $8.00 | $8.00 | 0 |
| 2018-03-15 | $8.00 | $8.00 | 0 |
| 2018-03-14 | $8.00 | $8.00 | 0 |
| 2018-03-13 | $8.00 | $8.00 | 0 |
| 2018-03-12 | $8.00 | $8.00 | 0 |
| 2018-03-09 | $8.00 | $8.00 | 0 |
| 2018-03-08 | $8.00 | $8.00 | 0 |
| 2018-03-07 | $8.00 | $8.00 | 0 |
| 2018-03-06 | $8.00 | $8.00 | 0 |
| 2018-03-05 | $10.00 | $10.00 | 96 |
| 2018-03-02 | $8.00 | $8.00 | 0 |
| 2018-03-01 | $8.00 | $8.00 | 0 |
| 2018-02-28 | $8.00 | $8.00 | 0 |
| 2018-02-27 | $8.00 | $8.00 | 0 |
| 2018-02-26 | $8.00 | $8.00 | 0 |
| 2018-02-23 | $6.00 | $6.00 | 0 |
| 2018-02-22 | $6.00 | $6.00 | 0 |
| 2018-02-21 | $6.00 | $6.00 | 0 |
| 2018-02-20 | $4.00 | $4.00 | 0 |
| 2018-02-16 | $4.00 | $4.00 | 0 |
| 2018-02-15 | $4.00 | $4.00 | 0 |
| 2018-02-14 | $4.00 | $4.00 | 0 |
| 2018-02-13 | $6.00 | $6.00 | 0 |
| 2018-02-12 | $10.00 | $10.00 | 0 |
| 2018-02-09 | $10.00 | $10.00 | 10 |
| 2018-02-08 | $4.00 | $4.00 | 0 |
| 2018-02-07 | $10.00 | $10.00 | 5 |
| 2018-02-06 | $6.00 | $6.00 | 0 |
| 2018-02-05 | $4.00 | $4.00 | 0 |
| 2018-02-02 | $4.00 | $4.00 | 0 |
| 2018-02-01 | $4.00 | $4.00 | 0 |
| 2018-01-31 | $4.00 | $4.00 | 0 |
| 2018-01-30 | $4.00 | $4.00 | 3 |
| 2018-01-29 | $4.00 | $4.00 | 0 |
| 2018-01-26 | $8.00 | $8.00 | 0 |
| 2018-01-25 | $8.00 | $8.00 | 0 |
| 2018-01-24 | $8.00 | $8.00 | 0 |
| 2018-01-23 | $8.00 | $8.00 | 0 |
| 2018-01-22 | $8.00 | $8.00 | 6 |
| 2018-01-19 | $8.00 | $8.00 | 0 |
| 2018-01-18 | $8.00 | $8.00 | 0 |
| 2018-01-17 | $8.00 | $8.00 | 0 |
| 2018-01-16 | $8.00 | $8.00 | 4 |
| 2018-01-12 | $8.00 | $8.00 | 0 |
| 2018-01-11 | $10.00 | $10.00 | 35 |
| 2018-01-10 | $4.00 | $4.00 | 0 |
| 2018-01-09 | $8.00 | $8.00 | 0 |
| 2018-01-08 | $8.00 | $8.00 | 0 |
| 2018-01-05 | $6.00 | $6.00 | 0 |
| 2018-01-04 | $6.00 | $6.00 | 0 |
| 2018-01-03 | $6.00 | $6.00 | 0 |
| 2018-01-02 | $6.00 | $6.00 | 0 |