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
- 2013-05-28 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 | $463.50 | $463.50 | 843 |
| 2018-12-28 | $486.00 | $486.00 | 1,201 |
| 2018-12-27 | $484.50 | $484.50 | 1,441 |
| 2018-12-26 | $474.00 | $474.00 | 1,224 |
| 2018-12-24 | $433.50 | $433.50 | 578 |
| 2018-12-21 | $471.00 | $471.00 | 2,500 |
| 2018-12-20 | $546.00 | $546.00 | 1,564 |
| 2018-12-19 | $595.50 | $595.50 | 1,194 |
| 2018-12-18 | $612.00 | $612.00 | 1,195 |
| 2018-12-17 | $670.50 | $670.50 | 898 |
| 2018-12-14 | $679.50 | $679.50 | 1,211 |
| 2018-12-13 | $642.00 | $642.00 | 2,463 |
| 2018-12-12 | $729.00 | $729.00 | 1,722 |
| 2018-12-11 | $735.00 | $735.00 | 2,760 |
| 2018-12-10 | $777.00 | $777.00 | 4,734 |
| 2018-12-07 | $690.00 | $690.00 | 1,401 |
| 2018-12-06 | $649.50 | $649.50 | 669 |
| 2018-12-04 | $595.50 | $595.50 | 1,576 |
| 2018-12-03 | $555.00 | $555.00 | 435 |
| 2018-11-30 | $533.40 | $533.40 | 224 |
| 2018-11-29 | $523.50 | $523.50 | 413 |
| 2018-11-28 | $487.50 | $487.50 | 239 |
| 2018-11-27 | $490.51 | $490.51 | 112 |
| 2018-11-26 | $484.50 | $484.50 | 221 |
| 2018-11-23 | $517.50 | $517.50 | 72 |
| 2018-11-21 | $516.00 | $516.00 | 144 |
| 2018-11-20 | $480.00 | $480.00 | 293 |
| 2018-11-19 | $516.00 | $516.00 | 135 |
| 2018-11-16 | $534.00 | $534.00 | 155 |
| 2018-11-15 | $556.50 | $556.50 | 291 |
| 2018-11-14 | $555.00 | $555.00 | 664 |
| 2018-11-13 | $489.00 | $489.00 | 198 |
| 2018-11-12 | $544.50 | $544.50 | 172 |
| 2018-11-09 | $543.00 | $543.00 | 209 |
| 2018-11-08 | $562.50 | $562.50 | 224 |
| 2018-11-07 | $564.00 | $564.00 | 363 |
| 2018-11-06 | $586.50 | $586.50 | 726 |
| 2018-11-05 | $546.00 | $546.00 | 411 |
| 2018-11-02 | $498.00 | $498.00 | 476 |
| 2018-11-01 | $469.50 | $469.50 | 572 |
| 2018-10-31 | $487.50 | $487.50 | 423 |
| 2018-10-30 | $504.00 | $504.00 | 508 |
| 2018-10-29 | $543.00 | $543.00 | 313 |
| 2018-10-26 | $564.00 | $564.00 | 388 |
| 2018-10-25 | $541.50 | $541.50 | 200 |
| 2018-10-24 | $517.50 | $517.50 | 426 |
| 2018-10-23 | $499.50 | $499.50 | 1,054 |
| 2018-10-22 | $549.30 | $549.30 | 371 |
| 2018-10-19 | $555.00 | $555.00 | 437 |
| 2018-10-18 | $583.50 | $583.50 | 242 |
| 2018-10-17 | $621.00 | $621.00 | 683 |
| 2018-10-16 | $592.50 | $592.50 | 567 |
| 2018-10-15 | $612.00 | $612.00 | 596 |
| 2018-10-12 | $588.00 | $588.00 | 918 |
| 2018-10-11 | $606.00 | $606.00 | 676 |
| 2018-10-10 | $619.50 | $619.50 | 1,510 |
| 2018-10-09 | $654.00 | $654.00 | 808 |
| 2018-10-08 | $645.00 | $645.00 | 1,074 |
| 2018-10-05 | $691.50 | $691.50 | 622 |
| 2018-10-04 | $673.50 | $673.50 | 1,001 |
| 2018-10-03 | $631.50 | $631.50 | 1,168 |
| 2018-10-02 | $678.00 | $678.00 | 2,301 |
| 2018-10-01 | $640.50 | $640.50 | 1,587 |
| 2018-09-28 | $570.00 | $570.00 | 873 |
| 2018-09-27 | $526.50 | $526.50 | 3,343 |
| 2018-09-26 | $615.00 | $615.00 | 3,752 |
| 2018-09-25 | $682.50 | $682.50 | 5,172 |
| 2018-09-24 | $640.50 | $640.50 | 8,124 |
| 2018-09-21 | $558.00 | $558.00 | 1,968 |
| 2018-09-20 | $562.50 | $562.50 | 4,670 |
| 2018-09-19 | $489.00 | $489.00 | 7,382 |
| 2018-09-18 | $396.00 | $396.00 | 1,352 |
| 2018-09-17 | $372.00 | $372.00 | 944 |
| 2018-09-14 | $354.00 | $354.00 | 875 |
| 2018-09-13 | $363.00 | $363.00 | 1,676 |
| 2018-09-12 | $369.00 | $369.00 | 2,135 |
| 2018-09-11 | $331.50 | $331.50 | 980 |
| 2018-09-10 | $318.00 | $318.00 | 4,775 |
| 2018-09-07 | $274.50 | $274.50 | 783 |
| 2018-09-06 | $265.50 | $265.50 | 1,000 |
| 2018-09-05 | $258.00 | $258.00 | 137 |
| 2018-09-04 | $255.00 | $255.00 | 83 |
| 2018-08-31 | $261.00 | $261.00 | 133 |
| 2018-08-30 | $255.00 | $255.00 | 60 |
| 2018-08-29 | $250.50 | $250.50 | 375 |
| 2018-08-28 | $250.50 | $250.50 | 303 |
| 2018-08-27 | $259.20 | $259.20 | 444 |
| 2018-08-24 | $282.00 | $282.00 | 125 |
| 2018-08-23 | $279.00 | $279.00 | 81 |
| 2018-08-22 | $283.50 | $283.50 | 67 |
| 2018-08-21 | $292.50 | $292.50 | 152 |
| 2018-08-20 | $292.50 | $292.50 | 512 |
| 2018-08-17 | $276.00 | $276.00 | 181 |
| 2018-08-16 | $255.00 | $255.00 | 610 |
| 2018-08-15 | $283.50 | $283.50 | 118 |
| 2018-08-14 | $277.50 | $277.50 | 28 |
| 2018-08-13 | $283.50 | $283.50 | 68 |
| 2018-08-10 | $285.00 | $285.00 | 63 |
| 2018-08-09 | $289.50 | $289.50 | 150 |
| 2018-08-08 | $298.50 | $298.50 | 240 |
| 2018-08-07 | $288.00 | $288.00 | 172 |
| 2018-08-06 | $295.50 | $295.50 | 270 |
| 2018-08-03 | $273.00 | $273.00 | 438 |
| 2018-08-02 | $267.00 | $267.00 | 66 |
| 2018-08-01 | $252.60 | $252.60 | 55 |
| 2018-07-31 | $247.50 | $247.50 | 68 |
| 2018-07-30 | $255.00 | $255.00 | 118 |
| 2018-07-27 | $264.00 | $264.00 | 100 |
| 2018-07-26 | $271.50 | $271.50 | 162 |
| 2018-07-25 | $246.00 | $246.00 | 708 |
| 2018-07-24 | $255.00 | $255.00 | 460 |
| 2018-07-23 | $279.00 | $279.00 | 131 |
| 2018-07-20 | $282.00 | $282.00 | 40 |
| 2018-07-19 | $271.50 | $271.50 | 241 |
| 2018-07-18 | $274.50 | $274.50 | 262 |
| 2018-07-17 | $280.50 | $280.50 | 161 |
| 2018-07-16 | $288.00 | $288.00 | 139 |
| 2018-07-13 | $288.00 | $288.00 | 156 |
| 2018-07-12 | $288.00 | $288.00 | 132 |
| 2018-07-11 | $277.50 | $277.50 | 128 |
| 2018-07-10 | $277.50 | $277.50 | 227 |
| 2018-07-09 | $292.50 | $292.50 | 262 |
| 2018-07-06 | $300.00 | $300.00 | 436 |
| 2018-07-05 | $276.75 | $276.75 | 205 |
| 2018-07-03 | $273.00 | $273.00 | 654 |
| 2018-07-02 | $288.00 | $288.00 | 842 |
| 2018-06-29 | $312.00 | $312.00 | 546 |
| 2018-06-28 | $315.00 | $315.00 | 401 |
| 2018-06-27 | $325.50 | $325.50 | 473 |
| 2018-06-26 | $330.00 | $330.00 | 97 |
| 2018-06-25 | $312.00 | $312.00 | 225 |
| 2018-06-22 | $322.50 | $322.50 | 593 |
| 2018-06-21 | $319.50 | $319.50 | 926 |
| 2018-06-20 | $282.00 | $282.00 | 750 |
| 2018-06-19 | $270.00 | $270.00 | 500 |
| 2018-06-18 | $256.50 | $256.50 | 617 |
| 2018-06-15 | $255.00 | $255.00 | 475 |
| 2018-06-14 | $237.00 | $237.00 | 155 |
| 2018-06-13 | $226.65 | $226.65 | 414 |
| 2018-06-12 | $223.50 | $223.50 | 282 |
| 2018-06-11 | $219.00 | $219.00 | 105 |
| 2018-06-08 | $222.00 | $222.00 | 158 |
| 2018-06-07 | $234.00 | $234.00 | 151 |
| 2018-06-06 | $237.00 | $237.00 | 631 |
| 2018-06-05 | $232.50 | $232.50 | 173 |
| 2018-06-04 | $229.50 | $229.50 | 84 |
| 2018-06-01 | $228.00 | $228.00 | 74 |
| 2018-05-31 | $225.00 | $225.00 | 459 |
| 2018-05-30 | $252.00 | $252.00 | 267 |
| 2018-05-29 | $261.00 | $261.00 | 903 |
| 2018-05-25 | $240.00 | $240.00 | 277 |
| 2018-05-24 | $237.00 | $237.00 | 406 |
| 2018-05-23 | $238.50 | $238.50 | 375 |
| 2018-05-22 | $232.50 | $232.50 | 1,006 |
| 2018-05-21 | $199.50 | $199.50 | 502 |
| 2018-05-18 | $193.50 | $193.50 | 760 |
| 2018-05-17 | $175.50 | $175.50 | 859 |
| 2018-05-16 | $166.50 | $166.50 | 774 |
| 2018-05-15 | $157.50 | $157.50 | 207 |
| 2018-05-14 | $162.00 | $162.00 | 791 |
| 2018-05-11 | $157.50 | $157.50 | 112 |
| 2018-05-10 | $150.00 | $150.00 | 66 |
| 2018-05-09 | $153.00 | $153.00 | 77 |
| 2018-05-08 | $151.50 | $151.50 | 76 |
| 2018-05-07 | $150.00 | $150.00 | 197 |
| 2018-05-04 | $147.00 | $147.00 | 30 |
| 2018-05-03 | $153.00 | $153.00 | 138 |
| 2018-05-02 | $147.00 | $147.00 | 27 |
| 2018-05-01 | $147.00 | $147.00 | 74 |
| 2018-04-30 | $150.00 | $150.00 | 77 |
| 2018-04-27 | $142.50 | $142.50 | 51 |
| 2018-04-26 | $139.50 | $139.50 | 275 |
| 2018-04-25 | $157.50 | $157.50 | 206 |
| 2018-04-24 | $147.00 | $147.00 | 114 |
| 2018-04-23 | $151.50 | $151.50 | 52 |
| 2018-04-20 | $162.00 | $162.00 | 76 |
| 2018-04-19 | $154.50 | $154.50 | 108 |
| 2018-04-18 | $159.00 | $159.00 | 135 |
| 2018-04-17 | $163.50 | $163.50 | 150 |
| 2018-04-16 | $165.00 | $165.00 | 293 |
| 2018-04-13 | $157.50 | $157.50 | 75 |
| 2018-04-12 | $165.00 | $165.00 | 104 |
| 2018-04-11 | $160.50 | $160.50 | 92 |
| 2018-04-10 | $150.00 | $150.00 | 407 |
| 2018-04-09 | $163.50 | $163.50 | 161 |
| 2018-04-06 | $172.50 | $172.50 | 477 |
| 2018-04-05 | $172.50 | $172.50 | 261 |
| 2018-04-04 | $157.50 | $157.50 | 31 |
| 2018-04-03 | $157.50 | $157.50 | 9 |
| 2018-04-02 | $150.00 | $150.00 | 207 |
| 2018-03-29 | $150.00 | $150.00 | 161 |
| 2018-03-28 | $135.30 | $135.30 | 6 |
| 2018-03-27 | $138.00 | $138.00 | 205 |
| 2018-03-26 | $147.00 | $147.00 | 15 |
| 2018-03-23 | $148.50 | $148.50 | 16 |
| 2018-03-22 | $149.37 | $149.37 | 27 |
| 2018-03-21 | $135.60 | $135.60 | 0 |
| 2018-03-20 | $135.60 | $135.60 | 12 |
| 2018-03-19 | $142.50 | $142.50 | 51 |
| 2018-03-16 | $141.00 | $141.00 | 6 |
| 2018-03-15 | $141.00 | $141.00 | 52 |
| 2018-03-14 | $140.99 | $140.99 | 94 |
| 2018-03-13 | $142.65 | $142.65 | 269 |
| 2018-03-12 | $148.50 | $148.50 | 18 |
| 2018-03-09 | $142.56 | $142.56 | 35 |
| 2018-03-08 | $150.00 | $150.00 | 122 |
| 2018-03-07 | $153.00 | $153.00 | 45 |
| 2018-03-06 | $153.00 | $153.00 | 76 |
| 2018-03-05 | $142.59 | $142.59 | 18 |
| 2018-03-02 | $141.30 | $141.30 | 77 |
| 2018-03-01 | $138.30 | $138.30 | 71 |
| 2018-02-28 | $139.05 | $139.05 | 75 |
| 2018-02-27 | $153.00 | $153.00 | 23 |
| 2018-02-26 | $150.00 | $150.00 | 279 |
| 2018-02-23 | $154.50 | $154.50 | 187 |
| 2018-02-22 | $150.00 | $150.00 | 208 |
| 2018-02-21 | $129.30 | $129.30 | 933 |
| 2018-02-20 | $139.50 | $139.50 | 156 |
| 2018-02-16 | $139.50 | $139.50 | 116 |
| 2018-02-15 | $145.15 | $145.15 | 235 |
| 2018-02-14 | $144.00 | $144.00 | 144 |
| 2018-02-13 | $150.00 | $150.00 | 110 |
| 2018-02-12 | $142.50 | $142.50 | 123 |
| 2018-02-09 | $142.50 | $142.50 | 204 |
| 2018-02-08 | $136.50 | $136.50 | 41 |
| 2018-02-07 | $145.50 | $145.50 | 32 |
| 2018-02-06 | $147.00 | $147.00 | 262 |
| 2018-02-05 | $153.00 | $153.00 | 127 |
| 2018-02-02 | $151.50 | $151.50 | 93 |
| 2018-02-01 | $156.00 | $156.00 | 239 |
| 2018-01-31 | $154.50 | $154.50 | 719 |
| 2018-01-30 | $165.00 | $165.00 | 61 |
| 2018-01-29 | $156.00 | $156.00 | 64 |
| 2018-01-26 | $154.50 | $154.50 | 27 |
| 2018-01-25 | $154.50 | $154.50 | 167 |
| 2018-01-24 | $153.00 | $153.00 | 7 |
| 2018-01-23 | $153.00 | $153.00 | 62 |
| 2018-01-22 | $151.50 | $151.50 | 109 |
| 2018-01-19 | $156.00 | $156.00 | 152 |
| 2018-01-18 | $160.50 | $160.50 | 34 |
| 2018-01-17 | $162.00 | $162.00 | 102 |
| 2018-01-16 | $157.50 | $157.50 | 92 |
| 2018-01-12 | $165.00 | $165.00 | 100 |
| 2018-01-11 | $165.00 | $165.00 | 673 |
| 2018-01-10 | $169.50 | $169.50 | 75 |
| 2018-01-09 | $154.60 | $154.60 | 44 |
| 2018-01-08 | $150.00 | $150.00 | 432 |
| 2018-01-05 | $162.00 | $162.00 | 28 |
| 2018-01-04 | $160.50 | $160.50 | 54 |
| 2018-01-03 | $162.00 | $162.00 | 9 |
| 2018-01-02 | $160.50 | $160.50 | 29 |