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
- 2012-09-25 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 | $115.00 | $159.03 | 100 |
| 2018-12-28 | $115.00 | $159.03 | 0 |
| 2018-12-27 | $115.00 | $159.03 | 0 |
| 2018-12-26 | $115.00 | $159.03 | 0 |
| 2018-12-24 | $115.00 | $159.03 | 100 |
| 2018-12-21 | $115.00 | $159.03 | 200 |
| 2018-12-20 | $114.95 | $158.96 | 0 |
| 2018-12-19 | $114.95 | $158.96 | 100 |
| 2018-12-18 | $114.95 | $158.96 | 0 |
| 2018-12-17 | $114.95 | $158.96 | 2,000 |
| 2018-12-14 | $117.50 | $162.49 | 0 |
| 2018-12-13 | $117.50 | $162.49 | 100 |
| 2018-12-12 | $117.50 | $162.49 | 0 |
| 2018-12-11 | $117.50 | $162.49 | 0 |
| 2018-12-10 | $117.50 | $162.49 | 0 |
| 2018-12-07 | $117.50 | $162.49 | 100 |
| 2018-12-06 | $117.50 | $162.49 | 0 |
| 2018-12-04 | $117.50 | $162.49 | 100 |
| 2018-12-03 | $117.50 | $162.49 | 0 |
| 2018-11-30 | $117.50 | $162.49 | 100 |
| 2018-11-29 | $117.50 | $162.49 | 100 |
| 2018-11-28 | $117.50 | $162.49 | 0 |
| 2018-11-27 | $117.50 | $162.49 | 0 |
| 2018-11-26 | $117.50 | $162.49 | 0 |
| 2018-11-23 | $117.50 | $162.49 | 0 |
| 2018-11-21 | $117.50 | $162.49 | 100 |
| 2018-11-20 | $117.00 | $161.79 | 0 |
| 2018-11-19 | $117.00 | $161.79 | 0 |
| 2018-11-16 | $117.00 | $161.79 | 0 |
| 2018-11-15 | $117.00 | $161.79 | 0 |
| 2018-11-14 | $117.00 | $161.79 | 0 |
| 2018-11-13 | $117.00 | $161.79 | 0 |
| 2018-11-12 | $117.00 | $161.79 | 100 |
| 2018-11-09 | $117.00 | $161.79 | 0 |
| 2018-11-08 | $117.00 | $161.79 | 0 |
| 2018-11-07 | $117.00 | $161.79 | 100 |
| 2018-11-06 | $117.00 | $161.79 | 0 |
| 2018-11-05 | $117.00 | $161.79 | 0 |
| 2018-11-02 | $117.00 | $161.79 | 0 |
| 2018-11-01 | $117.00 | $161.79 | 0 |
| 2018-10-31 | $117.00 | $161.79 | 100 |
| 2018-10-30 | $117.00 | $161.79 | 0 |
| 2018-10-29 | $117.00 | $161.79 | 0 |
| 2018-10-26 | $117.00 | $161.79 | 0 |
| 2018-10-25 | $117.00 | $161.79 | 0 |
| 2018-10-24 | $117.00 | $161.79 | 100 |
| 2018-10-23 | $117.00 | $161.79 | 0 |
| 2018-10-22 | $117.00 | $161.79 | 0 |
| 2018-10-19 | $117.00 | $161.79 | 0 |
| 2018-10-18 | $117.00 | $161.79 | 0 |
| 2018-10-17 | $117.00 | $161.79 | 0 |
| 2018-10-16 | $117.00 | $161.79 | 0 |
| 2018-10-15 | $117.00 | $161.79 | 0 |
| 2018-10-12 | $117.00 | $161.79 | 0 |
| 2018-10-11 | $117.00 | $161.79 | 0 |
| 2018-10-10 | $117.00 | $159.72 | 0 |
| 2018-10-09 | $117.00 | $159.72 | 0 |
| 2018-10-08 | $117.00 | $159.72 | 0 |
| 2018-10-05 | $117.00 | $159.72 | 0 |
| 2018-10-04 | $117.00 | $159.72 | 0 |
| 2018-10-03 | $117.00 | $159.72 | 0 |
| 2018-10-02 | $117.00 | $159.72 | 0 |
| 2018-10-01 | $117.00 | $159.72 | 0 |
| 2018-09-28 | $117.00 | $159.72 | 300 |
| 2018-09-27 | $116.00 | $158.35 | 0 |
| 2018-09-26 | $116.00 | $158.35 | 200 |
| 2018-09-25 | $115.30 | $157.40 | 0 |
| 2018-09-24 | $115.30 | $157.40 | 0 |
| 2018-09-21 | $115.30 | $157.40 | 0 |
| 2018-09-20 | $115.30 | $157.40 | 0 |
| 2018-09-19 | $115.30 | $157.40 | 0 |
| 2018-09-18 | $115.30 | $157.40 | 0 |
| 2018-09-17 | $115.30 | $157.40 | 0 |
| 2018-09-14 | $115.30 | $157.40 | 0 |
| 2018-09-13 | $115.30 | $157.40 | 0 |
| 2018-09-12 | $115.30 | $157.40 | 0 |
| 2018-09-11 | $115.30 | $157.40 | 0 |
| 2018-09-10 | $115.30 | $157.40 | 0 |
| 2018-09-07 | $115.30 | $157.40 | 0 |
| 2018-09-06 | $115.30 | $157.40 | 0 |
| 2018-09-05 | $115.30 | $157.40 | 0 |
| 2018-09-04 | $115.30 | $157.40 | 0 |
| 2018-08-31 | $115.30 | $157.40 | 0 |
| 2018-08-30 | $115.30 | $157.40 | 0 |
| 2018-08-29 | $115.30 | $157.40 | 0 |
| 2018-08-28 | $115.30 | $157.40 | 0 |
| 2018-08-27 | $115.30 | $157.40 | 0 |
| 2018-08-24 | $115.30 | $157.40 | 100 |
| 2018-08-23 | $115.02 | $157.02 | 0 |
| 2018-08-22 | $115.02 | $157.02 | 100 |
| 2018-08-21 | $119.00 | $162.45 | 0 |
| 2018-08-20 | $119.00 | $162.45 | 0 |
| 2018-08-17 | $119.00 | $162.45 | 0 |
| 2018-08-16 | $119.00 | $162.45 | 0 |
| 2018-08-15 | $119.00 | $162.45 | 0 |
| 2018-08-14 | $119.00 | $162.45 | 0 |
| 2018-08-13 | $119.00 | $162.45 | 0 |
| 2018-08-10 | $119.00 | $162.45 | 100 |
| 2018-08-09 | $117.50 | $160.40 | 0 |
| 2018-08-08 | $117.50 | $160.40 | 0 |
| 2018-08-07 | $117.50 | $160.40 | 0 |
| 2018-08-06 | $117.50 | $160.40 | 100 |
| 2018-08-03 | $115.00 | $156.99 | 0 |
| 2018-08-02 | $115.00 | $156.99 | 0 |
| 2018-08-01 | $115.00 | $156.99 | 0 |
| 2018-07-31 | $115.00 | $156.99 | 100 |
| 2018-07-30 | $113.40 | $154.81 | 0 |
| 2018-07-27 | $113.40 | $154.81 | 0 |
| 2018-07-26 | $113.40 | $154.81 | 0 |
| 2018-07-25 | $113.40 | $154.81 | 0 |
| 2018-07-24 | $113.40 | $154.81 | 0 |
| 2018-07-23 | $113.40 | $154.81 | 0 |
| 2018-07-20 | $113.40 | $154.81 | 0 |
| 2018-07-19 | $113.40 | $154.81 | 0 |
| 2018-07-18 | $113.40 | $154.81 | 0 |
| 2018-07-17 | $113.40 | $154.81 | 0 |
| 2018-07-16 | $113.40 | $154.81 | 0 |
| 2018-07-13 | $113.40 | $154.81 | 0 |
| 2018-07-12 | $113.40 | $154.81 | 0 |
| 2018-07-11 | $113.40 | $152.76 | 0 |
| 2018-07-10 | $113.40 | $152.76 | 0 |
| 2018-07-09 | $113.40 | $152.76 | 0 |
| 2018-07-06 | $113.40 | $152.76 | 0 |
| 2018-07-05 | $113.40 | $152.76 | 0 |
| 2018-07-03 | $113.40 | $152.76 | 0 |
| 2018-07-02 | $113.40 | $152.76 | 0 |
| 2018-06-29 | $113.40 | $152.76 | 0 |
| 2018-06-28 | $113.40 | $152.76 | 200 |
| 2018-06-27 | $113.00 | $152.22 | 200 |
| 2018-06-26 | $118.00 | $158.95 | 0 |
| 2018-06-25 | $118.00 | $158.95 | 0 |
| 2018-06-22 | $118.00 | $158.95 | 0 |
| 2018-06-21 | $118.00 | $158.95 | 0 |
| 2018-06-20 | $118.00 | $158.95 | 0 |
| 2018-06-19 | $118.00 | $158.95 | 0 |
| 2018-06-18 | $118.00 | $158.95 | 0 |
| 2018-06-15 | $118.00 | $158.95 | 0 |
| 2018-06-14 | $118.00 | $158.95 | 1,000 |
| 2018-06-13 | $126.05 | $169.80 | 0 |
| 2018-06-12 | $126.05 | $169.80 | 0 |
| 2018-06-11 | $126.05 | $169.80 | 0 |
| 2018-06-08 | $126.05 | $169.80 | 0 |
| 2018-06-07 | $126.05 | $169.80 | 0 |
| 2018-06-06 | $126.05 | $169.80 | 0 |
| 2018-06-05 | $126.05 | $169.80 | 0 |
| 2018-06-04 | $126.05 | $169.80 | 0 |
| 2018-06-01 | $126.05 | $169.80 | 0 |
| 2018-05-31 | $126.05 | $169.80 | 0 |
| 2018-05-30 | $126.05 | $169.80 | 0 |
| 2018-05-29 | $126.05 | $169.80 | 0 |
| 2018-05-25 | $126.05 | $169.80 | 0 |
| 2018-05-24 | $126.05 | $169.80 | 0 |
| 2018-05-23 | $126.05 | $169.80 | 0 |
| 2018-05-22 | $126.05 | $169.80 | 0 |
| 2018-05-21 | $126.05 | $169.80 | 0 |
| 2018-05-18 | $126.05 | $169.80 | 0 |
| 2018-05-17 | $126.05 | $169.80 | 0 |
| 2018-05-16 | $126.05 | $169.80 | 0 |
| 2018-05-15 | $126.05 | $169.80 | 0 |
| 2018-05-14 | $126.05 | $169.80 | 0 |
| 2018-05-11 | $126.05 | $169.80 | 0 |
| 2018-05-10 | $126.05 | $169.80 | 0 |
| 2018-05-09 | $126.05 | $169.80 | 0 |
| 2018-05-08 | $126.05 | $169.80 | 0 |
| 2018-05-07 | $126.05 | $169.80 | 0 |
| 2018-05-04 | $126.05 | $169.80 | 0 |
| 2018-05-03 | $126.05 | $169.80 | 0 |
| 2018-05-02 | $126.05 | $169.80 | 0 |
| 2018-05-01 | $126.05 | $169.80 | 0 |
| 2018-04-30 | $126.05 | $169.80 | 0 |
| 2018-04-27 | $126.05 | $169.80 | 0 |
| 2018-04-26 | $126.05 | $169.80 | 0 |
| 2018-04-25 | $126.05 | $169.80 | 0 |
| 2018-04-24 | $126.05 | $169.80 | 0 |
| 2018-04-23 | $126.05 | $169.80 | 0 |
| 2018-04-20 | $126.05 | $169.80 | 0 |
| 2018-04-19 | $126.05 | $169.80 | 0 |
| 2018-04-18 | $126.05 | $169.80 | 0 |
| 2018-04-17 | $126.05 | $169.80 | 0 |
| 2018-04-16 | $126.05 | $169.80 | 0 |
| 2018-04-13 | $126.05 | $169.80 | 300 |
| 2018-04-12 | $123.00 | $165.69 | 0 |
| 2018-04-11 | $123.00 | $163.67 | 0 |
| 2018-04-10 | $123.00 | $163.67 | 0 |
| 2018-04-09 | $123.00 | $163.67 | 0 |
| 2018-04-06 | $123.00 | $163.67 | 0 |
| 2018-04-05 | $123.00 | $163.67 | 0 |
| 2018-04-04 | $123.00 | $163.67 | 0 |
| 2018-04-03 | $123.00 | $163.67 | 0 |
| 2018-04-02 | $123.00 | $163.67 | 0 |
| 2018-03-29 | $123.00 | $163.67 | 0 |
| 2018-03-28 | $123.00 | $163.67 | 100 |
| 2018-03-27 | $120.25 | $160.01 | 0 |
| 2018-03-26 | $120.25 | $160.01 | 0 |
| 2018-03-23 | $120.25 | $160.01 | 0 |
| 2018-03-22 | $120.25 | $160.01 | 0 |
| 2018-03-21 | $120.25 | $160.01 | 0 |
| 2018-03-20 | $120.25 | $160.01 | 0 |
| 2018-03-19 | $120.25 | $160.01 | 0 |
| 2018-03-16 | $120.25 | $160.01 | 0 |
| 2018-03-15 | $120.25 | $160.01 | 0 |
| 2018-03-14 | $120.25 | $160.01 | 0 |
| 2018-03-13 | $120.25 | $160.01 | 0 |
| 2018-03-12 | $120.25 | $160.01 | 0 |
| 2018-03-09 | $120.25 | $160.01 | 0 |
| 2018-03-08 | $120.25 | $160.01 | 0 |
| 2018-03-07 | $120.25 | $160.01 | 0 |
| 2018-03-06 | $120.25 | $160.01 | 0 |
| 2018-03-05 | $120.25 | $160.01 | 0 |
| 2018-03-02 | $120.25 | $160.01 | 0 |
| 2018-03-01 | $120.25 | $160.01 | 0 |
| 2018-02-28 | $120.25 | $160.01 | 0 |
| 2018-02-27 | $120.25 | $160.01 | 0 |
| 2018-02-26 | $120.25 | $160.01 | 0 |
| 2018-02-23 | $120.25 | $160.01 | 100 |
| 2018-02-22 | $120.25 | $160.01 | 300 |
| 2018-02-21 | $125.00 | $166.33 | 0 |
| 2018-02-20 | $125.00 | $166.33 | 0 |
| 2018-02-16 | $125.00 | $166.33 | 0 |
| 2018-02-15 | $125.00 | $166.33 | 0 |
| 2018-02-14 | $125.00 | $166.33 | 200 |
| 2018-02-13 | $145.00 | $192.94 | 0 |
| 2018-02-12 | $145.00 | $192.94 | 0 |
| 2018-02-09 | $145.00 | $192.94 | 0 |
| 2018-02-08 | $145.00 | $192.94 | 0 |
| 2018-02-07 | $145.00 | $192.94 | 0 |
| 2018-02-06 | $145.00 | $192.94 | 0 |
| 2018-02-05 | $145.00 | $192.94 | 0 |
| 2018-02-02 | $145.00 | $192.94 | 0 |
| 2018-02-01 | $145.00 | $192.94 | 0 |
| 2018-01-31 | $145.00 | $192.94 | 0 |
| 2018-01-30 | $145.00 | $192.94 | 0 |
| 2018-01-29 | $145.00 | $192.94 | 0 |
| 2018-01-26 | $145.00 | $192.94 | 0 |
| 2018-01-25 | $145.00 | $192.94 | 300 |
| 2018-01-24 | $147.50 | $196.27 | 0 |
| 2018-01-23 | $147.50 | $196.27 | 0 |
| 2018-01-22 | $147.50 | $196.27 | 0 |
| 2018-01-19 | $147.50 | $196.27 | 0 |
| 2018-01-18 | $147.50 | $196.27 | 0 |
| 2018-01-17 | $147.50 | $196.27 | 0 |
| 2018-01-16 | $147.50 | $196.27 | 0 |
| 2018-01-12 | $147.50 | $196.27 | 0 |
| 2018-01-11 | $147.50 | $196.27 | 0 |
| 2018-01-10 | $147.50 | $194.27 | 0 |
| 2018-01-09 | $147.50 | $194.27 | 0 |
| 2018-01-08 | $147.50 | $194.27 | 0 |
| 2018-01-05 | $147.50 | $194.27 | 0 |
| 2018-01-04 | $147.50 | $194.27 | 0 |
| 2018-01-03 | $147.50 | $194.27 | 0 |
| 2018-01-02 | $147.50 | $194.27 | 0 |