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
- 2013-08-12 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 | $213.50 | $213.50 | 6,576 | — | — |
| 2018-12-28 | $238.00 | $238.00 | 90,864 | — | — |
| 2018-12-27 | $198.80 | $198.80 | 27,741 | — | — |
| 2018-12-26 | $147.70 | $147.70 | 5,101 | — | — |
| 2018-12-24 | $163.80 | $163.80 | 2,431 | — | — |
| 2018-12-21 | $181.30 | $181.30 | 3,009 | — | — |
| 2018-12-20 | $214.90 | $214.90 | 3,539 | — | — |
| 2018-12-19 | $224.00 | $224.00 | 2,886 | — | — |
| 2018-12-18 | $236.60 | $236.60 | 1,839 | — | — |
| 2018-12-17 | $268.80 | $268.80 | 3,286 | — | — |
| 2018-12-14 | $277.90 | $277.90 | 4,216 | — | — |
| 2018-12-13 | $276.50 | $276.50 | 10,587 | — | — |
| 2018-12-12 | $278.60 | $278.60 | 4,597 | — | — |
| 2018-12-11 | $290.50 | $290.50 | 6,640 | — | — |
| 2018-12-10 | $280.00 | $280.00 | 9,219 | — | — |
| 2018-12-07 | $284.20 | $284.20 | 3,887 | — | — |
| 2018-12-06 | $309.40 | $309.40 | 7,230 | — | — |
| 2018-12-04 | $332.50 | $332.50 | 31,539 | — | — |
| 2018-12-03 | $303.80 | $303.80 | 7,220 | — | — |
| 2018-11-30 | $368.20 | $368.20 | 13,391 | — | — |
| 2018-11-29 | $439.60 | $439.60 | 19,637 | — | — |
| 2018-11-28 | $490.00 | $490.00 | 70,877 | — | — |
| 2018-11-27 | $463.40 | $463.40 | 181,046 | — | — |
| 2018-11-26 | $427.00 | $427.00 | 237,746 | — | — |
| 2018-11-23 | $391.30 | $391.30 | 137,019 | — | — |
| 2018-11-21 | $294.00 | $294.00 | 77,519 | — | — |
| 2018-11-20 | $462.70 | $462.70 | 212,796 | — | — |
| 2018-11-19 | $189.00 | $189.00 | 23,159 | — | — |
| 2018-11-16 | $161.70 | $161.70 | 55,306 | — | — |
| 2018-11-15 | $145.60 | $145.60 | 21,974 | — | — |
| 2018-11-14 | $182.70 | $182.70 | 204,753 | — | — |
| 2018-11-13 | $115.50 | $115.50 | 967 | — | — |
| 2018-11-12 | $119.70 | $119.70 | 12,621 | — | — |
| 2018-11-09 | $133.77 | $133.77 | 2,511 | — | — |
| 2018-11-08 | $130.13 | $130.13 | 906 | — | — |
| 2018-11-07 | $139.30 | $139.30 | 1,949 | — | — |
| 2018-11-06 | $163.80 | $163.80 | 12,626 | — | — |
| 2018-11-05 | $187.04 | $187.04 | 1,211 | — | — |
| 2018-11-02 | $187.60 | $187.60 | 1,517 | — | — |
| 2018-11-01 | $173.60 | $173.60 | 726 | — | — |
| 2018-10-31 | $155.12 | $155.12 | 415 | — | — |
| 2018-10-30 | $154.56 | $154.56 | 735 | — | — |
| 2018-10-29 | $147.84 | $147.84 | 441 | — | — |
| 2018-10-26 | $148.40 | $148.40 | 1,297 | — | — |
| 2018-10-25 | $178.08 | $178.08 | 631 | — | — |
| 2018-10-24 | $184.80 | $184.80 | 3,129 | — | — |
| 2018-10-23 | $177.52 | $177.52 | 246 | — | — |
| 2018-10-22 | $184.80 | $184.80 | 141 | — | — |
| 2018-10-19 | $183.68 | $183.68 | 200 | — | — |
| 2018-10-18 | $190.40 | $190.40 | 1,338 | — | — |
| 2018-10-17 | $174.72 | $174.72 | 365 | — | — |
| 2018-10-16 | $179.20 | $179.20 | 464 | — | — |
| 2018-10-15 | $179.20 | $179.20 | 517 | — | — |
| 2018-10-12 | $179.20 | $179.20 | 339 | — | — |
| 2018-10-11 | $173.60 | $173.60 | 604 | — | — |
| 2018-10-10 | $178.64 | $178.64 | 1,086 | — | — |
| 2018-10-09 | $190.40 | $190.40 | 704 | — | — |
| 2018-10-08 | $193.20 | $193.20 | 3,051 | — | — |
| 2018-10-05 | $202.16 | $202.16 | 2,605 | — | — |
| 2018-10-04 | $184.80 | $184.80 | 1,323 | — | — |
| 2018-10-03 | $193.76 | $193.76 | 6,422 | — | — |
| 2018-10-02 | $179.20 | $179.20 | 1,434 | — | — |
| 2018-10-01 | $188.72 | $188.72 | 1,593 | — | — |
| 2018-09-28 | $218.40 | $218.40 | 1,500 | — | — |
| 2018-09-27 | $201.60 | $201.60 | 4,987 | — | — |
| 2018-09-26 | $235.20 | $235.20 | 49,138 | — | — |
| 2018-09-25 | $155.12 | $155.12 | 1,418 | — | — |
| 2018-09-24 | $135.52 | $135.52 | 320 | — | — |
| 2018-09-21 | $131.60 | $131.60 | 469 | — | — |
| 2018-09-20 | $135.52 | $135.52 | 1,063 | — | — |
| 2018-09-19 | $134.96 | $134.96 | 631 | — | — |
| 2018-09-18 | $140.00 | $140.00 | 712 | — | — |
| 2018-09-17 | $140.00 | $140.00 | 986 | — | — |
| 2018-09-14 | $151.20 | $151.20 | 738 | — | — |
| 2018-09-13 | $166.88 | $166.88 | 967 | — | — |
| 2018-09-12 | $179.20 | $179.20 | 2,829 | — | — |
| 2018-09-11 | $212.80 | $212.80 | 14,332 | — | — |
| 2018-09-10 | $148.40 | $148.40 | 214 | — | — |
| 2018-09-07 | $145.04 | $145.04 | 215 | — | — |
| 2018-09-06 | $145.60 | $145.60 | 335 | — | — |
| 2018-09-05 | $155.12 | $155.12 | 241 | — | — |
| 2018-09-04 | $155.12 | $155.12 | 226 | — | — |
| 2018-08-31 | $158.48 | $158.48 | 294 | — | — |
| 2018-08-30 | $159.60 | $159.60 | 276 | — | — |
| 2018-08-29 | $156.80 | $156.80 | 329 | — | — |
| 2018-08-28 | $150.64 | $150.64 | 517 | — | — |
| 2018-08-27 | $145.60 | $145.60 | 388 | — | — |
| 2018-08-24 | $151.20 | $151.20 | 746 | — | — |
| 2018-08-23 | $151.20 | $151.20 | 287 | — | — |
| 2018-08-22 | $157.92 | $157.92 | 317 | — | — |
| 2018-08-21 | $156.24 | $156.24 | 507 | — | — |
| 2018-08-20 | $162.40 | $162.40 | 467 | — | — |
| 2018-08-17 | $165.20 | $165.20 | 1,034 | — | — |
| 2018-08-16 | $174.16 | $174.16 | 6,015 | — | — |
| 2018-08-15 | $130.48 | $130.48 | 744 | — | — |
| 2018-08-14 | $131.60 | $131.60 | 1,192 | — | — |
| 2018-08-13 | $114.80 | $114.80 | 1,675 | — | — |
| 2018-08-10 | $170.24 | $170.24 | 214 | — | — |
| 2018-08-09 | $170.80 | $170.80 | 557 | — | — |
| 2018-08-08 | $168.00 | $168.00 | 268 | — | — |
| 2018-08-07 | $170.24 | $170.24 | 319 | — | — |
| 2018-08-06 | $176.96 | $176.96 | 251 | — | — |
| 2018-08-03 | $179.20 | $179.20 | 299 | — | — |
| 2018-08-02 | $189.28 | $189.28 | 1,389 | — | — |
| 2018-08-01 | $187.60 | $187.60 | 253 | — | — |
| 2018-07-31 | $184.80 | $184.80 | 1,178 | — | — |
| 2018-07-30 | $190.40 | $190.40 | 1,032 | — | — |
| 2018-07-27 | $213.36 | $213.36 | 640 | — | — |
| 2018-07-26 | $207.20 | $207.20 | 1,235 | — | — |
| 2018-07-25 | $260.40 | $260.40 | 430 | — | — |
| 2018-07-24 | $260.40 | $260.40 | 469 | — | — |
| 2018-07-23 | $264.32 | $264.32 | 189 | — | — |
| 2018-07-20 | $263.20 | $263.20 | 372 | — | — |
| 2018-07-19 | $259.28 | $259.28 | 203 | — | — |
| 2018-07-18 | $266.56 | $266.56 | 349 | — | — |
| 2018-07-17 | $274.40 | $274.40 | 335 | — | — |
| 2018-07-16 | $276.08 | $276.08 | 1,411 | — | — |
| 2018-07-13 | $256.48 | $256.48 | 1,368 | — | — |
| 2018-07-12 | $252.00 | $252.00 | 8,244 | — | — |
| 2018-07-11 | $224.56 | $224.56 | 242 | — | — |
| 2018-07-10 | $218.96 | $218.96 | 644 | — | — |
| 2018-07-09 | $227.92 | $227.92 | 230 | — | — |
| 2018-07-06 | $240.24 | $240.24 | 291 | — | — |
| 2018-07-05 | $240.80 | $240.80 | 249 | — | — |
| 2018-07-03 | $245.84 | $245.84 | 326 | — | — |
| 2018-07-02 | $252.00 | $252.00 | 331 | — | — |
| 2018-06-29 | $259.28 | $259.28 | 329 | — | — |
| 2018-06-28 | $264.32 | $264.32 | 539 | — | — |
| 2018-06-27 | $267.68 | $267.68 | 321 | — | — |
| 2018-06-26 | $264.88 | $264.88 | 495 | — | — |
| 2018-06-25 | $263.20 | $263.20 | 821 | — | — |
| 2018-06-22 | $274.40 | $274.40 | 495 | — | — |
| 2018-06-21 | $285.60 | $285.60 | 464 | — | — |
| 2018-06-20 | $286.16 | $286.16 | 730 | — | — |
| 2018-06-19 | $297.92 | $297.92 | 565 | — | — |
| 2018-06-18 | $299.60 | $299.60 | 562 | — | — |
| 2018-06-15 | $313.04 | $313.04 | 996 | — | — |
| 2018-06-14 | $308.00 | $308.00 | 1,116 | — | — |
| 2018-06-13 | $296.24 | $296.24 | 1,531 | — | — |
| 2018-06-12 | $330.40 | $330.40 | 2,811 | — | — |
| 2018-06-11 | $286.72 | $286.72 | 356 | — | — |
| 2018-06-08 | $288.40 | $288.40 | 689 | — | — |
| 2018-06-07 | $280.56 | $280.56 | 523 | — | — |
| 2018-06-06 | $288.40 | $288.40 | 828 | — | — |
| 2018-06-05 | $291.76 | $291.76 | 2,143 | — | — |
| 2018-06-04 | $270.48 | $270.48 | 1,414 | — | — |
| 2018-06-01 | $288.40 | $288.40 | 2,107 | — | — |
| 2018-05-31 | $332.64 | $332.64 | 6,535 | — | — |
| 2018-05-30 | $362.32 | $362.32 | 7,824 | — | — |
| 2018-05-29 | $255.92 | $255.92 | 756 | — | — |
| 2018-05-25 | $271.04 | $271.04 | 1,020 | — | — |
| 2018-05-24 | $272.72 | $272.72 | 1,311 | — | — |
| 2018-05-23 | $257.60 | $257.60 | 4,308 | — | — |
| 2018-05-22 | $302.40 | $302.40 | 29,815 | — | — |
| 2018-05-21 | $277.20 | $277.20 | 4,672 | — | — |
| 2018-05-18 | $210.00 | $210.00 | 356 | — | — |
| 2018-05-17 | $206.08 | $206.08 | 331 | — | — |
| 2018-05-16 | $201.60 | $201.60 | 406 | — | — |
| 2018-05-15 | $201.60 | $201.60 | 800 | — | — |
| 2018-05-14 | $196.00 | $196.00 | 803 | — | — |
| 2018-05-11 | $201.60 | $201.60 | 2,527 | — | — |
| 2018-05-10 | $224.56 | $224.56 | 2,315 | — | — |
| 2018-05-09 | $260.96 | $260.96 | 865 | — | — |
| 2018-05-08 | $280.00 | $280.00 | 2,436 | — | — |
| 2018-05-07 | $268.80 | $268.80 | 651 | — | — |
| 2018-05-04 | $264.88 | $264.88 | 326 | — | — |
| 2018-05-03 | $260.40 | $260.40 | 761 | — | — |
| 2018-05-02 | $270.48 | $270.48 | 758 | — | — |
| 2018-05-01 | $276.08 | $276.08 | 2,457 | — | — |
| 2018-04-30 | $257.60 | $257.60 | 894 | — | — |
| 2018-04-27 | $273.28 | $273.28 | 2,349 | — | — |
| 2018-04-26 | $252.00 | $252.00 | 523 | — | — |
| 2018-04-25 | $253.68 | $253.68 | 759 | — | — |
| 2018-04-24 | $263.20 | $263.20 | 1,437 | — | — |
| 2018-04-23 | $282.80 | $282.80 | 1,981 | — | — |
| 2018-04-20 | $295.68 | $295.68 | 1,432 | — | — |
| 2018-04-19 | $308.00 | $308.00 | 1,644 | — | — |
| 2018-04-18 | $320.32 | $320.32 | 1,765 | — | — |
| 2018-04-17 | $336.00 | $336.00 | 4,236 | — | — |
| 2018-04-16 | $296.80 | $296.80 | 4,206 | — | — |
| 2018-04-13 | $347.76 | $347.76 | 10,127 | — | — |
| 2018-04-12 | $616.00 | $616.00 | 6,124 | — | — |
| 2018-04-11 | $509.60 | $509.60 | 507 | — | — |
| 2018-04-10 | $526.40 | $526.40 | 526 | — | — |
| 2018-04-09 | $500.64 | $500.64 | 911 | — | — |
| 2018-04-06 | $511.84 | $511.84 | 443 | — | — |
| 2018-04-05 | $515.20 | $515.20 | 875 | — | — |
| 2018-04-04 | $549.92 | $549.92 | 2,173 | — | — |
| 2018-04-03 | $498.40 | $498.40 | 812 | — | — |
| 2018-04-02 | $526.40 | $526.40 | 1,098 | — | — |
| 2018-03-29 | $561.68 | $561.68 | 1,573 | — | — |
| 2018-03-28 | $554.40 | $554.40 | 2,537 | — | — |
| 2018-03-27 | $532.00 | $532.00 | 3,704 | — | — |
| 2018-03-26 | $610.40 | $610.40 | 2,417 | — | — |
| 2018-03-23 | $722.40 | $722.40 | 3,898 | — | — |
| 2018-03-22 | $980.00 | $980.00 | 1,501 | — | — |
| 2018-03-21 | $1,069.60 | $1,069.60 | 866 | — | — |
| 2018-03-20 | $1,103.20 | $1,103.20 | 1,661 | — | — |
| 2018-03-19 | $1,047.20 | $1,047.20 | 3,754 | — | — |
| 2018-03-16 | $1,265.60 | $1,265.60 | 332 | — | — |
| 2018-03-15 | $1,254.40 | $1,254.40 | 189 | — | — |
| 2018-03-14 | $1,276.80 | $1,276.80 | 339 | — | — |
| 2018-03-13 | $1,299.20 | $1,299.20 | 256 | — | — |
| 2018-03-12 | $1,299.20 | $1,299.20 | 301 | — | — |
| 2018-03-09 | $1,282.40 | $1,282.40 | 285 | — | — |
| 2018-03-08 | $1,237.60 | $1,237.60 | 846 | — | — |
| 2018-03-07 | $1,310.40 | $1,310.40 | 1,060 | — | — |
| 2018-03-06 | $1,299.20 | $1,299.20 | 977 | — | — |
| 2018-03-05 | $1,249.36 | $1,249.36 | 566 | — | — |
| 2018-03-02 | $1,232.00 | $1,232.00 | 302 | — | — |
| 2018-03-01 | $1,226.40 | $1,226.40 | 227 | — | — |
| 2018-02-28 | $1,226.40 | $1,226.40 | 460 | — | — |
| 2018-02-27 | $1,243.20 | $1,243.20 | 743 | — | — |
| 2018-02-26 | $1,232.00 | $1,232.00 | 630 | — | — |
| 2018-02-23 | $1,260.00 | $1,260.00 | 1,249 | — | — |
| 2018-02-22 | $1,243.20 | $1,243.20 | 1,049 | — | — |
| 2018-02-21 | $1,260.00 | $1,260.00 | 6,452 | — | — |
| 2018-02-20 | $1,310.40 | $1,310.40 | 464 | — | — |
| 2018-02-16 | $1,304.80 | $1,304.80 | 359 | — | — |
| 2018-02-15 | $1,248.80 | $1,248.80 | 184 | — | — |
| 2018-02-14 | $1,254.40 | $1,254.40 | 303 | — | — |
| 2018-02-13 | $1,220.80 | $1,220.80 | 210 | — | — |
| 2018-02-12 | $1,243.20 | $1,243.20 | 210 | — | — |
| 2018-02-09 | $1,212.40 | $1,212.40 | 458 | — | — |
| 2018-02-08 | $1,243.20 | $1,243.20 | 376 | — | — |
| 2018-02-07 | $1,299.20 | $1,299.20 | 429 | — | — |
| 2018-02-06 | $1,304.80 | $1,304.80 | 1,024 | — | — |
| 2018-02-05 | $1,282.40 | $1,282.40 | 340 | — | — |
| 2018-02-02 | $1,321.60 | $1,321.60 | 455 | — | — |
| 2018-02-01 | $1,299.20 | $1,299.20 | 708 | — | — |
| 2018-01-31 | $1,265.60 | $1,265.60 | 1,158 | — | — |
| 2018-01-30 | $1,304.80 | $1,304.80 | 198 | — | — |
| 2018-01-29 | $1,344.00 | $1,344.00 | 455 | — | — |
| 2018-01-26 | $1,366.40 | $1,366.40 | 209 | — | — |
| 2018-01-25 | $1,422.40 | $1,422.40 | 693 | — | — |
| 2018-01-24 | $1,439.20 | $1,439.20 | 1,839 | — | — |
| 2018-01-23 | $1,282.40 | $1,282.40 | 512 | — | — |
| 2018-01-22 | $1,332.80 | $1,332.80 | 578 | — | — |
| 2018-01-19 | $1,327.20 | $1,327.20 | 301 | — | — |
| 2018-01-18 | $1,366.40 | $1,366.40 | 1,145 | — | — |
| 2018-01-17 | $1,304.80 | $1,304.80 | 751 | — | — |
| 2018-01-16 | $1,338.40 | $1,338.40 | 587 | — | — |
| 2018-01-12 | $1,405.60 | $1,405.60 | 692 | — | — |
| 2018-01-11 | $1,506.40 | $1,506.40 | 433 | — | — |
| 2018-01-10 | $1,500.80 | $1,500.80 | 960 | — | — |
| 2018-01-09 | $1,652.00 | $1,652.00 | 1,820 | — | — |
| 2018-01-08 | $1,517.60 | $1,517.60 | 774 | — | — |
| 2018-01-05 | $1,467.20 | $1,467.20 | 1,784 | — | — |
| 2018-01-04 | $1,400.00 | $1,400.00 | 468 | — | — |
| 2018-01-03 | $1,456.00 | $1,456.00 | 631 | — | — |
| 2018-01-02 | $1,512.00 | $1,512.00 | 1,133 | — | — |