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
- 2017-04-26 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $383.00 | $451.02 | 10 | — | — |
| 2018-12-28 | $382.92 | $450.93 | 35 | — | — |
| 2018-12-27 | $376.20 | $443.02 | 150 | — | — |
| 2018-12-26 | $378.88 | $446.17 | 90 | — | — |
| 2018-12-24 | $369.00 | $434.54 | 60 | — | — |
| 2018-12-21 | $379.00 | $446.31 | 95 | — | — |
| 2018-12-20 | $383.00 | $451.02 | 135 | — | — |
| 2018-12-19 | $392.38 | $462.07 | 30 | — | — |
| 2018-12-18 | $387.20 | $451.75 | 115 | — | — |
| 2018-12-17 | $416.20 | $485.59 | 10 | — | — |
| 2018-12-14 | $423.40 | $493.99 | 10 | — | — |
| 2018-12-13 | $423.40 | $493.99 | 0 | — | — |
| 2018-12-12 | $423.40 | $493.99 | 15 | — | — |
| 2018-12-11 | $425.52 | $496.46 | 25 | — | — |
| 2018-12-10 | $427.64 | $498.94 | 40 | — | — |
| 2018-12-07 | $441.00 | $514.52 | 15 | — | — |
| 2018-12-06 | $437.50 | $510.44 | 10 | — | — |
| 2018-12-04 | $442.00 | $515.69 | 15 | — | — |
| 2018-12-03 | $436.00 | $508.69 | 25 | — | — |
| 2018-11-30 | $416.40 | $485.82 | 30 | — | — |
| 2018-11-29 | $426.00 | $497.02 | 225 | — | — |
| 2018-11-28 | $425.00 | $495.86 | 5 | — | — |
| 2018-11-27 | $419.00 | $488.86 | 60 | — | — |
| 2018-11-26 | $427.28 | $498.52 | 20 | — | — |
| 2018-11-23 | $430.60 | $502.39 | 60 | — | — |
| 2018-11-21 | $445.00 | $519.19 | 65 | — | — |
| 2018-11-20 | $439.18 | $512.40 | 40 | — | — |
| 2018-11-19 | $465.60 | $543.23 | 40 | — | — |
| 2018-11-16 | $478.20 | $554.24 | 40 | — | — |
| 2018-11-15 | $472.78 | $547.96 | 25 | — | — |
| 2018-11-14 | $472.00 | $547.05 | 130 | — | — |
| 2018-11-13 | $455.36 | $527.77 | 475 | — | — |
| 2018-11-12 | $493.00 | $571.39 | 20 | — | — |
| 2018-11-09 | $498.80 | $578.11 | 150 | — | — |
| 2018-11-08 | $511.40 | $592.72 | 5 | — | — |
| 2018-11-07 | $511.40 | $592.72 | 40 | — | — |
| 2018-11-06 | $515.68 | $597.68 | 35 | — | — |
| 2018-11-05 | $524.20 | $607.55 | 25 | — | — |
| 2018-11-02 | $527.00 | $610.80 | 25 | — | — |
| 2018-11-01 | $524.20 | $607.55 | 35 | — | — |
| 2018-10-31 | $543.42 | $629.83 | 135 | — | — |
| 2018-10-30 | $553.80 | $641.86 | 5 | — | — |
| 2018-10-29 | $553.80 | $641.86 | 25 | — | — |
| 2018-10-26 | $561.46 | $650.74 | 110 | — | — |
| 2018-10-25 | $556.04 | $644.46 | 5 | — | — |
| 2018-10-24 | $556.04 | $644.46 | 30 | — | — |
| 2018-10-23 | $550.00 | $637.46 | 65 | — | — |
| 2018-10-22 | $570.00 | $660.64 | 50 | — | — |
| 2018-10-19 | $575.80 | $667.36 | 60 | — | — |
| 2018-10-18 | $578.60 | $663.95 | 50 | — | — |
| 2018-10-17 | $583.40 | $669.46 | 240 | — | — |
| 2018-10-16 | $596.18 | $684.12 | 0 | — | — |
| 2018-10-15 | $596.18 | $684.12 | 50 | — | — |
| 2018-10-12 | $583.84 | $669.96 | 65 | — | — |
| 2018-10-11 | $595.20 | $683.00 | 50 | — | — |
| 2018-10-10 | $606.80 | $696.31 | 30 | — | — |
| 2018-10-09 | $611.36 | $701.54 | 15 | — | — |
| 2018-10-08 | $609.30 | $699.18 | 35 | — | — |
| 2018-10-05 | $608.04 | $697.73 | 25 | — | — |
| 2018-10-04 | $610.00 | $699.98 | 0 | — | — |
| 2018-10-03 | $610.00 | $699.98 | 35 | — | — |
| 2018-10-02 | $612.20 | $702.51 | 15 | — | — |
| 2018-10-01 | $607.44 | $697.05 | 85 | — | — |
| 2018-09-28 | $597.90 | $686.10 | 0 | — | — |
| 2018-09-27 | $597.90 | $686.10 | 10 | — | — |
| 2018-09-26 | $590.60 | $677.72 | 25 | — | — |
| 2018-09-25 | $595.02 | $682.79 | 50 | — | — |
| 2018-09-24 | $598.40 | $686.67 | 20 | — | — |
| 2018-09-21 | $590.40 | $677.49 | 70 | — | — |
| 2018-09-20 | $587.60 | $674.28 | 15 | — | — |
| 2018-09-19 | $583.62 | $669.71 | 55 | — | — |
| 2018-09-18 | $582.20 | $665.10 | 75 | — | — |
| 2018-09-17 | $573.60 | $655.27 | 360 | — | — |
| 2018-09-14 | $578.72 | $661.12 | 25 | — | — |
| 2018-09-13 | $565.40 | $645.91 | 325 | — | — |
| 2018-09-12 | $583.80 | $666.93 | 30 | — | — |
| 2018-09-11 | $579.40 | $661.90 | 150 | — | — |
| 2018-09-10 | $563.00 | $643.16 | 400 | — | — |
| 2018-09-07 | $563.02 | $643.19 | 270 | — | — |
| 2018-09-06 | $570.00 | $651.16 | 340 | — | — |
| 2018-09-05 | $571.80 | $653.22 | 205 | — | — |
| 2018-09-04 | $581.60 | $664.41 | 65 | — | — |
| 2018-08-31 | $581.30 | $664.07 | 25 | — | — |
| 2018-08-30 | $583.96 | $667.11 | 90 | — | — |
| 2018-08-29 | $577.88 | $660.16 | 20 | — | — |
| 2018-08-28 | $569.94 | $651.09 | 15 | — | — |
| 2018-08-27 | $571.14 | $652.46 | 50 | — | — |
| 2018-08-24 | $575.20 | $657.10 | 80 | — | — |
| 2018-08-23 | $568.80 | $649.79 | 30 | — | — |
| 2018-08-22 | $566.58 | $647.25 | 55 | — | — |
| 2018-08-21 | $553.00 | $631.74 | 115 | — | — |
| 2018-08-20 | $551.60 | $626.94 | 50 | — | — |
| 2018-08-17 | $546.94 | $621.65 | 130 | — | — |
| 2018-08-16 | $548.20 | $623.08 | 100 | — | — |
| 2018-08-15 | $545.00 | $619.44 | 400 | — | — |
| 2018-08-14 | $558.02 | $634.24 | 35 | — | — |
| 2018-08-13 | $557.50 | $633.65 | 195 | — | — |
| 2018-08-10 | $560.30 | $636.83 | 30 | — | — |
| 2018-08-09 | $557.90 | $634.10 | 265 | — | — |
| 2018-08-08 | $554.40 | $630.13 | 405 | — | — |
| 2018-08-07 | $570.00 | $647.86 | 35 | — | — |
| 2018-08-06 | $577.60 | $656.49 | 95 | — | — |
| 2018-08-03 | $563.26 | $640.20 | 20 | — | — |
| 2018-08-02 | $571.10 | $649.11 | 20 | — | — |
| 2018-08-01 | $560.40 | $636.94 | 95 | — | — |
| 2018-07-31 | $570.80 | $648.77 | 35 | — | — |
| 2018-07-30 | $579.20 | $658.31 | 155 | — | — |
| 2018-07-27 | $566.42 | $643.79 | 135 | — | — |
| 2018-07-26 | $578.60 | $657.63 | 75 | — | — |
| 2018-07-25 | $570.00 | $647.86 | 110 | — | — |
| 2018-07-24 | $568.74 | $646.42 | 25 | — | — |
| 2018-07-23 | $569.38 | $647.15 | 95 | — | — |
| 2018-07-20 | $567.60 | $645.13 | 110 | — | — |
| 2018-07-19 | $566.40 | $643.76 | 130 | — | — |
| 2018-07-18 | $570.24 | $639.04 | 120 | — | — |
| 2018-07-17 | $565.14 | $633.32 | 25 | — | — |
| 2018-07-16 | $569.50 | $638.21 | 260 | — | — |
| 2018-07-13 | $580.26 | $650.26 | 15 | — | — |
| 2018-07-12 | $578.68 | $648.49 | 150 | — | — |
| 2018-07-11 | $578.00 | $647.73 | 105 | — | — |
| 2018-07-10 | $587.06 | $657.89 | 75 | — | — |
| 2018-07-09 | $583.02 | $653.36 | 210 | — | — |
| 2018-07-06 | $585.10 | $655.69 | 0 | — | — |
| 2018-07-05 | $585.10 | $655.69 | 215 | — | — |
| 2018-07-03 | $578.20 | $647.96 | 75 | — | — |
| 2018-07-02 | $585.92 | $656.61 | 5 | — | — |
| 2018-06-29 | $585.92 | $656.61 | 15 | — | — |
| 2018-06-28 | $581.16 | $651.27 | 50 | — | — |
| 2018-06-27 | $588.00 | $658.94 | 1,400 | — | — |
| 2018-06-26 | $573.26 | $642.42 | 695 | — | — |
| 2018-06-25 | $569.60 | $638.32 | 1,325 | — | — |
| 2018-06-22 | $574.60 | $643.92 | 110 | — | — |
| 2018-06-21 | $548.40 | $614.56 | 95 | — | — |
| 2018-06-20 | $550.00 | $616.35 | 25 | — | — |
| 2018-06-19 | $546.54 | $612.48 | 85 | — | — |
| 2018-06-18 | $560.00 | $619.36 | 1,910 | — | — |
| 2018-06-15 | $551.20 | $609.62 | 220 | — | — |
| 2018-06-14 | $562.80 | $622.45 | 35 | — | — |
| 2018-06-13 | $562.54 | $622.17 | 35 | — | — |
| 2018-06-12 | $560.00 | $619.36 | 320 | — | — |
| 2018-06-11 | $559.60 | $618.91 | 135 | — | — |
| 2018-06-08 | $555.48 | $614.36 | 10 | — | — |
| 2018-06-07 | $549.20 | $607.41 | 25 | — | — |
| 2018-06-06 | $549.20 | $607.41 | 100 | — | — |
| 2018-06-05 | $550.44 | $608.78 | 95 | — | — |
| 2018-06-04 | $545.96 | $603.83 | 60 | — | — |
| 2018-06-01 | $554.90 | $613.72 | 20 | — | — |
| 2018-05-31 | $563.20 | $622.90 | 225 | — | — |
| 2018-05-30 | $575.10 | $636.06 | 30 | — | — |
| 2018-05-29 | $561.56 | $621.08 | 60 | — | — |
| 2018-05-25 | $580.80 | $642.36 | 160 | — | — |
| 2018-05-24 | $594.80 | $657.85 | 75 | — | — |
| 2018-05-23 | $597.00 | $660.28 | 70 | — | — |
| 2018-05-22 | $602.00 | $665.81 | 35 | — | — |
| 2018-05-21 | $602.00 | $665.81 | 45 | — | — |
| 2018-05-18 | $602.06 | $656.10 | 0 | — | — |
| 2018-05-17 | $602.06 | $656.10 | 0 | — | — |
| 2018-05-16 | $602.06 | $656.10 | 15 | — | — |
| 2018-05-15 | $600.00 | $653.85 | 0 | — | — |
| 2018-05-14 | $600.00 | $653.85 | 55 | — | — |
| 2018-05-11 | $600.00 | $653.85 | 0 | — | — |
| 2018-05-10 | $600.00 | $653.85 | 85 | — | — |
| 2018-05-09 | $589.40 | $642.30 | 0 | — | — |
| 2018-05-08 | $589.40 | $642.30 | 150 | — | — |
| 2018-05-07 | $598.20 | $651.89 | 5 | — | — |
| 2018-05-04 | $579.14 | $631.12 | 0 | — | — |
| 2018-05-03 | $579.14 | $631.12 | 0 | — | — |
| 2018-05-02 | $579.14 | $631.12 | 0 | — | — |
| 2018-05-01 | $579.14 | $631.12 | 10 | — | — |
| 2018-04-30 | $584.08 | $636.50 | 20 | — | — |
| 2018-04-27 | $582.28 | $634.54 | 0 | — | — |
| 2018-04-26 | $582.28 | $634.54 | 10 | — | — |
| 2018-04-25 | $583.66 | $636.05 | 0 | — | — |
| 2018-04-24 | $583.66 | $636.05 | 15 | — | — |
| 2018-04-23 | $585.68 | $638.25 | 0 | — | — |
| 2018-04-20 | $585.68 | $638.25 | 0 | — | — |
| 2018-04-19 | $585.68 | $638.25 | 0 | — | — |
| 2018-04-18 | $585.68 | $635.50 | 20 | — | — |
| 2018-04-17 | $574.18 | $623.02 | 0 | — | — |
| 2018-04-16 | $574.18 | $623.02 | 15 | — | — |
| 2018-04-13 | $576.00 | $625.00 | 40 | — | — |
| 2018-04-12 | $573.20 | $621.96 | 0 | — | — |
| 2018-04-11 | $573.20 | $621.96 | 160 | — | — |
| 2018-04-10 | $562.20 | $610.03 | 5 | — | — |
| 2018-04-09 | $543.40 | $589.63 | 0 | — | — |
| 2018-04-06 | $543.40 | $589.63 | 5 | — | — |
| 2018-04-05 | $550.80 | $597.65 | 0 | — | — |
| 2018-04-04 | $550.80 | $597.65 | 0 | — | — |
| 2018-04-03 | $550.80 | $597.65 | 0 | — | — |
| 2018-04-02 | $550.80 | $597.65 | 5 | — | — |
| 2018-03-29 | $554.40 | $601.56 | 5 | — | — |
| 2018-03-28 | $548.24 | $594.88 | 0 | — | — |
| 2018-03-27 | $548.24 | $594.88 | 0 | — | — |
| 2018-03-26 | $548.24 | $594.88 | 0 | — | — |
| 2018-03-23 | $548.24 | $594.88 | 0 | — | — |
| 2018-03-22 | $548.24 | $594.88 | 0 | — | — |
| 2018-03-21 | $548.24 | $594.88 | 0 | — | — |
| 2018-03-20 | $548.24 | $594.88 | 10 | — | — |
| 2018-03-19 | $543.74 | $589.04 | 0 | — | — |
| 2018-03-16 | $543.74 | $589.04 | 0 | — | — |
| 2018-03-15 | $543.74 | $589.04 | 0 | — | — |
| 2018-03-14 | $543.74 | $589.04 | 0 | — | — |
| 2018-03-13 | $543.74 | $589.04 | 0 | — | — |
| 2018-03-12 | $543.74 | $589.04 | 0 | — | — |
| 2018-03-09 | $543.74 | $589.04 | 0 | — | — |
| 2018-03-08 | $543.74 | $589.04 | 0 | — | — |
| 2018-03-07 | $543.74 | $589.04 | 0 | — | — |
| 2018-03-06 | $543.74 | $589.04 | 60 | — | — |
| 2018-03-05 | $532.24 | $576.58 | 0 | — | — |
| 2018-03-02 | $532.24 | $576.58 | 0 | — | — |
| 2018-03-01 | $532.24 | $576.58 | 115 | — | — |
| 2018-02-28 | $532.90 | $577.30 | 0 | — | — |
| 2018-02-27 | $532.90 | $577.30 | 0 | — | — |
| 2018-02-26 | $532.90 | $577.30 | 0 | — | — |
| 2018-02-23 | $532.90 | $577.30 | 0 | — | — |
| 2018-02-22 | $532.90 | $577.30 | 0 | — | — |
| 2018-02-21 | $532.90 | $577.30 | 5 | — | — |
| 2018-02-20 | $536.18 | $580.85 | 0 | — | — |
| 2018-02-16 | $536.18 | $577.19 | 0 | — | — |
| 2018-02-15 | $536.18 | $577.19 | 15 | — | — |
| 2018-02-14 | $519.20 | $558.91 | 35 | — | — |
| 2018-02-13 | $521.84 | $561.75 | 0 | — | — |
| 2018-02-12 | $521.84 | $561.75 | 20 | — | — |
| 2018-02-09 | $555.20 | $597.66 | 0 | — | — |
| 2018-02-08 | $555.20 | $597.66 | 0 | — | — |
| 2018-02-07 | $555.20 | $597.66 | 0 | — | — |
| 2018-02-06 | $555.20 | $597.66 | 40 | — | — |
| 2018-02-05 | $554.90 | $597.34 | 45 | — | — |
| 2018-02-02 | $566.70 | $610.04 | 5 | — | — |
| 2018-02-01 | $572.48 | $616.26 | 10 | — | — |
| 2018-01-31 | $558.80 | $601.54 | 55 | — | — |
| 2018-01-30 | $560.40 | $603.26 | 0 | — | — |
| 2018-01-29 | $560.40 | $603.26 | 0 | — | — |
| 2018-01-26 | $560.40 | $603.26 | 0 | — | — |
| 2018-01-25 | $560.40 | $603.26 | 0 | — | — |
| 2018-01-24 | $560.40 | $603.26 | 0 | — | — |
| 2018-01-23 | $560.40 | $603.26 | 30 | — | — |
| 2018-01-22 | $548.00 | $589.91 | 10 | — | — |
| 2018-01-19 | $555.96 | $598.48 | 0 | — | — |
| 2018-01-18 | $555.96 | $597.12 | 95 | — | — |
| 2018-01-17 | $552.80 | $593.73 | 10 | — | — |
| 2018-01-16 | $553.40 | $594.38 | 0 | — | — |
| 2018-01-12 | $553.40 | $594.38 | 5 | — | — |
| 2018-01-11 | $555.26 | $596.37 | 15 | — | — |
| 2018-01-10 | $546.00 | $586.43 | 40 | — | — |
| 2018-01-09 | $545.58 | $585.98 | 55 | — | — |
| 2018-01-08 | $543.02 | $583.23 | 0 | — | — |
| 2018-01-05 | $543.02 | $583.23 | 0 | — | — |
| 2018-01-04 | $543.02 | $583.23 | 75 | — | — |
| 2018-01-03 | $533.00 | $572.46 | 0 | — | — |
| 2018-01-02 | $533.00 | $572.46 | 0 | — | — |