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
- 2001-05-30 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 | $136.93 | $136.93 | 1 |
| 2018-12-28 | $173.88 | $173.88 | 1 |
| 2018-12-27 | $155.25 | $155.25 | 3 |
| 2018-12-26 | $89.10 | $89.10 | 2 |
| 2018-12-24 | $145.30 | $145.30 | 0 |
| 2018-12-21 | $145.30 | $145.30 | 9 |
| 2018-12-20 | $101.25 | $101.25 | 0 |
| 2018-12-19 | $169.22 | $169.22 | 9 |
| 2018-12-18 | $116.10 | $116.10 | 5 |
| 2018-12-17 | $101.32 | $101.32 | 2 |
| 2018-12-14 | $147.62 | $147.62 | 4 |
| 2018-12-13 | $189.54 | $189.54 | 3 |
| 2018-12-12 | $187.84 | $187.84 | 91 |
| 2018-12-11 | $135.00 | $135.00 | 70 |
| 2018-12-10 | $184.28 | $184.28 | 24 |
| 2018-12-07 | $202.50 | $202.50 | 128 |
| 2018-12-06 | $216.00 | $216.00 | 77 |
| 2018-12-04 | $204.39 | $204.39 | 181 |
| 2018-12-03 | $322.52 | $322.52 | 48 |
| 2018-11-30 | $203.85 | $203.85 | 16 |
| 2018-11-29 | $309.15 | $309.15 | 19 |
| 2018-11-28 | $243.00 | $243.00 | 6 |
| 2018-11-27 | $237.94 | $237.94 | 5 |
| 2018-11-26 | $243.00 | $243.00 | 65 |
| 2018-11-23 | $269.87 | $269.87 | 2 |
| 2018-11-21 | $317.39 | $317.39 | 0 |
| 2018-11-20 | $257.85 | $257.85 | 17 |
| 2018-11-19 | $341.55 | $341.55 | 17 |
| 2018-11-16 | $297.00 | $297.00 | 12 |
| 2018-11-15 | $297.00 | $297.00 | 39 |
| 2018-11-14 | $271.35 | $271.35 | 47 |
| 2018-11-13 | $429.98 | $429.98 | 189 |
| 2018-11-12 | $364.50 | $364.50 | 0 |
| 2018-11-09 | $364.50 | $364.50 | 0 |
| 2018-11-08 | $353.03 | $353.03 | 7 |
| 2018-11-07 | $366.53 | $366.53 | 5 |
| 2018-11-06 | $348.84 | $348.84 | 0 |
| 2018-11-05 | $348.84 | $348.84 | 45 |
| 2018-11-02 | $365.69 | $365.69 | 1 |
| 2018-11-01 | $367.74 | $367.74 | 2 |
| 2018-10-31 | $367.74 | $367.74 | 0 |
| 2018-10-30 | $367.74 | $367.74 | 1 |
| 2018-10-29 | $367.74 | $367.74 | 10 |
| 2018-10-26 | $404.87 | $404.87 | 15 |
| 2018-10-25 | $405.00 | $405.00 | 26 |
| 2018-10-24 | $418.37 | $418.37 | 0 |
| 2018-10-23 | $435.65 | $435.65 | 0 |
| 2018-10-22 | $431.87 | $431.87 | 5 |
| 2018-10-19 | $402.48 | $402.48 | 3 |
| 2018-10-18 | $420.59 | $420.59 | 11 |
| 2018-10-17 | $499.50 | $499.50 | 7 |
| 2018-10-16 | $567.00 | $567.00 | 14 |
| 2018-10-15 | $540.00 | $540.00 | 4 |
| 2018-10-12 | $523.80 | $523.80 | 41 |
| 2018-10-11 | $523.80 | $523.80 | 3 |
| 2018-10-10 | $586.58 | $586.58 | 11 |
| 2018-10-09 | $529.88 | $529.88 | 15 |
| 2018-10-08 | $523.80 | $523.80 | 11 |
| 2018-10-05 | $573.75 | $573.75 | 17 |
| 2018-10-04 | $588.60 | $588.60 | 84 |
| 2018-10-03 | $432.00 | $432.00 | 17 |
| 2018-10-02 | $567.00 | $567.00 | 25 |
| 2018-10-01 | $580.37 | $580.37 | 22 |
| 2018-09-28 | $634.37 | $634.37 | 54 |
| 2018-09-27 | $566.60 | $566.60 | 63 |
| 2018-09-26 | $621.00 | $621.00 | 98 |
| 2018-09-25 | $270.00 | $270.00 | 7 |
| 2018-09-24 | $324.00 | $324.00 | 12 |
| 2018-09-21 | $263.25 | $263.25 | 1 |
| 2018-09-20 | $249.75 | $249.75 | 7 |
| 2018-09-19 | $270.00 | $270.00 | 2 |
| 2018-09-18 | $249.75 | $249.75 | 9 |
| 2018-09-17 | $256.16 | $256.16 | 23 |
| 2018-09-14 | $270.00 | $270.00 | 39 |
| 2018-09-13 | $310.50 | $310.50 | 18 |
| 2018-09-12 | $297.00 | $297.00 | 35 |
| 2018-09-11 | $297.00 | $297.00 | 0 |
| 2018-09-10 | $307.80 | $307.80 | 7 |
| 2018-09-07 | $283.50 | $283.50 | 100 |
| 2018-09-06 | $300.38 | $300.38 | 202 |
| 2018-09-05 | $324.00 | $324.00 | 6 |
| 2018-09-04 | $280.64 | $280.64 | 14 |
| 2018-08-31 | $312.53 | $312.53 | 4 |
| 2018-08-30 | $305.44 | $305.44 | 4 |
| 2018-08-29 | $330.75 | $330.75 | 46 |
| 2018-08-28 | $398.25 | $398.25 | 10 |
| 2018-08-27 | $364.50 | $364.50 | 36 |
| 2018-08-24 | $283.50 | $283.50 | 22 |
| 2018-08-23 | $337.50 | $337.50 | 45 |
| 2018-08-22 | $404.73 | $404.73 | 34 |
| 2018-08-21 | $435.06 | $435.06 | 135 |
| 2018-08-20 | $486.00 | $486.00 | 70 |
| 2018-08-17 | $378.00 | $378.00 | 8 |
| 2018-08-16 | $378.00 | $378.00 | 1 |
| 2018-08-15 | $378.00 | $378.00 | 6 |
| 2018-08-14 | $391.50 | $391.50 | 5 |
| 2018-08-13 | $391.50 | $391.50 | 15 |
| 2018-08-10 | $405.00 | $405.00 | 96 |
| 2018-08-09 | $513.00 | $513.00 | 8 |
| 2018-08-08 | $587.25 | $587.25 | 15 |
| 2018-08-07 | $540.00 | $540.00 | 71 |
| 2018-08-06 | $695.25 | $695.25 | 96 |
| 2018-08-03 | $864.00 | $864.00 | 279 |
| 2018-08-02 | $1,113.75 | $1,113.75 | 74 |
| 2018-08-01 | $783.00 | $783.00 | 10 |
| 2018-07-31 | $728.87 | $728.87 | 5 |
| 2018-07-30 | $718.88 | $718.88 | 10 |
| 2018-07-27 | $810.00 | $810.00 | 7 |
| 2018-07-26 | $763.43 | $763.43 | 46 |
| 2018-07-25 | $675.00 | $675.00 | 24 |
| 2018-07-24 | $378.00 | $378.00 | 2 |
| 2018-07-23 | $405.00 | $405.00 | 3 |
| 2018-07-20 | $445.50 | $445.50 | 12 |
| 2018-07-19 | $448.88 | $448.88 | 12 |
| 2018-07-18 | $364.50 | $364.50 | 7 |
| 2018-07-17 | $364.50 | $364.50 | 13 |
| 2018-07-16 | $526.50 | $526.50 | 49 |
| 2018-07-13 | $742.50 | $742.50 | 3 |
| 2018-07-12 | $783.00 | $783.00 | 9 |
| 2018-07-11 | $904.50 | $904.50 | 11 |
| 2018-07-10 | $1,167.75 | $1,167.75 | 16 |
| 2018-07-09 | $1,012.50 | $1,012.50 | 46 |
| 2018-07-06 | $1,309.50 | $1,309.50 | 88 |
| 2018-07-05 | $1,876.50 | $1,876.50 | 92 |
| 2018-07-03 | $1,350.00 | $1,350.00 | 116 |
| 2018-07-02 | $1,269.00 | $1,269.00 | 265 |
| 2018-06-29 | $661.50 | $661.50 | 108 |
| 2018-06-28 | $303.75 | $303.75 | 10 |
| 2018-06-27 | $364.50 | $364.50 | 22 |
| 2018-06-26 | $270.00 | $270.00 | 13 |
| 2018-06-25 | $297.00 | $297.00 | 1 |
| 2018-06-22 | $229.50 | $229.50 | 0 |
| 2018-06-21 | $283.50 | $283.50 | 0 |
| 2018-06-20 | $297.00 | $297.00 | 9 |
| 2018-06-19 | $322.65 | $322.65 | 0 |
| 2018-06-18 | $322.65 | $322.65 | 22 |
| 2018-06-15 | $182.25 | $182.25 | 2 |
| 2018-06-14 | $182.25 | $182.25 | 2 |
| 2018-06-13 | $182.25 | $182.25 | 0 |
| 2018-06-12 | $182.25 | $182.25 | 0 |
| 2018-06-11 | $182.25 | $182.25 | 0 |
| 2018-06-08 | $182.25 | $182.25 | 0 |
| 2018-06-07 | $209.25 | $209.25 | 0 |
| 2018-06-06 | $209.25 | $209.25 | 1 |
| 2018-06-05 | $211.95 | $211.95 | 1 |
| 2018-06-04 | $209.25 | $209.25 | 0 |
| 2018-06-01 | $209.25 | $209.25 | 1 |
| 2018-05-31 | $209.25 | $209.25 | 0 |
| 2018-05-30 | $209.25 | $209.25 | 4 |
| 2018-05-29 | $216.00 | $216.00 | 5 |
| 2018-05-25 | $202.50 | $202.50 | 3 |
| 2018-05-24 | $202.50 | $202.50 | 22 |
| 2018-05-23 | $337.50 | $337.50 | 3 |
| 2018-05-22 | $162.00 | $162.00 | 0 |
| 2018-05-21 | $162.00 | $162.00 | 1 |
| 2018-05-18 | $333.45 | $333.45 | 0 |
| 2018-05-17 | $333.45 | $333.45 | 0 |
| 2018-05-16 | $333.45 | $333.45 | 0 |
| 2018-05-15 | $162.00 | $162.00 | 0 |
| 2018-05-14 | $162.00 | $162.00 | 0 |
| 2018-05-11 | $162.00 | $162.00 | 1 |
| 2018-05-10 | $162.00 | $162.00 | 1 |
| 2018-05-09 | $216.00 | $216.00 | 0 |
| 2018-05-08 | $216.00 | $216.00 | 4 |
| 2018-05-07 | $229.50 | $229.50 | 10 |
| 2018-05-04 | $202.50 | $202.50 | 20 |
| 2018-05-03 | $297.00 | $297.00 | 3 |
| 2018-05-02 | $256.50 | $256.50 | 7 |
| 2018-05-01 | $189.00 | $189.00 | 6 |
| 2018-04-30 | $168.75 | $168.75 | 24 |
| 2018-04-27 | $135.00 | $135.00 | 17 |
| 2018-04-26 | $81.00 | $81.00 | 22 |
| 2018-04-25 | $267.30 | $267.30 | 4 |
| 2018-04-24 | $405.35 | $405.35 | 0 |
| 2018-04-23 | $405.35 | $405.35 | 0 |
| 2018-04-20 | $405.35 | $405.35 | 0 |
| 2018-04-19 | $405.35 | $405.35 | 0 |
| 2018-04-18 | $405.35 | $405.35 | 0 |
| 2018-04-17 | $405.35 | $405.35 | 0 |
| 2018-04-16 | $405.35 | $405.35 | 0 |
| 2018-04-13 | $405.35 | $405.35 | 0 |
| 2018-04-12 | $405.35 | $405.35 | 0 |
| 2018-04-11 | $405.35 | $405.35 | 2 |
| 2018-04-10 | $405.35 | $405.35 | 0 |
| 2018-04-09 | $405.35 | $405.35 | 2 |
| 2018-04-06 | $405.35 | $405.35 | 1 |
| 2018-04-05 | $405.35 | $405.35 | 4 |
| 2018-04-04 | $405.35 | $405.35 | 0 |
| 2018-04-03 | $405.35 | $405.35 | 0 |
| 2018-04-02 | $405.35 | $405.35 | 0 |
| 2018-03-29 | $405.35 | $405.35 | 0 |
| 2018-03-28 | $405.35 | $405.35 | 0 |
| 2018-03-27 | $405.35 | $405.35 | 0 |
| 2018-03-26 | $405.35 | $405.35 | 2 |
| 2018-03-23 | $405.35 | $405.35 | 0 |
| 2018-03-22 | $405.35 | $405.35 | 1 |
| 2018-03-21 | $608.03 | $608.03 | 3 |
| 2018-03-20 | $405.35 | $405.35 | 2 |
| 2018-03-19 | $405.35 | $405.35 | 1 |
| 2018-03-16 | $405.35 | $405.35 | 3 |
| 2018-03-15 | $405.35 | $405.35 | 0 |
| 2018-03-14 | $405.35 | $405.35 | 0 |
| 2018-03-13 | $405.35 | $405.35 | 7 |
| 2018-03-12 | $405.35 | $405.35 | 10 |
| 2018-03-09 | $405.35 | $405.35 | 41 |
| 2018-03-08 | $810.70 | $810.70 | 203 |
| 2018-03-07 | $810.70 | $810.70 | 8 |
| 2018-03-06 | $1,216.05 | $1,216.05 | 4 |
| 2018-03-05 | $1,216.05 | $1,216.05 | 13 |
| 2018-03-02 | $1,216.05 | $1,216.05 | 14 |
| 2018-03-01 | $1,216.05 | $1,216.05 | 13 |
| 2018-02-28 | $1,216.05 | $1,216.05 | 8 |
| 2018-02-27 | $1,216.05 | $1,216.05 | 10 |
| 2018-02-26 | $1,216.05 | $1,216.05 | 27 |
| 2018-02-23 | $1,216.05 | $1,216.05 | 69 |
| 2018-02-22 | $810.70 | $810.70 | 43 |
| 2018-02-21 | $1,216.05 | $1,216.05 | 128 |
| 2018-02-20 | $810.70 | $810.70 | 38 |
| 2018-02-16 | $810.70 | $810.70 | 94 |
| 2018-02-15 | $405.35 | $405.35 | 25 |
| 2018-02-14 | $810.70 | $810.70 | 115 |
| 2018-02-13 | $1,216.05 | $1,216.05 | 108 |
| 2018-02-12 | $405.35 | $405.35 | 0 |
| 2018-02-09 | $810.70 | $810.70 | 0 |
| 2018-02-08 | $405.35 | $405.35 | 0 |
| 2018-02-07 | $405.35 | $405.35 | 0 |
| 2018-02-06 | $405.35 | $405.35 | 10 |
| 2018-02-05 | $405.35 | $405.35 | 0 |
| 2018-02-02 | $405.35 | $405.35 | 0 |
| 2018-02-01 | $405.35 | $405.35 | 0 |
| 2018-01-31 | $405.35 | $405.35 | 0 |
| 2018-01-30 | $405.35 | $405.35 | 0 |
| 2018-01-29 | $405.35 | $405.35 | 1 |
| 2018-01-26 | $405.35 | $405.35 | 0 |
| 2018-01-25 | $405.35 | $405.35 | 0 |
| 2018-01-24 | $405.35 | $405.35 | 1 |
| 2018-01-23 | $405.35 | $405.35 | 0 |
| 2018-01-22 | $405.35 | $405.35 | 0 |
| 2018-01-19 | $405.35 | $405.35 | 0 |
| 2018-01-18 | $405.35 | $405.35 | 0 |
| 2018-01-17 | $405.35 | $405.35 | 0 |
| 2018-01-16 | $405.35 | $405.35 | 0 |
| 2018-01-12 | $405.35 | $405.35 | 0 |
| 2018-01-11 | $405.35 | $405.35 | 0 |
| 2018-01-10 | $405.35 | $405.35 | 9 |
| 2018-01-09 | $810.70 | $810.70 | 13 |
| 2018-01-08 | $405.35 | $405.35 | 31 |
| 2018-01-05 | $405.35 | $405.35 | 0 |
| 2018-01-04 | $405.35 | $405.35 | 0 |
| 2018-01-03 | $405.35 | $405.35 | 0 |
| 2018-01-02 | $405.35 | $405.35 | 0 |