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
- 2010-10-15 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 | $479.34 | $598.41 | 0 |
| 2018-12-28 | $479.34 | $598.41 | 0 |
| 2018-12-27 | $479.34 | $598.41 | 0 |
| 2018-12-26 | $479.34 | $598.41 | 0 |
| 2018-12-24 | $479.34 | $598.41 | 0 |
| 2018-12-21 | $479.34 | $598.41 | 0 |
| 2018-12-20 | $479.34 | $598.41 | 1,900 |
| 2018-12-19 | $476.90 | $595.36 | 0 |
| 2018-12-18 | $476.90 | $595.36 | 900 |
| 2018-12-17 | $477.50 | $596.11 | 0 |
| 2018-12-14 | $477.46 | $596.06 | 0 |
| 2018-12-13 | $477.46 | $596.06 | 0 |
| 2018-12-12 | $477.46 | $596.06 | 0 |
| 2018-12-11 | $477.46 | $596.06 | 0 |
| 2018-12-10 | $477.46 | $596.06 | 0 |
| 2018-12-07 | $477.46 | $596.06 | 0 |
| 2018-12-06 | $477.46 | $596.06 | 0 |
| 2018-12-04 | $477.46 | $596.06 | 0 |
| 2018-12-03 | $477.46 | $596.06 | 0 |
| 2018-11-30 | $477.46 | $596.06 | 0 |
| 2018-11-29 | $477.46 | $596.06 | 800 |
| 2018-11-28 | $456.04 | $569.32 | 0 |
| 2018-11-27 | $456.04 | $569.32 | 0 |
| 2018-11-26 | $456.04 | $569.32 | 0 |
| 2018-11-23 | $456.04 | $569.32 | 0 |
| 2018-11-21 | $456.04 | $569.32 | 0 |
| 2018-11-20 | $456.04 | $569.32 | 0 |
| 2018-11-19 | $456.04 | $569.32 | 0 |
| 2018-11-16 | $456.04 | $569.32 | 0 |
| 2018-11-15 | $456.04 | $569.32 | 1,800 |
| 2018-11-14 | $454.35 | $567.21 | 0 |
| 2018-11-13 | $454.35 | $567.21 | 0 |
| 2018-11-12 | $454.35 | $567.21 | 100 |
| 2018-11-09 | $458.15 | $571.96 | 0 |
| 2018-11-08 | $458.15 | $571.96 | 0 |
| 2018-11-07 | $458.15 | $571.96 | 100 |
| 2018-11-06 | $446.20 | $557.04 | 0 |
| 2018-11-05 | $446.20 | $557.04 | 0 |
| 2018-11-02 | $446.20 | $557.04 | 0 |
| 2018-11-01 | $446.20 | $557.04 | 0 |
| 2018-10-31 | $446.20 | $557.04 | 0 |
| 2018-10-30 | $446.20 | $557.04 | 0 |
| 2018-10-29 | $446.20 | $557.04 | 0 |
| 2018-10-26 | $446.20 | $557.04 | 0 |
| 2018-10-25 | $446.20 | $557.04 | 0 |
| 2018-10-24 | $446.20 | $557.04 | 0 |
| 2018-10-23 | $446.20 | $557.04 | 0 |
| 2018-10-22 | $446.20 | $557.04 | 0 |
| 2018-10-19 | $446.20 | $557.04 | 0 |
| 2018-10-18 | $446.20 | $557.04 | 0 |
| 2018-10-17 | $446.20 | $557.04 | 100 |
| 2018-10-16 | $432.10 | $539.44 | 0 |
| 2018-10-15 | $432.10 | $539.44 | 0 |
| 2018-10-12 | $432.10 | $539.44 | 100 |
| 2018-10-11 | $436.01 | $544.32 | 600 |
| 2018-10-10 | $433.00 | $540.56 | 0 |
| 2018-10-09 | $433.00 | $540.56 | 0 |
| 2018-10-08 | $433.00 | $540.56 | 0 |
| 2018-10-05 | $433.00 | $540.56 | 100 |
| 2018-10-04 | $440.00 | $549.30 | 0 |
| 2018-10-03 | $440.00 | $549.30 | 0 |
| 2018-10-02 | $440.00 | $549.30 | 100 |
| 2018-10-01 | $458.80 | $572.77 | 0 |
| 2018-09-28 | $458.80 | $572.77 | 0 |
| 2018-09-27 | $458.80 | $572.77 | 0 |
| 2018-09-26 | $458.80 | $572.77 | 0 |
| 2018-09-25 | $458.80 | $572.77 | 100 |
| 2018-09-24 | $454.86 | $567.85 | 0 |
| 2018-09-21 | $454.86 | $567.85 | 0 |
| 2018-09-20 | $454.86 | $567.85 | 0 |
| 2018-09-19 | $454.86 | $567.85 | 0 |
| 2018-09-18 | $454.86 | $567.85 | 0 |
| 2018-09-17 | $454.86 | $567.85 | 0 |
| 2018-09-14 | $454.86 | $567.85 | 0 |
| 2018-09-13 | $454.86 | $567.85 | 100 |
| 2018-09-12 | $456.75 | $570.21 | 0 |
| 2018-09-11 | $456.75 | $570.21 | 0 |
| 2018-09-10 | $456.75 | $570.21 | 0 |
| 2018-09-07 | $456.75 | $570.21 | 0 |
| 2018-09-06 | $456.75 | $570.21 | 0 |
| 2018-09-05 | $456.75 | $570.21 | 0 |
| 2018-09-04 | $456.75 | $570.21 | 0 |
| 2018-08-31 | $456.75 | $570.21 | 0 |
| 2018-08-30 | $456.75 | $570.21 | 0 |
| 2018-08-29 | $456.75 | $570.21 | 0 |
| 2018-08-28 | $456.75 | $570.21 | 0 |
| 2018-08-27 | $456.75 | $570.21 | 0 |
| 2018-08-24 | $456.75 | $570.21 | 0 |
| 2018-08-23 | $456.75 | $570.21 | 0 |
| 2018-08-22 | $456.75 | $570.21 | 100 |
| 2018-08-21 | $449.20 | $560.78 | 0 |
| 2018-08-20 | $449.20 | $560.78 | 100 |
| 2018-08-17 | $448.50 | $559.91 | 100 |
| 2018-08-16 | $462.30 | $577.14 | 0 |
| 2018-08-15 | $462.30 | $577.14 | 0 |
| 2018-08-14 | $462.30 | $577.14 | 0 |
| 2018-08-13 | $462.30 | $577.14 | 0 |
| 2018-08-10 | $462.30 | $577.14 | 100 |
| 2018-08-09 | $449.85 | $561.59 | 0 |
| 2018-08-08 | $449.85 | $561.59 | 0 |
| 2018-08-07 | $449.85 | $561.59 | 0 |
| 2018-08-06 | $449.85 | $561.59 | 0 |
| 2018-08-03 | $449.85 | $561.59 | 0 |
| 2018-08-02 | $449.85 | $561.59 | 0 |
| 2018-08-01 | $449.85 | $561.59 | 0 |
| 2018-07-31 | $449.85 | $561.59 | 0 |
| 2018-07-30 | $449.85 | $561.59 | 0 |
| 2018-07-27 | $449.85 | $561.59 | 0 |
| 2018-07-26 | $449.85 | $561.59 | 0 |
| 2018-07-25 | $449.85 | $561.59 | 0 |
| 2018-07-24 | $449.85 | $561.59 | 100 |
| 2018-07-23 | $453.80 | $566.53 | 100 |
| 2018-07-20 | $449.30 | $560.91 | 200 |
| 2018-07-19 | $445.07 | $555.63 | 1,000 |
| 2018-07-18 | $448.60 | $560.03 | 0 |
| 2018-07-17 | $448.60 | $560.03 | 0 |
| 2018-07-16 | $448.60 | $560.03 | 0 |
| 2018-07-13 | $448.60 | $560.03 | 0 |
| 2018-07-12 | $448.60 | $560.03 | 0 |
| 2018-07-11 | $448.60 | $560.03 | 0 |
| 2018-07-10 | $448.60 | $560.03 | 0 |
| 2018-07-09 | $448.60 | $560.03 | 0 |
| 2018-07-06 | $448.60 | $560.03 | 0 |
| 2018-07-05 | $448.60 | $560.03 | 0 |
| 2018-07-03 | $448.60 | $560.03 | 100 |
| 2018-07-02 | $441.15 | $550.73 | 0 |
| 2018-06-29 | $441.15 | $550.73 | 0 |
| 2018-06-28 | $441.15 | $550.73 | 100 |
| 2018-06-27 | $447.35 | $558.47 | 0 |
| 2018-06-26 | $447.35 | $558.47 | 0 |
| 2018-06-25 | $447.35 | $558.47 | 100 |
| 2018-06-22 | $451.30 | $563.40 | 0 |
| 2018-06-21 | $451.30 | $563.40 | 0 |
| 2018-06-20 | $451.30 | $563.40 | 0 |
| 2018-06-19 | $451.30 | $563.40 | 0 |
| 2018-06-18 | $451.30 | $563.40 | 0 |
| 2018-06-15 | $451.30 | $563.40 | 0 |
| 2018-06-14 | $451.30 | $563.40 | 0 |
| 2018-06-13 | $451.30 | $563.40 | 0 |
| 2018-06-12 | $451.30 | $563.40 | 0 |
| 2018-06-11 | $451.30 | $563.40 | 0 |
| 2018-06-08 | $451.30 | $563.40 | 0 |
| 2018-06-07 | $451.30 | $563.40 | 0 |
| 2018-06-06 | $451.30 | $563.40 | 0 |
| 2018-06-05 | $451.30 | $563.40 | 0 |
| 2018-06-04 | $451.30 | $563.40 | 100 |
| 2018-06-01 | $446.60 | $557.54 | 0 |
| 2018-05-31 | $446.60 | $557.54 | 200 |
| 2018-05-30 | $455.15 | $568.21 | 0 |
| 2018-05-29 | $455.15 | $568.21 | 0 |
| 2018-05-25 | $455.15 | $568.21 | 0 |
| 2018-05-24 | $455.15 | $568.21 | 0 |
| 2018-05-23 | $455.15 | $568.21 | 100 |
| 2018-05-22 | $455.15 | $568.21 | 100 |
| 2018-05-21 | $450.35 | $562.22 | 0 |
| 2018-05-18 | $450.35 | $562.22 | 0 |
| 2018-05-17 | $450.35 | $562.22 | 200 |
| 2018-05-16 | $455.65 | $568.84 | 0 |
| 2018-05-15 | $455.65 | $568.84 | 0 |
| 2018-05-14 | $455.65 | $568.84 | 0 |
| 2018-05-11 | $455.65 | $568.84 | 0 |
| 2018-05-10 | $455.65 | $568.84 | 0 |
| 2018-05-09 | $455.65 | $568.84 | 0 |
| 2018-05-08 | $455.65 | $568.84 | 0 |
| 2018-05-07 | $455.65 | $568.84 | 0 |
| 2018-05-04 | $455.65 | $568.84 | 0 |
| 2018-05-03 | $455.65 | $568.84 | 200 |
| 2018-05-02 | $460.81 | $575.28 | 700 |
| 2018-05-01 | $464.47 | $579.85 | 0 |
| 2018-04-30 | $464.47 | $579.85 | 0 |
| 2018-04-27 | $464.47 | $579.85 | 0 |
| 2018-04-26 | $464.47 | $579.85 | 0 |
| 2018-04-25 | $464.47 | $579.85 | 0 |
| 2018-04-24 | $464.47 | $579.85 | 300 |
| 2018-04-23 | $469.26 | $585.83 | 0 |
| 2018-04-20 | $469.26 | $585.83 | 0 |
| 2018-04-19 | $469.26 | $585.83 | 600 |
| 2018-04-18 | $470.15 | $586.94 | 0 |
| 2018-04-17 | $470.15 | $586.94 | 0 |
| 2018-04-16 | $470.15 | $586.94 | 0 |
| 2018-04-13 | $470.15 | $586.94 | 0 |
| 2018-04-12 | $470.15 | $586.94 | 0 |
| 2018-04-11 | $470.15 | $586.94 | 0 |
| 2018-04-10 | $470.15 | $586.94 | 0 |
| 2018-04-09 | $470.15 | $586.94 | 100 |
| 2018-04-06 | $472.05 | $589.31 | 200 |
| 2018-04-05 | $485.50 | $577.60 | 100 |
| 2018-04-04 | $498.10 | $592.59 | 0 |
| 2018-04-03 | $498.10 | $592.59 | 0 |
| 2018-04-02 | $498.10 | $592.59 | 100 |
| 2018-03-29 | $491.81 | $585.10 | 100 |
| 2018-03-28 | $532.73 | $633.78 | 0 |
| 2018-03-27 | $532.73 | $633.78 | 0 |
| 2018-03-26 | $532.73 | $633.78 | 0 |
| 2018-03-23 | $532.73 | $633.78 | 0 |
| 2018-03-22 | $532.73 | $633.78 | 0 |
| 2018-03-21 | $532.73 | $633.78 | 0 |
| 2018-03-20 | $532.73 | $633.78 | 0 |
| 2018-03-19 | $537.85 | $639.88 | 0 |
| 2018-03-16 | $537.85 | $639.88 | 0 |
| 2018-03-15 | $537.85 | $639.88 | 0 |
| 2018-03-14 | $537.85 | $639.88 | 0 |
| 2018-03-13 | $537.85 | $639.88 | 0 |
| 2018-03-12 | $537.85 | $639.88 | 0 |
| 2018-03-09 | $537.85 | $639.88 | 0 |
| 2018-03-08 | $537.85 | $639.88 | 0 |
| 2018-03-07 | $537.85 | $639.88 | 0 |
| 2018-03-06 | $537.85 | $639.88 | 100 |
| 2018-03-05 | $545.40 | $648.86 | 0 |
| 2018-03-02 | $545.40 | $648.86 | 0 |
| 2018-03-01 | $545.40 | $648.86 | 0 |
| 2018-02-28 | $545.40 | $648.86 | 0 |
| 2018-02-27 | $545.40 | $648.86 | 0 |
| 2018-02-26 | $545.40 | $648.86 | 0 |
| 2018-02-23 | $545.40 | $648.86 | 100 |
| 2018-02-22 | $544.40 | $647.67 | 0 |
| 2018-02-21 | $544.40 | $647.67 | 100 |
| 2018-02-20 | $551.97 | $656.67 | 0 |
| 2018-02-16 | $551.97 | $656.67 | 100 |
| 2018-02-15 | $552.70 | $657.54 | 0 |
| 2018-02-14 | $552.70 | $657.54 | 0 |
| 2018-02-13 | $552.70 | $657.54 | 0 |
| 2018-02-12 | $552.70 | $657.54 | 0 |
| 2018-02-09 | $552.70 | $657.54 | 0 |
| 2018-02-08 | $552.70 | $657.54 | 0 |
| 2018-02-07 | $552.70 | $657.54 | 0 |
| 2018-02-06 | $552.70 | $657.54 | 0 |
| 2018-02-05 | $552.70 | $657.54 | 0 |
| 2018-02-02 | $552.70 | $657.54 | 0 |
| 2018-02-01 | $552.70 | $657.54 | 0 |
| 2018-01-31 | $552.70 | $657.54 | 0 |
| 2018-01-30 | $552.70 | $657.54 | 0 |
| 2018-01-29 | $552.70 | $657.54 | 0 |
| 2018-01-26 | $552.70 | $657.54 | 0 |
| 2018-01-25 | $552.70 | $657.54 | 0 |
| 2018-01-24 | $552.70 | $657.54 | 100 |
| 2018-01-23 | $541.35 | $644.04 | 0 |
| 2018-01-22 | $541.35 | $644.04 | 100 |
| 2018-01-19 | $541.59 | $644.33 | 500 |
| 2018-01-18 | $539.08 | $641.34 | 0 |
| 2018-01-17 | $539.08 | $641.34 | 100 |
| 2018-01-16 | $535.00 | $636.49 | 0 |
| 2018-01-12 | $535.00 | $636.49 | 0 |
| 2018-01-11 | $535.00 | $636.49 | 0 |
| 2018-01-10 | $535.00 | $636.49 | 0 |
| 2018-01-09 | $535.00 | $636.49 | 0 |
| 2018-01-08 | $535.00 | $636.49 | 0 |
| 2018-01-05 | $535.00 | $636.49 | 0 |
| 2018-01-04 | $535.00 | $636.49 | 100 |
| 2018-01-03 | $531.42 | $632.23 | 100 |
| 2018-01-02 | $523.61 | $622.93 | 0 |