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
- 2013-11-22 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 | $530.60 | $530.60 | 134 |
| 2018-12-28 | $509.60 | $509.60 | 547 |
| 2018-12-27 | $475.30 | $475.30 | 574 |
| 2018-12-26 | $524.30 | $524.30 | 203 |
| 2018-12-24 | $531.30 | $531.30 | 128 |
| 2018-12-21 | $511.70 | $511.70 | 426 |
| 2018-12-20 | $528.50 | $528.50 | 938 |
| 2018-12-19 | $560.70 | $560.70 | 441 |
| 2018-12-18 | $561.40 | $561.40 | 148 |
| 2018-12-17 | $546.00 | $546.00 | 279 |
| 2018-12-14 | $551.60 | $551.60 | 211 |
| 2018-12-13 | $585.90 | $585.90 | 591 |
| 2018-12-12 | $578.90 | $578.90 | 1,110 |
| 2018-12-11 | $584.50 | $584.50 | 290 |
| 2018-12-10 | $554.40 | $554.40 | 367 |
| 2018-12-07 | $565.60 | $565.60 | 464 |
| 2018-12-06 | $540.40 | $540.40 | 275 |
| 2018-12-04 | $575.40 | $575.40 | 141 |
| 2018-12-03 | $570.50 | $570.50 | 358 |
| 2018-11-30 | $548.80 | $548.80 | 309 |
| 2018-11-29 | $545.30 | $545.30 | 232 |
| 2018-11-28 | $560.00 | $560.00 | 481 |
| 2018-11-27 | $571.20 | $571.20 | 204 |
| 2018-11-26 | $574.70 | $574.70 | 381 |
| 2018-11-23 | $567.70 | $567.70 | 152 |
| 2018-11-21 | $567.70 | $567.70 | 228 |
| 2018-11-20 | $549.50 | $549.50 | 129 |
| 2018-11-19 | $560.70 | $560.70 | 635 |
| 2018-11-16 | $555.80 | $555.80 | 705 |
| 2018-11-15 | $527.80 | $527.80 | 317 |
| 2018-11-14 | $503.30 | $503.30 | 862 |
| 2018-11-13 | $553.00 | $553.00 | 438 |
| 2018-11-12 | $547.40 | $547.40 | 1,248 |
| 2018-11-09 | $543.20 | $543.20 | 782 |
| 2018-11-08 | $527.10 | $527.10 | 1,190 |
| 2018-11-07 | $533.40 | $533.40 | 329 |
| 2018-11-06 | $520.80 | $520.80 | 1,256 |
| 2018-11-05 | $563.50 | $563.50 | 655 |
| 2018-11-02 | $585.90 | $585.90 | 946 |
| 2018-11-01 | $529.90 | $529.90 | 320 |
| 2018-10-31 | $513.10 | $513.10 | 287 |
| 2018-10-30 | $490.70 | $490.70 | 290 |
| 2018-10-29 | $497.00 | $497.00 | 366 |
| 2018-10-26 | $494.90 | $494.90 | 322 |
| 2018-10-25 | $480.90 | $480.90 | 319 |
| 2018-10-24 | $481.60 | $481.60 | 381 |
| 2018-10-23 | $497.70 | $497.70 | 347 |
| 2018-10-22 | $508.20 | $508.20 | 684 |
| 2018-10-19 | $511.00 | $511.00 | 1,204 |
| 2018-10-18 | $501.90 | $501.90 | 1,399 |
| 2018-10-17 | $578.90 | $578.90 | 707 |
| 2018-10-16 | $625.80 | $625.80 | 130 |
| 2018-10-15 | $614.60 | $614.60 | 273 |
| 2018-10-12 | $619.50 | $619.50 | 572 |
| 2018-10-11 | $624.40 | $624.40 | 1,596 |
| 2018-10-10 | $633.50 | $633.50 | 264 |
| 2018-10-09 | $669.20 | $669.20 | 1,306 |
| 2018-10-08 | $648.20 | $648.20 | 1,773 |
| 2018-10-05 | $717.50 | $717.50 | 356 |
| 2018-10-04 | $758.80 | $758.80 | 386 |
| 2018-10-03 | $765.10 | $765.10 | 111 |
| 2018-10-02 | $746.90 | $746.90 | 179 |
| 2018-10-01 | $776.30 | $776.30 | 190 |
| 2018-09-28 | $774.20 | $774.20 | 1,875 |
| 2018-09-27 | $774.20 | $774.20 | 278 |
| 2018-09-26 | $779.10 | $779.10 | 618 |
| 2018-09-25 | $780.50 | $780.50 | 375 |
| 2018-09-24 | $756.70 | $756.70 | 374 |
| 2018-09-21 | $760.20 | $760.20 | 1,463 |
| 2018-09-20 | $795.90 | $795.90 | 187 |
| 2018-09-19 | $805.70 | $805.70 | 2,122 |
| 2018-09-18 | $791.70 | $791.70 | 519 |
| 2018-09-17 | $798.70 | $798.70 | 604 |
| 2018-09-14 | $809.20 | $809.20 | 461 |
| 2018-09-13 | $814.80 | $814.80 | 540 |
| 2018-09-12 | $814.80 | $814.80 | 139 |
| 2018-09-11 | $824.60 | $824.60 | 269 |
| 2018-09-10 | $823.90 | $823.90 | 1,384 |
| 2018-09-07 | $805.00 | $805.00 | 580 |
| 2018-09-06 | $836.50 | $836.50 | 1,011 |
| 2018-09-05 | $868.00 | $868.00 | 1,022 |
| 2018-09-04 | $900.20 | $900.20 | 1,255 |
| 2018-08-31 | $912.80 | $912.80 | 964 |
| 2018-08-30 | $910.00 | $910.00 | 1,242 |
| 2018-08-29 | $917.00 | $917.00 | 958 |
| 2018-08-28 | $891.80 | $891.80 | 434 |
| 2018-08-27 | $886.20 | $886.20 | 579 |
| 2018-08-24 | $915.60 | $915.60 | 668 |
| 2018-08-23 | $915.60 | $915.60 | 1,297 |
| 2018-08-22 | $933.80 | $933.80 | 843 |
| 2018-08-21 | $944.30 | $944.30 | 1,707 |
| 2018-08-20 | $962.50 | $962.50 | 965 |
| 2018-08-17 | $941.50 | $941.50 | 631 |
| 2018-08-16 | $950.60 | $950.60 | 1,353 |
| 2018-08-15 | $945.00 | $945.00 | 1,371 |
| 2018-08-14 | $947.80 | $947.80 | 2,160 |
| 2018-08-13 | $926.10 | $926.10 | 244 |
| 2018-08-10 | $931.70 | $931.70 | 452 |
| 2018-08-09 | $934.50 | $934.50 | 686 |
| 2018-08-08 | $945.00 | $945.00 | 884 |
| 2018-08-07 | $932.40 | $932.40 | 803 |
| 2018-08-06 | $956.20 | $956.20 | 519 |
| 2018-08-03 | $983.50 | $983.50 | 856 |
| 2018-08-02 | $982.10 | $982.10 | 1,281 |
| 2018-08-01 | $977.90 | $977.90 | 724 |
| 2018-07-31 | $980.00 | $980.00 | 1,228 |
| 2018-07-30 | $947.80 | $947.80 | 461 |
| 2018-07-27 | $928.90 | $928.90 | 1,231 |
| 2018-07-26 | $1,033.20 | $1,033.20 | 590 |
| 2018-07-25 | $1,026.90 | $1,026.90 | 865 |
| 2018-07-24 | $986.30 | $986.30 | 1,064 |
| 2018-07-23 | $1,012.20 | $1,012.20 | 485 |
| 2018-07-20 | $1,015.00 | $1,015.00 | 578 |
| 2018-07-19 | $980.70 | $980.70 | 636 |
| 2018-07-18 | $983.50 | $983.50 | 832 |
| 2018-07-17 | $982.10 | $982.10 | 797 |
| 2018-07-16 | $982.80 | $982.80 | 1,153 |
| 2018-07-13 | $991.90 | $991.90 | 1,515 |
| 2018-07-12 | $1,007.30 | $1,007.30 | 800 |
| 2018-07-11 | $1,027.60 | $1,027.60 | 546 |
| 2018-07-10 | $1,036.70 | $1,036.70 | 500 |
| 2018-07-09 | $1,064.70 | $1,064.70 | 415 |
| 2018-07-06 | $1,060.50 | $1,060.50 | 515 |
| 2018-07-05 | $1,057.00 | $1,057.00 | 1,236 |
| 2018-07-03 | $1,015.00 | $1,015.00 | 1,633 |
| 2018-07-02 | $977.20 | $977.20 | 940 |
| 2018-06-29 | $1,029.70 | $1,029.70 | 1,520 |
| 2018-06-28 | $989.10 | $989.10 | 3,013 |
| 2018-06-27 | $1,017.10 | $1,017.10 | 4,423 |
| 2018-06-26 | $1,116.50 | $1,116.50 | 1,018 |
| 2018-06-25 | $1,101.80 | $1,101.80 | 2,908 |
| 2018-06-22 | $1,143.10 | $1,143.10 | 1,252 |
| 2018-06-21 | $1,124.90 | $1,124.90 | 1,484 |
| 2018-06-20 | $1,110.20 | $1,110.20 | 1,999 |
| 2018-06-19 | $1,078.70 | $1,078.70 | 2,140 |
| 2018-06-18 | $1,096.20 | $1,096.20 | 1,817 |
| 2018-06-15 | $1,062.60 | $1,062.60 | 2,659 |
| 2018-06-14 | $1,121.40 | $1,121.40 | 6,199 |
| 2018-06-13 | $1,042.30 | $1,042.30 | 7,239 |
| 2018-06-12 | $1,219.40 | $1,219.40 | 3,189 |
| 2018-06-11 | $1,228.50 | $1,228.50 | 3,129 |
| 2018-06-08 | $1,283.10 | $1,283.10 | 2,797 |
| 2018-06-07 | $1,329.30 | $1,329.30 | 7,817 |
| 2018-06-06 | $1,475.60 | $1,475.60 | 6,518 |
| 2018-06-05 | $1,400.00 | $1,400.00 | 2,367 |
| 2018-06-04 | $1,404.20 | $1,404.20 | 6,592 |
| 2018-06-01 | $1,364.30 | $1,364.30 | 3,956 |
| 2018-05-31 | $1,337.00 | $1,337.00 | 4,255 |
| 2018-05-30 | $1,288.70 | $1,288.70 | 2,776 |
| 2018-05-29 | $1,258.60 | $1,258.60 | 1,740 |
| 2018-05-25 | $1,264.20 | $1,264.20 | 680 |
| 2018-05-24 | $1,264.90 | $1,264.90 | 684 |
| 2018-05-23 | $1,253.00 | $1,253.00 | 1,341 |
| 2018-05-22 | $1,212.40 | $1,212.40 | 1,151 |
| 2018-05-21 | $1,219.40 | $1,219.40 | 1,054 |
| 2018-05-18 | $1,215.90 | $1,215.90 | 760 |
| 2018-05-17 | $1,248.10 | $1,248.10 | 2,100 |
| 2018-05-16 | $1,240.40 | $1,240.40 | 725 |
| 2018-05-15 | $1,229.20 | $1,229.20 | 1,022 |
| 2018-05-14 | $1,224.30 | $1,224.30 | 2,483 |
| 2018-05-11 | $1,294.30 | $1,294.30 | 2,269 |
| 2018-05-10 | $1,313.20 | $1,313.20 | 982 |
| 2018-05-09 | $1,346.10 | $1,346.10 | 1,780 |
| 2018-05-08 | $1,310.40 | $1,310.40 | 2,306 |
| 2018-05-07 | $1,453.20 | $1,453.20 | 3,422 |
| 2018-05-04 | $1,400.70 | $1,400.70 | 2,442 |
| 2018-05-03 | $1,333.50 | $1,333.50 | 2,379 |
| 2018-05-02 | $1,330.00 | $1,330.00 | 2,634 |
| 2018-05-01 | $1,329.30 | $1,329.30 | 2,638 |
| 2018-04-30 | $1,277.50 | $1,277.50 | 922 |
| 2018-04-27 | $1,241.10 | $1,241.10 | 1,257 |
| 2018-04-26 | $1,243.90 | $1,243.90 | 1,964 |
| 2018-04-25 | $1,233.40 | $1,233.40 | 885 |
| 2018-04-24 | $1,234.80 | $1,234.80 | 563 |
| 2018-04-23 | $1,231.30 | $1,231.30 | 1,015 |
| 2018-04-20 | $1,222.90 | $1,222.90 | 684 |
| 2018-04-19 | $1,264.90 | $1,264.90 | 1,313 |
| 2018-04-18 | $1,248.10 | $1,248.10 | 1,904 |
| 2018-04-17 | $1,219.40 | $1,219.40 | 1,713 |
| 2018-04-16 | $1,271.20 | $1,271.20 | 4,286 |
| 2018-04-13 | $1,213.10 | $1,213.10 | 925 |
| 2018-04-12 | $1,222.20 | $1,222.20 | 2,677 |
| 2018-04-11 | $1,263.50 | $1,263.50 | 1,245 |
| 2018-04-10 | $1,260.70 | $1,260.70 | 1,440 |
| 2018-04-09 | $1,198.40 | $1,198.40 | 942 |
| 2018-04-06 | $1,183.00 | $1,183.00 | 1,213 |
| 2018-04-05 | $1,206.80 | $1,206.80 | 1,107 |
| 2018-04-04 | $1,183.00 | $1,183.00 | 1,453 |
| 2018-04-03 | $1,155.00 | $1,155.00 | 593 |
| 2018-04-02 | $1,178.80 | $1,178.80 | 867 |
| 2018-03-29 | $1,201.20 | $1,201.20 | 2,844 |
| 2018-03-28 | $1,229.20 | $1,229.20 | 6,331 |
| 2018-03-27 | $1,188.60 | $1,188.60 | 1,510 |
| 2018-03-26 | $1,246.00 | $1,246.00 | 3,358 |
| 2018-03-23 | $1,204.70 | $1,204.70 | 3,261 |
| 2018-03-22 | $1,268.40 | $1,268.40 | 1,940 |
| 2018-03-21 | $1,288.70 | $1,288.70 | 3,580 |
| 2018-03-20 | $1,297.10 | $1,297.10 | 2,967 |
| 2018-03-19 | $1,379.70 | $1,379.70 | 3,576 |
| 2018-03-16 | $1,401.40 | $1,401.40 | 4,669 |
| 2018-03-15 | $1,430.80 | $1,430.80 | 4,815 |
| 2018-03-14 | $1,393.00 | $1,393.00 | 2,338 |
| 2018-03-13 | $1,397.20 | $1,397.20 | 3,607 |
| 2018-03-12 | $1,399.30 | $1,399.30 | 3,418 |
| 2018-03-09 | $1,426.60 | $1,426.60 | 5,864 |
| 2018-03-08 | $1,353.10 | $1,353.10 | 3,334 |
| 2018-03-07 | $1,360.10 | $1,360.10 | 9,895 |
| 2018-03-06 | $1,396.50 | $1,396.50 | 23,856 |
| 2018-03-05 | $1,276.10 | $1,276.10 | 2,910 |
| 2018-03-02 | $1,285.90 | $1,285.90 | 3,917 |
| 2018-03-01 | $1,342.60 | $1,342.60 | 6,855 |
| 2018-02-28 | $1,255.10 | $1,255.10 | 6,050 |
| 2018-02-27 | $1,197.70 | $1,197.70 | 4,801 |
| 2018-02-26 | $1,178.80 | $1,178.80 | 2,382 |
| 2018-02-23 | $1,192.10 | $1,192.10 | 10,031 |
| 2018-02-22 | $1,252.30 | $1,252.30 | 6,804 |
| 2018-02-21 | $1,266.30 | $1,266.30 | 9,466 |
| 2018-02-20 | $1,221.50 | $1,221.50 | 7,035 |
| 2018-02-16 | $1,094.80 | $1,094.80 | 3,451 |
| 2018-02-15 | $1,086.40 | $1,086.40 | 9,296 |
| 2018-02-14 | $920.50 | $920.50 | 4,631 |
| 2018-02-13 | $868.00 | $868.00 | 2,486 |
| 2018-02-12 | $843.50 | $843.50 | 2,327 |
| 2018-02-09 | $806.40 | $806.40 | 2,400 |
| 2018-02-08 | $774.90 | $774.90 | 2,188 |
| 2018-02-07 | $808.50 | $808.50 | 864 |
| 2018-02-06 | $808.50 | $808.50 | 1,935 |
| 2018-02-05 | $783.30 | $783.30 | 2,030 |
| 2018-02-02 | $812.70 | $812.70 | 1,855 |
| 2018-02-01 | $837.90 | $837.90 | 2,280 |
| 2018-01-31 | $875.00 | $875.00 | 1,441 |
| 2018-01-30 | $858.90 | $858.90 | 1,880 |
| 2018-01-29 | $847.00 | $847.00 | 812 |
| 2018-01-26 | $851.90 | $851.90 | 1,544 |
| 2018-01-25 | $867.30 | $867.30 | 1,977 |
| 2018-01-24 | $856.80 | $856.80 | 1,939 |
| 2018-01-23 | $851.20 | $851.20 | 1,164 |
| 2018-01-22 | $840.00 | $840.00 | 1,523 |
| 2018-01-19 | $858.90 | $858.90 | 1,477 |
| 2018-01-18 | $858.20 | $858.20 | 1,382 |
| 2018-01-17 | $835.10 | $835.10 | 1,350 |
| 2018-01-16 | $836.50 | $836.50 | 1,455 |
| 2018-01-12 | $879.90 | $879.90 | 1,619 |
| 2018-01-11 | $877.10 | $877.10 | 1,886 |
| 2018-01-10 | $890.40 | $890.40 | 3,794 |
| 2018-01-09 | $812.00 | $812.00 | 825 |
| 2018-01-08 | $829.50 | $829.50 | 1,493 |
| 2018-01-05 | $818.30 | $818.30 | 2,186 |
| 2018-01-04 | $800.80 | $800.80 | 3,018 |
| 2018-01-03 | $800.80 | $800.80 | 3,402 |
| 2018-01-02 | $752.50 | $752.50 | 2,028 |