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
- 2016-12-27 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 | $169.40 | $169.40 | 83 | — | — |
| 2018-12-28 | $150.00 | $150.00 | 55 | — | — |
| 2018-12-27 | $168.00 | $168.00 | 99 | — | — |
| 2018-12-26 | $166.00 | $166.00 | 165 | — | — |
| 2018-12-24 | $164.00 | $164.00 | 268 | — | — |
| 2018-12-21 | $119.00 | $119.00 | 52 | — | — |
| 2018-12-20 | $145.20 | $145.20 | 156 | — | — |
| 2018-12-19 | $126.60 | $126.60 | 15 | — | — |
| 2018-12-18 | $146.00 | $146.00 | 317 | — | — |
| 2018-12-17 | $145.40 | $145.40 | 112 | — | — |
| 2018-12-14 | $140.00 | $140.00 | 131 | — | — |
| 2018-12-13 | $122.20 | $122.20 | 584 | — | — |
| 2018-12-12 | $138.00 | $138.00 | 334 | — | — |
| 2018-12-11 | $120.00 | $120.00 | 311 | — | — |
| 2018-12-10 | $128.00 | $128.00 | 531 | — | — |
| 2018-12-07 | $166.00 | $166.00 | 9 | — | — |
| 2018-12-06 | $190.00 | $190.00 | 24 | — | — |
| 2018-12-04 | $176.00 | $176.00 | 187 | — | — |
| 2018-12-03 | $175.00 | $175.00 | 35 | — | — |
| 2018-11-30 | $190.00 | $190.00 | 661 | — | — |
| 2018-11-29 | $195.00 | $195.00 | 134 | — | — |
| 2018-11-28 | $224.00 | $224.00 | 55 | — | — |
| 2018-11-27 | $227.60 | $227.60 | 10 | — | — |
| 2018-11-26 | $232.00 | $232.00 | 48 | — | — |
| 2018-11-23 | $236.00 | $236.00 | 6 | — | — |
| 2018-11-21 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-20 | $255.00 | $255.00 | 207 | — | — |
| 2018-11-19 | $244.00 | $244.00 | 9 | — | — |
| 2018-11-16 | $244.00 | $244.00 | 1 | — | — |
| 2018-11-15 | $244.00 | $244.00 | 16 | — | — |
| 2018-11-14 | $230.00 | $230.00 | 14 | — | — |
| 2018-11-13 | $230.00 | $230.00 | 0 | — | — |
| 2018-11-12 | $230.00 | $230.00 | 1 | — | — |
| 2018-11-09 | $228.00 | $228.00 | 1 | — | — |
| 2018-11-08 | $228.00 | $228.00 | 0 | — | — |
| 2018-11-07 | $228.00 | $228.00 | 19 | — | — |
| 2018-11-06 | $236.00 | $236.00 | 11 | — | — |
| 2018-11-05 | $240.00 | $240.00 | 6 | — | — |
| 2018-11-02 | $258.80 | $258.80 | 15 | — | — |
| 2018-11-01 | $244.00 | $244.00 | 6 | — | — |
| 2018-10-31 | $239.40 | $239.40 | 81 | — | — |
| 2018-10-30 | $250.00 | $250.00 | 18 | — | — |
| 2018-10-29 | $262.20 | $262.20 | 2 | — | — |
| 2018-10-26 | $262.80 | $262.80 | 20 | — | — |
| 2018-10-25 | $254.00 | $254.00 | 14 | — | — |
| 2018-10-24 | $246.00 | $246.00 | 6 | — | — |
| 2018-10-23 | $274.00 | $274.00 | 69 | — | — |
| 2018-10-22 | $260.00 | $260.00 | 14 | — | — |
| 2018-10-19 | $274.40 | $274.40 | 383 | — | — |
| 2018-10-18 | $251.00 | $251.00 | 722 | — | — |
| 2018-10-17 | $250.00 | $250.00 | 35 | — | — |
| 2018-10-16 | $252.00 | $252.00 | 0 | — | — |
| 2018-10-15 | $252.00 | $252.00 | 0 | — | — |
| 2018-10-12 | $252.00 | $252.00 | 0 | — | — |
| 2018-10-11 | $252.00 | $252.00 | 33 | — | — |
| 2018-10-10 | $286.00 | $286.00 | 4 | — | — |
| 2018-10-09 | $260.00 | $260.00 | 2 | — | — |
| 2018-10-08 | $251.20 | $251.20 | 2 | — | — |
| 2018-10-05 | $270.00 | $270.00 | 0 | — | — |
| 2018-10-04 | $270.00 | $270.00 | 2 | — | — |
| 2018-10-03 | $266.00 | $266.00 | 0 | — | — |
| 2018-10-02 | $266.00 | $266.00 | 0 | — | — |
| 2018-10-01 | $266.00 | $266.00 | 266 | — | — |
| 2018-09-28 | $270.00 | $270.00 | 7 | — | — |
| 2018-09-27 | $280.00 | $280.00 | 4 | — | — |
| 2018-09-26 | $294.00 | $294.00 | 238 | — | — |
| 2018-09-25 | $300.00 | $300.00 | 246 | — | — |
| 2018-09-24 | $296.00 | $296.00 | 253 | — | — |
| 2018-09-21 | $312.00 | $312.00 | 6 | — | — |
| 2018-09-20 | $298.00 | $298.00 | 30 | — | — |
| 2018-09-19 | $268.00 | $268.00 | 15 | — | — |
| 2018-09-18 | $271.00 | $271.00 | 8 | — | — |
| 2018-09-17 | $270.00 | $270.00 | 1 | — | — |
| 2018-09-14 | $274.00 | $274.00 | 19 | — | — |
| 2018-09-13 | $284.00 | $284.00 | 13 | — | — |
| 2018-09-12 | $274.00 | $274.00 | 8 | — | — |
| 2018-09-11 | $280.00 | $280.00 | 6 | — | — |
| 2018-09-10 | $280.00 | $280.00 | 1 | — | — |
| 2018-09-07 | $288.00 | $288.00 | 8 | — | — |
| 2018-09-06 | $288.00 | $288.00 | 26 | — | — |
| 2018-09-05 | $316.00 | $316.00 | 13 | — | — |
| 2018-09-04 | $286.00 | $286.00 | 44 | — | — |
| 2018-08-31 | $298.00 | $298.00 | 8 | — | — |
| 2018-08-30 | $298.00 | $298.00 | 27 | — | — |
| 2018-08-29 | $298.00 | $298.00 | 54 | — | — |
| 2018-08-28 | $300.00 | $300.00 | 2 | — | — |
| 2018-08-27 | $316.00 | $316.00 | 25 | — | — |
| 2018-08-24 | $296.00 | $296.00 | 330 | — | — |
| 2018-08-23 | $280.00 | $280.00 | 425 | — | — |
| 2018-08-22 | $278.00 | $278.00 | 38 | — | — |
| 2018-08-21 | $278.00 | $278.00 | 20 | — | — |
| 2018-08-20 | $266.00 | $266.00 | 37 | — | — |
| 2018-08-17 | $280.00 | $280.00 | 2 | — | — |
| 2018-08-16 | $290.00 | $290.00 | 0 | — | — |
| 2018-08-15 | $290.00 | $290.00 | 32 | — | — |
| 2018-08-14 | $318.00 | $318.00 | 2 | — | — |
| 2018-08-13 | $318.00 | $318.00 | 3 | — | — |
| 2018-08-10 | $302.00 | $302.00 | 10 | — | — |
| 2018-08-09 | $304.00 | $304.00 | 54 | — | — |
| 2018-08-08 | $318.00 | $318.00 | 18 | — | — |
| 2018-08-07 | $332.20 | $332.20 | 3 | — | — |
| 2018-08-06 | $330.80 | $330.80 | 4 | — | — |
| 2018-08-03 | $330.00 | $330.00 | 35 | — | — |
| 2018-08-02 | $344.00 | $344.00 | 30 | — | — |
| 2018-08-01 | $344.00 | $344.00 | 46 | — | — |
| 2018-07-31 | $344.00 | $344.00 | 17 | — | — |
| 2018-07-30 | $356.00 | $356.00 | 145 | — | — |
| 2018-07-27 | $340.00 | $340.00 | 49 | — | — |
| 2018-07-26 | $340.00 | $340.00 | 478 | — | — |
| 2018-07-25 | $350.00 | $350.00 | 235 | — | — |
| 2018-07-24 | $368.00 | $368.00 | 352 | — | — |
| 2018-07-23 | $344.00 | $344.00 | 583 | — | — |
| 2018-07-20 | $348.00 | $348.00 | 523 | — | — |
| 2018-07-19 | $334.00 | $334.00 | 575 | — | — |
| 2018-07-18 | $354.00 | $354.00 | 235 | — | — |
| 2018-07-17 | $368.00 | $368.00 | 150 | — | — |
| 2018-07-16 | $368.00 | $368.00 | 260 | — | — |
| 2018-07-13 | $392.00 | $392.00 | 294 | — | — |
| 2018-07-12 | $376.00 | $376.00 | 16 | — | — |
| 2018-07-11 | $366.00 | $366.00 | 270 | — | — |
| 2018-07-10 | $360.00 | $360.00 | 396 | — | — |
| 2018-07-09 | $352.00 | $352.00 | 371 | — | — |
| 2018-07-06 | $382.00 | $382.00 | 299 | — | — |
| 2018-07-05 | $396.00 | $396.00 | 270 | — | — |
| 2018-07-03 | $394.00 | $394.00 | 270 | — | — |
| 2018-07-02 | $402.00 | $402.00 | 417 | — | — |
| 2018-06-29 | $396.00 | $396.00 | 288 | — | — |
| 2018-06-28 | $376.00 | $376.00 | 267 | — | — |
| 2018-06-27 | $399.00 | $399.00 | 41 | — | — |
| 2018-06-26 | $416.00 | $416.00 | 154 | — | — |
| 2018-06-25 | $388.20 | $388.20 | 219 | — | — |
| 2018-06-22 | $424.00 | $424.00 | 20 | — | — |
| 2018-06-21 | $426.60 | $426.60 | 14 | — | — |
| 2018-06-20 | $418.00 | $418.00 | 115 | — | — |
| 2018-06-19 | $440.00 | $440.00 | 133 | — | — |
| 2018-06-18 | $474.00 | $474.00 | 197 | — | — |
| 2018-06-15 | $412.00 | $412.00 | 406 | — | — |
| 2018-06-14 | $460.00 | $460.00 | 314 | — | — |
| 2018-06-13 | $468.00 | $468.00 | 723 | — | — |
| 2018-06-12 | $432.00 | $432.00 | 4,096 | — | — |
| 2018-06-11 | $390.00 | $390.00 | 401 | — | — |
| 2018-06-08 | $326.00 | $326.00 | 15 | — | — |
| 2018-06-07 | $310.20 | $310.20 | 14 | — | — |
| 2018-06-06 | $334.00 | $334.00 | 18 | — | — |
| 2018-06-05 | $321.60 | $321.60 | 218 | — | — |
| 2018-06-04 | $300.00 | $300.00 | 6 | — | — |
| 2018-06-01 | $316.00 | $316.00 | 48 | — | — |
| 2018-05-31 | $314.00 | $314.00 | 5 | — | — |
| 2018-05-30 | $314.00 | $314.00 | 45 | — | — |
| 2018-05-29 | $326.00 | $326.00 | 3 | — | — |
| 2018-05-25 | $324.00 | $324.00 | 5 | — | — |
| 2018-05-24 | $314.60 | $314.60 | 25 | — | — |
| 2018-05-23 | $326.00 | $326.00 | 22 | — | — |
| 2018-05-22 | $324.00 | $324.00 | 20 | — | — |
| 2018-05-21 | $324.00 | $324.00 | 2 | — | — |
| 2018-05-18 | $330.00 | $330.00 | 0 | — | — |
| 2018-05-17 | $330.00 | $330.00 | 4 | — | — |
| 2018-05-16 | $334.00 | $334.00 | 40 | — | — |
| 2018-05-15 | $338.00 | $338.00 | 2 | — | — |
| 2018-05-14 | $332.00 | $332.00 | 0 | — | — |
| 2018-05-11 | $332.00 | $332.00 | 7 | — | — |
| 2018-05-10 | $334.40 | $334.40 | 4 | — | — |
| 2018-05-09 | $334.00 | $334.00 | 3 | — | — |
| 2018-05-08 | $336.00 | $336.00 | 9 | — | — |
| 2018-05-07 | $326.00 | $326.00 | 0 | — | — |
| 2018-05-04 | $326.00 | $326.00 | 6 | — | — |
| 2018-05-03 | $335.20 | $335.20 | 19 | — | — |
| 2018-05-02 | $320.00 | $320.00 | 29 | — | — |
| 2018-05-01 | $346.00 | $346.00 | 29 | — | — |
| 2018-04-30 | $330.00 | $330.00 | 17 | — | — |
| 2018-04-27 | $350.80 | $350.80 | 453 | — | — |
| 2018-04-26 | $324.00 | $324.00 | 8 | — | — |
| 2018-04-25 | $324.00 | $324.00 | 8 | — | — |
| 2018-04-24 | $332.00 | $332.00 | 33 | — | — |
| 2018-04-23 | $338.00 | $338.00 | 18 | — | — |
| 2018-04-20 | $342.00 | $342.00 | 14 | — | — |
| 2018-04-19 | $340.20 | $340.20 | 30 | — | — |
| 2018-04-18 | $350.00 | $350.00 | 8 | — | — |
| 2018-04-17 | $374.00 | $374.00 | 10 | — | — |
| 2018-04-16 | $362.00 | $362.00 | 14 | — | — |
| 2018-04-13 | $350.00 | $350.00 | 2 | — | — |
| 2018-04-12 | $360.00 | $360.00 | 5 | — | — |
| 2018-04-11 | $370.00 | $370.00 | 14 | — | — |
| 2018-04-10 | $384.00 | $384.00 | 7 | — | — |
| 2018-04-09 | $380.00 | $380.00 | 56 | — | — |
| 2018-04-06 | $412.00 | $412.00 | 5 | — | — |
| 2018-04-05 | $414.00 | $414.00 | 35 | — | — |
| 2018-04-04 | $396.00 | $396.00 | 91 | — | — |
| 2018-04-03 | $356.00 | $356.00 | 170 | — | — |
| 2018-04-02 | $378.00 | $378.00 | 48 | — | — |
| 2018-03-29 | $350.00 | $350.00 | 53 | — | — |
| 2018-03-28 | $290.00 | $290.00 | 89 | — | — |
| 2018-03-27 | $352.00 | $352.00 | 27 | — | — |
| 2018-03-26 | $352.00 | $352.00 | 18 | — | — |
| 2018-03-23 | $354.00 | $354.00 | 95 | — | — |
| 2018-03-22 | $352.00 | $352.00 | 12 | — | — |
| 2018-03-21 | $366.00 | $366.00 | 68 | — | — |
| 2018-03-20 | $362.00 | $362.00 | 24 | — | — |
| 2018-03-19 | $378.00 | $378.00 | 9 | — | — |
| 2018-03-16 | $372.00 | $372.00 | 23 | — | — |
| 2018-03-15 | $372.00 | $372.00 | 39 | — | — |
| 2018-03-14 | $370.00 | $370.00 | 17 | — | — |
| 2018-03-13 | $370.00 | $370.00 | 43 | — | — |
| 2018-03-12 | $370.00 | $370.00 | 13 | — | — |
| 2018-03-09 | $362.00 | $362.00 | 35 | — | — |
| 2018-03-08 | $372.00 | $372.00 | 7 | — | — |
| 2018-03-07 | $380.00 | $380.00 | 208 | — | — |
| 2018-03-06 | $392.00 | $392.00 | 156 | — | — |
| 2018-03-05 | $368.00 | $368.00 | 5 | — | — |
| 2018-03-02 | $350.20 | $350.20 | 61 | — | — |
| 2018-03-01 | $368.00 | $368.00 | 17 | — | — |
| 2018-02-28 | $372.00 | $372.00 | 300 | — | — |
| 2018-02-27 | $376.00 | $376.00 | 17 | — | — |
| 2018-02-26 | $378.00 | $378.00 | 11 | — | — |
| 2018-02-23 | $380.00 | $380.00 | 43 | — | — |
| 2018-02-22 | $380.00 | $380.00 | 14 | — | — |
| 2018-02-21 | $372.00 | $372.00 | 2 | — | — |
| 2018-02-20 | $372.00 | $372.00 | 16 | — | — |
| 2018-02-16 | $372.00 | $372.00 | 8 | — | — |
| 2018-02-15 | $362.00 | $362.00 | 43 | — | — |
| 2018-02-14 | $396.00 | $396.00 | 16 | — | — |
| 2018-02-13 | $370.00 | $370.00 | 36 | — | — |
| 2018-02-12 | $360.00 | $360.00 | 188 | — | — |
| 2018-02-09 | $396.00 | $396.00 | 6 | — | — |
| 2018-02-08 | $392.00 | $392.00 | 117 | — | — |
| 2018-02-07 | $376.00 | $376.00 | 178 | — | — |
| 2018-02-06 | $360.00 | $360.00 | 105 | — | — |
| 2018-02-05 | $370.00 | $370.00 | 512 | — | — |
| 2018-02-02 | $386.00 | $386.00 | 211 | — | — |
| 2018-02-01 | $408.00 | $408.00 | 327 | — | — |
| 2018-01-31 | $414.00 | $414.00 | 493 | — | — |
| 2018-01-30 | $430.00 | $430.00 | 134 | — | — |
| 2018-01-29 | $448.00 | $448.00 | 153 | — | — |
| 2018-01-26 | $452.00 | $452.00 | 575 | — | — |
| 2018-01-25 | $420.00 | $420.00 | 289 | — | — |
| 2018-01-24 | $399.00 | $399.00 | 85 | — | — |
| 2018-01-23 | $396.00 | $396.00 | 84 | — | — |
| 2018-01-22 | $406.00 | $406.00 | 226 | — | — |
| 2018-01-19 | $416.00 | $416.00 | 98 | — | — |
| 2018-01-18 | $438.00 | $438.00 | 63 | — | — |
| 2018-01-17 | $456.60 | $456.60 | 23 | — | — |
| 2018-01-16 | $444.00 | $444.00 | 186 | — | — |
| 2018-01-12 | $452.00 | $452.00 | 63 | — | — |
| 2018-01-11 | $477.20 | $477.20 | 19 | — | — |
| 2018-01-10 | $460.00 | $460.00 | 138 | — | — |
| 2018-01-09 | $476.40 | $476.40 | 65 | — | — |
| 2018-01-08 | $474.00 | $474.00 | 213 | — | — |
| 2018-01-05 | $492.00 | $492.00 | 217 | — | — |
| 2018-01-04 | $490.00 | $490.00 | 89 | — | — |
| 2018-01-03 | $483.40 | $483.40 | 144 | — | — |
| 2018-01-02 | $478.00 | $478.00 | 381 | — | — |