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
- 2015-12-02 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 | $44.00 | $44.00 | 63 |
| 2018-12-28 | $48.00 | $48.00 | 13 |
| 2018-12-27 | $44.00 | $44.00 | 1 |
| 2018-12-26 | $44.00 | $44.00 | 1 |
| 2018-12-24 | $40.00 | $40.00 | 6 |
| 2018-12-21 | $48.00 | $48.00 | 46 |
| 2018-12-20 | $44.00 | $44.00 | 38 |
| 2018-12-19 | $48.00 | $48.00 | 90 |
| 2018-12-18 | $48.00 | $48.00 | 46 |
| 2018-12-17 | $48.00 | $48.00 | 33 |
| 2018-12-14 | $80.00 | $80.00 | 71 |
| 2018-12-13 | $56.00 | $56.00 | 67 |
| 2018-12-12 | $56.00 | $56.00 | 131 |
| 2018-12-11 | $68.00 | $68.00 | 94 |
| 2018-12-10 | $68.00 | $68.00 | 20 |
| 2018-12-07 | $68.00 | $68.00 | 21 |
| 2018-12-06 | $68.00 | $68.00 | 172 |
| 2018-12-04 | $56.00 | $56.00 | 35 |
| 2018-12-03 | $64.00 | $64.00 | 141 |
| 2018-11-30 | $56.00 | $56.00 | 59 |
| 2018-11-29 | $52.00 | $52.00 | 70 |
| 2018-11-28 | $80.00 | $80.00 | 14 |
| 2018-11-27 | $80.00 | $80.00 | 30 |
| 2018-11-26 | $88.00 | $88.00 | 44 |
| 2018-11-23 | $88.00 | $88.00 | 32 |
| 2018-11-21 | $84.00 | $84.00 | 21 |
| 2018-11-20 | $108.00 | $108.00 | 38 |
| 2018-11-19 | $120.00 | $120.00 | 33 |
| 2018-11-16 | $108.00 | $108.00 | 23 |
| 2018-11-15 | $112.00 | $112.00 | 50 |
| 2018-11-14 | $108.00 | $108.00 | 16 |
| 2018-11-13 | $120.00 | $120.00 | 19 |
| 2018-11-12 | $104.00 | $104.00 | 25 |
| 2018-11-09 | $108.00 | $108.00 | 51 |
| 2018-11-08 | $120.00 | $120.00 | 19 |
| 2018-11-07 | $108.00 | $108.00 | 67 |
| 2018-11-06 | $112.00 | $112.00 | 19 |
| 2018-11-05 | $120.00 | $120.00 | 160 |
| 2018-11-02 | $132.00 | $132.00 | 9 |
| 2018-11-01 | $112.00 | $112.00 | 58 |
| 2018-10-31 | $120.00 | $120.00 | 27 |
| 2018-10-30 | $96.00 | $96.00 | 30 |
| 2018-10-29 | $124.00 | $124.00 | 0 |
| 2018-10-26 | $124.00 | $124.00 | 1 |
| 2018-10-25 | $124.00 | $124.00 | 41 |
| 2018-10-24 | $112.00 | $112.00 | 0 |
| 2018-10-23 | $112.00 | $112.00 | 3 |
| 2018-10-22 | $104.00 | $104.00 | 12 |
| 2018-10-19 | $108.00 | $108.00 | 0 |
| 2018-10-18 | $108.00 | $108.00 | 87 |
| 2018-10-17 | $108.00 | $108.00 | 1 |
| 2018-10-16 | $108.00 | $108.00 | 27 |
| 2018-10-15 | $108.00 | $108.00 | 31 |
| 2018-10-12 | $108.00 | $108.00 | 3 |
| 2018-10-11 | $108.00 | $108.00 | 28 |
| 2018-10-10 | $124.00 | $124.00 | 1 |
| 2018-10-09 | $124.00 | $124.00 | 9 |
| 2018-10-08 | $120.00 | $120.00 | 0 |
| 2018-10-05 | $120.00 | $120.00 | 25 |
| 2018-10-04 | $132.00 | $132.00 | 0 |
| 2018-10-03 | $132.00 | $132.00 | 32 |
| 2018-10-02 | $132.00 | $132.00 | 15 |
| 2018-10-01 | $120.00 | $120.00 | 31 |
| 2018-09-28 | $112.00 | $112.00 | 29 |
| 2018-09-27 | $108.00 | $108.00 | 51 |
| 2018-09-26 | $120.00 | $120.00 | 14 |
| 2018-09-25 | $128.00 | $128.00 | 96 |
| 2018-09-24 | $108.00 | $108.00 | 3 |
| 2018-09-21 | $108.00 | $108.00 | 60 |
| 2018-09-20 | $108.00 | $108.00 | 15 |
| 2018-09-19 | $120.00 | $120.00 | 16 |
| 2018-09-18 | $116.00 | $116.00 | 4 |
| 2018-09-17 | $104.00 | $104.00 | 19 |
| 2018-09-14 | $116.00 | $116.00 | 51 |
| 2018-09-13 | $112.00 | $112.00 | 40 |
| 2018-09-12 | $120.00 | $120.00 | 14 |
| 2018-09-11 | $120.00 | $120.00 | 84 |
| 2018-09-10 | $116.00 | $116.00 | 26 |
| 2018-09-07 | $144.00 | $144.00 | 0 |
| 2018-09-06 | $116.00 | $116.00 | 65 |
| 2018-09-05 | $108.00 | $108.00 | 70 |
| 2018-09-04 | $132.00 | $132.00 | 0 |
| 2018-08-31 | $144.00 | $144.00 | 38 |
| 2018-08-30 | $124.00 | $124.00 | 4 |
| 2018-08-29 | $144.00 | $144.00 | 20 |
| 2018-08-28 | $160.00 | $160.00 | 42 |
| 2018-08-27 | $140.00 | $140.00 | 14 |
| 2018-08-24 | $124.00 | $124.00 | 50 |
| 2018-08-23 | $128.00 | $128.00 | 10 |
| 2018-08-22 | $132.00 | $132.00 | 1 |
| 2018-08-21 | $128.00 | $128.00 | 13 |
| 2018-08-20 | $140.00 | $140.00 | 50 |
| 2018-08-17 | $128.00 | $128.00 | 9 |
| 2018-08-16 | $140.00 | $140.00 | 51 |
| 2018-08-15 | $192.00 | $192.00 | 5 |
| 2018-08-14 | $156.00 | $156.00 | 8 |
| 2018-08-13 | $152.00 | $152.00 | 23 |
| 2018-08-10 | $168.00 | $168.00 | 29 |
| 2018-08-09 | $168.00 | $168.00 | 0 |
| 2018-08-08 | $160.00 | $160.00 | 2 |
| 2018-08-07 | $160.00 | $160.00 | 6 |
| 2018-08-06 | $168.00 | $168.00 | 44 |
| 2018-08-03 | $148.00 | $148.00 | 1 |
| 2018-08-02 | $140.00 | $140.00 | 5 |
| 2018-08-01 | $172.00 | $172.00 | 14 |
| 2018-07-31 | $180.00 | $180.00 | 21 |
| 2018-07-30 | $192.00 | $192.00 | 0 |
| 2018-07-27 | $192.00 | $192.00 | 0 |
| 2018-07-26 | $180.00 | $180.00 | 19 |
| 2018-07-25 | $252.00 | $252.00 | 39 |
| 2018-07-24 | $144.00 | $144.00 | 17 |
| 2018-07-23 | $168.00 | $168.00 | 1 |
| 2018-07-20 | $172.00 | $172.00 | 26 |
| 2018-07-19 | $164.00 | $164.00 | 0 |
| 2018-07-18 | $164.00 | $164.00 | 1 |
| 2018-07-17 | $164.00 | $164.00 | 32 |
| 2018-07-16 | $144.00 | $144.00 | 181 |
| 2018-07-13 | $172.00 | $172.00 | 25 |
| 2018-07-12 | $164.00 | $164.00 | 29 |
| 2018-07-11 | $180.00 | $180.00 | 1 |
| 2018-07-10 | $180.00 | $180.00 | 15 |
| 2018-07-09 | $176.00 | $176.00 | 29 |
| 2018-07-06 | $200.00 | $200.00 | 12 |
| 2018-07-05 | $200.00 | $200.00 | 15 |
| 2018-07-03 | $256.00 | $256.00 | 1 |
| 2018-07-02 | $220.00 | $220.00 | 21 |
| 2018-06-29 | $256.00 | $256.00 | 2 |
| 2018-06-28 | $228.00 | $228.00 | 32 |
| 2018-06-27 | $220.00 | $220.00 | 17 |
| 2018-06-26 | $256.00 | $256.00 | 7 |
| 2018-06-25 | $224.00 | $224.00 | 14 |
| 2018-06-22 | $280.00 | $280.00 | 10 |
| 2018-06-21 | $260.00 | $260.00 | 25 |
| 2018-06-20 | $308.00 | $308.00 | 3 |
| 2018-06-19 | $264.00 | $264.00 | 31 |
| 2018-06-18 | $360.00 | $360.00 | 12 |
| 2018-06-15 | $320.00 | $320.00 | 4 |
| 2018-06-14 | $296.00 | $296.00 | 30 |
| 2018-06-13 | $268.00 | $268.00 | 2 |
| 2018-06-12 | $300.00 | $300.00 | 50 |
| 2018-06-11 | $360.00 | $360.00 | 20 |
| 2018-06-08 | $264.00 | $264.00 | 16 |
| 2018-06-07 | $284.00 | $284.00 | 31 |
| 2018-06-06 | $344.00 | $344.00 | 6 |
| 2018-06-05 | $320.00 | $320.00 | 18 |
| 2018-06-04 | $320.00 | $320.00 | 4 |
| 2018-06-01 | $368.00 | $368.00 | 11 |
| 2018-05-31 | $340.00 | $340.00 | 1 |
| 2018-05-30 | $352.00 | $352.00 | 3 |
| 2018-05-29 | $320.00 | $320.00 | 7 |
| 2018-05-25 | $320.00 | $320.00 | 15 |
| 2018-05-24 | $364.00 | $364.00 | 9 |
| 2018-05-23 | $360.00 | $360.00 | 23 |
| 2018-05-22 | $412.00 | $412.00 | 0 |
| 2018-05-21 | $412.00 | $412.00 | 0 |
| 2018-05-18 | $412.00 | $412.00 | 30 |
| 2018-05-17 | $352.00 | $352.00 | 18 |
| 2018-05-16 | $400.00 | $400.00 | 23 |
| 2018-05-15 | $400.00 | $400.00 | 15 |
| 2018-05-14 | $400.00 | $400.00 | 60 |
| 2018-05-11 | $552.00 | $552.00 | 16 |
| 2018-05-10 | $444.00 | $444.00 | 44 |
| 2018-05-09 | $400.00 | $400.00 | 9 |
| 2018-05-08 | $400.00 | $400.00 | 17 |
| 2018-05-07 | $440.00 | $440.00 | 6 |
| 2018-05-04 | $452.00 | $452.00 | 1 |
| 2018-05-03 | $468.00 | $468.00 | 7 |
| 2018-05-02 | $452.00 | $452.00 | 0 |
| 2018-05-01 | $452.00 | $452.00 | 0 |
| 2018-04-30 | $452.00 | $452.00 | 2 |
| 2018-04-27 | $488.00 | $488.00 | 3 |
| 2018-04-26 | $484.00 | $484.00 | 0 |
| 2018-04-25 | $480.00 | $480.00 | 2 |
| 2018-04-24 | $440.00 | $440.00 | 2 |
| 2018-04-23 | $460.00 | $460.00 | 21 |
| 2018-04-20 | $444.00 | $444.00 | 7 |
| 2018-04-19 | $424.00 | $424.00 | 40 |
| 2018-04-18 | $516.00 | $516.00 | 12 |
| 2018-04-17 | $508.00 | $508.00 | 23 |
| 2018-04-16 | $548.00 | $548.00 | 41 |
| 2018-04-13 | $720.00 | $720.00 | 41 |
| 2018-04-12 | $800.00 | $800.00 | 11 |
| 2018-04-11 | $684.00 | $684.00 | 28 |
| 2018-04-10 | $720.00 | $720.00 | 22 |
| 2018-04-09 | $680.00 | $680.00 | 67 |
| 2018-04-06 | $584.00 | $584.00 | 94 |
| 2018-04-05 | $520.00 | $520.00 | 15 |
| 2018-04-04 | $448.00 | $448.00 | 8 |
| 2018-04-03 | $480.00 | $480.00 | 7 |
| 2018-04-02 | $500.00 | $500.00 | 7 |
| 2018-03-29 | $552.00 | $552.00 | 6 |
| 2018-03-28 | $528.00 | $528.00 | 9 |
| 2018-03-27 | $560.00 | $560.00 | 0 |
| 2018-03-26 | $560.00 | $560.00 | 3 |
| 2018-03-23 | $564.00 | $564.00 | 5 |
| 2018-03-22 | $524.00 | $524.00 | 2 |
| 2018-03-21 | $584.00 | $584.00 | 7 |
| 2018-03-20 | $420.00 | $420.00 | 7 |
| 2018-03-19 | $528.00 | $528.00 | 10 |
| 2018-03-16 | $612.00 | $612.00 | 7 |
| 2018-03-15 | $624.00 | $624.00 | 3 |
| 2018-03-14 | $696.00 | $696.00 | 15 |
| 2018-03-13 | $524.00 | $524.00 | 15 |
| 2018-03-12 | $696.00 | $696.00 | 5 |
| 2018-03-09 | $672.00 | $672.00 | 5 |
| 2018-03-08 | $600.00 | $600.00 | 3 |
| 2018-03-07 | $816.00 | $816.00 | 25 |
| 2018-03-06 | $760.00 | $760.00 | 9 |
| 2018-03-05 | $720.00 | $720.00 | 8 |
| 2018-03-02 | $880.00 | $880.00 | 9 |
| 2018-03-01 | $840.00 | $840.00 | 2 |
| 2018-02-28 | $800.00 | $800.00 | 16 |
| 2018-02-27 | $760.00 | $760.00 | 26 |
| 2018-02-26 | $800.00 | $800.00 | 19 |
| 2018-02-23 | $820.00 | $820.00 | 7 |
| 2018-02-22 | $864.00 | $864.00 | 5 |
| 2018-02-21 | $872.00 | $872.00 | 5 |
| 2018-02-20 | $724.00 | $724.00 | 7 |
| 2018-02-16 | $800.00 | $800.00 | 8 |
| 2018-02-15 | $800.00 | $800.00 | 7 |
| 2018-02-14 | $840.00 | $840.00 | 14 |
| 2018-02-13 | $760.00 | $760.00 | 8 |
| 2018-02-12 | $840.00 | $840.00 | 5 |
| 2018-02-09 | $712.00 | $712.00 | 9 |
| 2018-02-08 | $840.00 | $840.00 | 5 |
| 2018-02-07 | $920.00 | $920.00 | 10 |
| 2018-02-06 | $1,000.00 | $1,000.00 | 25 |
| 2018-02-05 | $1,252.00 | $1,252.00 | 21 |
| 2018-02-02 | $1,280.00 | $1,280.00 | 7 |
| 2018-02-01 | $964.00 | $964.00 | 12 |
| 2018-01-31 | $1,160.00 | $1,160.00 | 63 |
| 2018-01-30 | $1,260.00 | $1,260.00 | 12 |
| 2018-01-29 | $1,320.00 | $1,320.00 | 9 |
| 2018-01-26 | $1,204.00 | $1,204.00 | 5 |
| 2018-01-25 | $1,200.00 | $1,200.00 | 8 |
| 2018-01-24 | $1,360.00 | $1,360.00 | 16 |
| 2018-01-23 | $1,368.00 | $1,368.00 | 20 |
| 2018-01-22 | $1,460.00 | $1,460.00 | 22 |
| 2018-01-19 | $1,560.00 | $1,560.00 | 31 |
| 2018-01-18 | $1,440.00 | $1,440.00 | 66 |
| 2018-01-17 | $1,208.00 | $1,208.00 | 3 |
| 2018-01-16 | $1,208.00 | $1,208.00 | 3 |
| 2018-01-12 | $1,400.00 | $1,400.00 | 10 |
| 2018-01-11 | $1,512.00 | $1,512.00 | 22 |
| 2018-01-10 | $1,556.00 | $1,556.00 | 16 |
| 2018-01-09 | $1,480.00 | $1,480.00 | 7 |
| 2018-01-08 | $1,240.00 | $1,240.00 | 17 |
| 2018-01-05 | $1,360.00 | $1,360.00 | 27 |
| 2018-01-04 | $1,872.00 | $1,872.00 | 36 |
| 2018-01-03 | $1,440.00 | $1,440.00 | 7 |
| 2018-01-02 | $1,420.00 | $1,420.00 | 8 |