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
- 1996-11-13 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 | $162.00 | $162.00 | 327 | — | — |
| 2018-12-28 | $132.30 | $132.30 | 436 | — | — |
| 2018-12-27 | $174.15 | $174.15 | 338 | — | — |
| 2018-12-26 | $135.00 | $135.00 | 75 | — | — |
| 2018-12-24 | $162.00 | $162.00 | 122 | — | — |
| 2018-12-21 | $176.85 | $176.85 | 6 | — | — |
| 2018-12-20 | $186.30 | $186.30 | 23 | — | — |
| 2018-12-19 | $187.65 | $187.65 | 18 | — | — |
| 2018-12-18 | $189.00 | $189.00 | 10 | — | — |
| 2018-12-17 | $180.90 | $180.90 | 461 | — | — |
| 2018-12-14 | $225.45 | $225.45 | 4 | — | — |
| 2018-12-13 | $236.25 | $236.25 | 2 | — | — |
| 2018-12-12 | $236.25 | $236.25 | 7 | — | — |
| 2018-12-11 | $229.50 | $229.50 | 12 | — | — |
| 2018-12-10 | $228.15 | $228.15 | 10 | — | — |
| 2018-12-07 | $236.25 | $236.25 | 26 | — | — |
| 2018-12-06 | $260.55 | $260.55 | 10 | — | — |
| 2018-12-04 | $261.90 | $261.90 | 43 | — | — |
| 2018-12-03 | $240.30 | $240.30 | 22 | — | — |
| 2018-11-30 | $243.00 | $243.00 | 36 | — | — |
| 2018-11-29 | $284.85 | $284.85 | 13 | — | — |
| 2018-11-28 | $249.75 | $249.75 | 115 | — | — |
| 2018-11-27 | $317.25 | $317.25 | 2 | — | — |
| 2018-11-26 | $325.35 | $325.35 | 24 | — | — |
| 2018-11-23 | $322.65 | $322.65 | 7 | — | — |
| 2018-11-21 | $322.65 | $322.65 | 1 | — | — |
| 2018-11-20 | $284.85 | $284.85 | 26 | — | — |
| 2018-11-19 | $324.00 | $324.00 | 7 | — | — |
| 2018-11-16 | $324.00 | $324.00 | 13 | — | — |
| 2018-11-15 | $329.40 | $329.40 | 22 | — | — |
| 2018-11-14 | $349.65 | $349.65 | 252 | — | — |
| 2018-11-13 | $282.15 | $282.15 | 405 | — | — |
| 2018-11-12 | $322.65 | $322.65 | 165 | — | — |
| 2018-11-09 | $337.50 | $337.50 | 16 | — | — |
| 2018-11-08 | $337.50 | $337.50 | 7 | — | — |
| 2018-11-07 | $332.10 | $332.10 | 34 | — | — |
| 2018-11-06 | $337.50 | $337.50 | 33 | — | — |
| 2018-11-05 | $348.30 | $348.30 | 50 | — | — |
| 2018-11-02 | $344.25 | $344.25 | 73 | — | — |
| 2018-11-01 | $321.30 | $321.30 | 23 | — | — |
| 2018-10-31 | $341.55 | $341.55 | 16 | — | — |
| 2018-10-30 | $342.90 | $342.90 | 154 | — | — |
| 2018-10-29 | $330.75 | $330.75 | 1 | — | — |
| 2018-10-26 | $330.75 | $330.75 | 45 | — | — |
| 2018-10-25 | $333.45 | $333.45 | 144 | — | — |
| 2018-10-24 | $337.50 | $337.50 | 164 | — | — |
| 2018-10-23 | $351.00 | $351.00 | 7 | — | — |
| 2018-10-22 | $337.50 | $337.50 | 37 | — | — |
| 2018-10-19 | $357.75 | $357.75 | 27 | — | — |
| 2018-10-18 | $367.20 | $367.20 | 1 | — | — |
| 2018-10-17 | $367.20 | $367.20 | 4 | — | — |
| 2018-10-16 | $369.90 | $369.90 | 24 | — | — |
| 2018-10-15 | $338.85 | $338.85 | 26 | — | — |
| 2018-10-12 | $357.75 | $357.75 | 139 | — | — |
| 2018-10-11 | $357.75 | $357.75 | 13 | — | — |
| 2018-10-10 | $364.50 | $364.50 | 21 | — | — |
| 2018-10-09 | $367.20 | $367.20 | 4 | — | — |
| 2018-10-08 | $371.25 | $371.25 | 15 | — | — |
| 2018-10-05 | $364.50 | $364.50 | 8 | — | — |
| 2018-10-04 | $369.90 | $369.90 | 24 | — | — |
| 2018-10-03 | $369.90 | $369.90 | 39 | — | — |
| 2018-10-02 | $369.90 | $369.90 | 33 | — | — |
| 2018-10-01 | $371.25 | $371.25 | 103 | — | — |
| 2018-09-28 | $382.05 | $382.05 | 267 | — | — |
| 2018-09-27 | $353.70 | $353.70 | 183 | — | — |
| 2018-09-26 | $344.25 | $344.25 | 82 | — | — |
| 2018-09-25 | $342.90 | $342.90 | 324 | — | — |
| 2018-09-24 | $344.25 | $344.25 | 427 | — | — |
| 2018-09-21 | $317.25 | $317.25 | 329 | — | — |
| 2018-09-20 | $270.00 | $270.00 | 223 | — | — |
| 2018-09-19 | $232.20 | $232.20 | 77 | — | — |
| 2018-09-18 | $229.50 | $229.50 | 86 | — | — |
| 2018-09-17 | $191.70 | $191.70 | 27 | — | — |
| 2018-09-14 | $213.30 | $213.30 | 29 | — | — |
| 2018-09-13 | $198.45 | $198.45 | 37 | — | — |
| 2018-09-12 | $202.50 | $202.50 | 241 | — | — |
| 2018-09-11 | $163.35 | $163.35 | 67 | — | — |
| 2018-09-10 | $175.50 | $175.50 | 47 | — | — |
| 2018-09-07 | $164.70 | $164.70 | 181 | — | — |
| 2018-09-06 | $175.50 | $175.50 | 101 | — | — |
| 2018-09-05 | $175.50 | $175.50 | 91 | — | — |
| 2018-09-04 | $175.50 | $175.50 | 78 | — | — |
| 2018-08-31 | $178.20 | $178.20 | 47 | — | — |
| 2018-08-30 | $186.30 | $186.30 | 12 | — | — |
| 2018-08-29 | $186.30 | $186.30 | 26 | — | — |
| 2018-08-28 | $186.30 | $186.30 | 64 | — | — |
| 2018-08-27 | $197.10 | $197.10 | 50 | — | — |
| 2018-08-24 | $189.00 | $189.00 | 1 | — | — |
| 2018-08-23 | $189.00 | $189.00 | 12 | — | — |
| 2018-08-22 | $189.00 | $189.00 | 82 | — | — |
| 2018-08-21 | $184.95 | $184.95 | 0 | — | — |
| 2018-08-20 | $184.95 | $184.95 | 1 | — | — |
| 2018-08-17 | $184.95 | $184.95 | 45 | — | — |
| 2018-08-16 | $187.65 | $187.65 | 1 | — | — |
| 2018-08-15 | $189.00 | $189.00 | 23 | — | — |
| 2018-08-14 | $189.00 | $189.00 | 11 | — | — |
| 2018-08-13 | $176.85 | $176.85 | 21 | — | — |
| 2018-08-10 | $176.85 | $176.85 | 1 | — | — |
| 2018-08-09 | $179.55 | $179.55 | 30 | — | — |
| 2018-08-08 | $182.25 | $182.25 | 38 | — | — |
| 2018-08-07 | $182.25 | $182.25 | 71 | — | — |
| 2018-08-06 | $182.25 | $182.25 | 5 | — | — |
| 2018-08-03 | $187.65 | $187.65 | 0 | — | — |
| 2018-08-02 | $187.65 | $187.65 | 1 | — | — |
| 2018-08-01 | $182.25 | $182.25 | 30 | — | — |
| 2018-07-31 | $179.55 | $179.55 | 65 | — | — |
| 2018-07-30 | $189.00 | $189.00 | 39 | — | — |
| 2018-07-27 | $189.00 | $189.00 | 70 | — | — |
| 2018-07-26 | $183.60 | $183.60 | 21 | — | — |
| 2018-07-25 | $186.30 | $186.30 | 25 | — | — |
| 2018-07-24 | $187.65 | $187.65 | 2 | — | — |
| 2018-07-23 | $189.00 | $189.00 | 1 | — | — |
| 2018-07-20 | $191.70 | $191.70 | 12 | — | — |
| 2018-07-19 | $193.05 | $193.05 | 4 | — | — |
| 2018-07-18 | $195.75 | $195.75 | 29 | — | — |
| 2018-07-17 | $195.75 | $195.75 | 267 | — | — |
| 2018-07-16 | $182.25 | $182.25 | 4 | — | — |
| 2018-07-13 | $189.00 | $189.00 | 25 | — | — |
| 2018-07-12 | $189.00 | $189.00 | 125 | — | — |
| 2018-07-11 | $189.00 | $189.00 | 0 | — | — |
| 2018-07-10 | $189.00 | $189.00 | 0 | — | — |
| 2018-07-09 | $189.00 | $189.00 | 18 | — | — |
| 2018-07-06 | $182.25 | $182.25 | 52 | — | — |
| 2018-07-05 | $193.05 | $193.05 | 24 | — | — |
| 2018-07-03 | $184.95 | $184.95 | 0 | — | — |
| 2018-07-02 | $184.95 | $184.95 | 0 | — | — |
| 2018-06-29 | $184.95 | $184.95 | 4 | — | — |
| 2018-06-28 | $195.75 | $195.75 | 24 | — | — |
| 2018-06-27 | $195.75 | $195.75 | 1 | — | — |
| 2018-06-26 | $190.35 | $190.35 | 0 | — | — |
| 2018-06-25 | $190.35 | $190.35 | 14 | — | — |
| 2018-06-22 | $190.35 | $190.35 | 73 | — | — |
| 2018-06-21 | $190.35 | $190.35 | 23 | — | — |
| 2018-06-20 | $197.10 | $197.10 | 119 | — | — |
| 2018-06-19 | $186.30 | $186.30 | 18 | — | — |
| 2018-06-18 | $189.00 | $189.00 | 22 | — | — |
| 2018-06-15 | $189.00 | $189.00 | 199 | — | — |
| 2018-06-14 | $184.95 | $184.95 | 253 | — | — |
| 2018-06-13 | $187.65 | $187.65 | 1,290 | — | — |
| 2018-06-12 | $195.75 | $195.75 | 182 | — | — |
| 2018-06-11 | $195.75 | $195.75 | 173 | — | — |
| 2018-06-08 | $194.40 | $194.40 | 13 | — | — |
| 2018-06-07 | $190.35 | $190.35 | 148 | — | — |
| 2018-06-06 | $195.75 | $195.75 | 92 | — | — |
| 2018-06-05 | $195.75 | $195.75 | 116 | — | — |
| 2018-06-04 | $234.90 | $234.90 | 64 | — | — |
| 2018-06-01 | $194.40 | $194.40 | 114 | — | — |
| 2018-05-31 | $195.75 | $195.75 | 0 | — | — |
| 2018-05-30 | $195.75 | $195.75 | 55 | — | — |
| 2018-05-29 | $195.75 | $195.75 | 50 | — | — |
| 2018-05-25 | $197.10 | $197.10 | 21 | — | — |
| 2018-05-24 | $195.75 | $195.75 | 40 | — | — |
| 2018-05-23 | $213.30 | $213.30 | 16 | — | — |
| 2018-05-22 | $216.00 | $216.00 | 47 | — | — |
| 2018-05-21 | $222.75 | $222.75 | 130 | — | — |
| 2018-05-18 | $222.75 | $222.75 | 55 | — | — |
| 2018-05-17 | $228.15 | $228.15 | 101 | — | — |
| 2018-05-16 | $229.50 | $229.50 | 44 | — | — |
| 2018-05-15 | $229.50 | $229.50 | 113 | — | — |
| 2018-05-14 | $209.25 | $209.25 | 17 | — | — |
| 2018-05-11 | $203.85 | $203.85 | 66 | — | — |
| 2018-05-10 | $195.75 | $195.75 | 7 | — | — |
| 2018-05-09 | $195.75 | $195.75 | 38 | — | — |
| 2018-05-08 | $206.55 | $206.55 | 9 | — | — |
| 2018-05-07 | $202.50 | $202.50 | 79 | — | — |
| 2018-05-04 | $206.55 | $206.55 | 10 | — | — |
| 2018-05-03 | $195.75 | $195.75 | 8 | — | — |
| 2018-05-02 | $195.75 | $195.75 | 18 | — | — |
| 2018-05-01 | $194.40 | $194.40 | 281 | — | — |
| 2018-04-30 | $189.00 | $189.00 | 84 | — | — |
| 2018-04-27 | $229.50 | $229.50 | 81 | — | — |
| 2018-04-26 | $190.35 | $190.35 | 17 | — | — |
| 2018-04-25 | $182.25 | $182.25 | 61 | — | — |
| 2018-04-24 | $190.35 | $190.35 | 97 | — | — |
| 2018-04-23 | $190.35 | $190.35 | 152 | — | — |
| 2018-04-20 | $190.35 | $190.35 | 100 | — | — |
| 2018-04-19 | $195.75 | $195.75 | 99 | — | — |
| 2018-04-18 | $195.75 | $195.75 | 19 | — | — |
| 2018-04-17 | $189.00 | $189.00 | 44 | — | — |
| 2018-04-16 | $189.00 | $189.00 | 88 | — | — |
| 2018-04-13 | $198.45 | $198.45 | 130 | — | — |
| 2018-04-12 | $206.55 | $206.55 | 179 | — | — |
| 2018-04-11 | $214.65 | $214.65 | 146 | — | — |
| 2018-04-10 | $216.00 | $216.00 | 42 | — | — |
| 2018-04-09 | $216.00 | $216.00 | 70 | — | — |
| 2018-04-06 | $236.25 | $236.25 | 41 | — | — |
| 2018-04-05 | $241.65 | $241.65 | 39 | — | — |
| 2018-04-04 | $233.55 | $233.55 | 27 | — | — |
| 2018-04-03 | $243.00 | $243.00 | 23 | — | — |
| 2018-04-02 | $236.25 | $236.25 | 14 | — | — |
| 2018-03-29 | $253.80 | $253.80 | 19 | — | — |
| 2018-03-28 | $249.75 | $249.75 | 36 | — | — |
| 2018-03-27 | $249.75 | $249.75 | 101 | — | — |
| 2018-03-26 | $256.50 | $256.50 | 200 | — | — |
| 2018-03-23 | $256.50 | $256.50 | 245 | — | — |
| 2018-03-22 | $256.50 | $256.50 | 51 | — | — |
| 2018-03-21 | $256.50 | $256.50 | 58 | — | — |
| 2018-03-20 | $256.50 | $256.50 | 162 | — | — |
| 2018-03-19 | $263.25 | $263.25 | 2 | — | — |
| 2018-03-16 | $263.25 | $263.25 | 37 | — | — |
| 2018-03-15 | $263.25 | $263.25 | 76 | — | — |
| 2018-03-14 | $263.25 | $263.25 | 0 | — | — |
| 2018-03-13 | $263.25 | $263.25 | 36 | — | — |
| 2018-03-12 | $264.60 | $264.60 | 4 | — | — |
| 2018-03-09 | $270.00 | $270.00 | 13 | — | — |
| 2018-03-08 | $268.65 | $268.65 | 53 | — | — |
| 2018-03-07 | $270.00 | $270.00 | 56 | — | — |
| 2018-03-06 | $268.65 | $268.65 | 101 | — | — |
| 2018-03-05 | $286.20 | $286.20 | 43 | — | — |
| 2018-03-02 | $286.20 | $286.20 | 77 | — | — |
| 2018-03-01 | $287.55 | $287.55 | 73 | — | — |
| 2018-02-28 | $301.05 | $301.05 | 76 | — | — |
| 2018-02-27 | $310.50 | $310.50 | 4 | — | — |
| 2018-02-26 | $309.15 | $309.15 | 20 | — | — |
| 2018-02-23 | $317.25 | $317.25 | 10 | — | — |
| 2018-02-22 | $283.50 | $283.50 | 23 | — | — |
| 2018-02-21 | $298.35 | $298.35 | 5 | — | — |
| 2018-02-20 | $288.90 | $288.90 | 29 | — | — |
| 2018-02-16 | $297.00 | $297.00 | 10 | — | — |
| 2018-02-15 | $298.35 | $298.35 | 9 | — | — |
| 2018-02-14 | $278.10 | $278.10 | 206 | — | — |
| 2018-02-13 | $315.90 | $315.90 | 90 | — | — |
| 2018-02-12 | $337.50 | $337.50 | 0 | — | — |
| 2018-02-09 | $337.50 | $337.50 | 11 | — | — |
| 2018-02-08 | $337.50 | $337.50 | 16 | — | — |
| 2018-02-07 | $337.50 | $337.50 | 76 | — | — |
| 2018-02-06 | $330.75 | $330.75 | 20 | — | — |
| 2018-02-05 | $336.15 | $336.15 | 8 | — | — |
| 2018-02-02 | $329.40 | $329.40 | 45 | — | — |
| 2018-02-01 | $351.00 | $351.00 | 48 | — | — |
| 2018-01-31 | $368.55 | $368.55 | 31 | — | — |
| 2018-01-30 | $351.00 | $351.00 | 97 | — | — |
| 2018-01-29 | $369.90 | $369.90 | 8 | — | — |
| 2018-01-26 | $371.25 | $371.25 | 43 | — | — |
| 2018-01-25 | $371.25 | $371.25 | 10 | — | — |
| 2018-01-24 | $375.30 | $375.30 | 64 | — | — |
| 2018-01-23 | $368.55 | $368.55 | 4 | — | — |
| 2018-01-22 | $395.55 | $395.55 | 44 | — | — |
| 2018-01-19 | $367.20 | $367.20 | 24 | — | — |
| 2018-01-18 | $406.35 | $406.35 | 93 | — | — |
| 2018-01-17 | $376.65 | $376.65 | 22 | — | — |
| 2018-01-16 | $390.15 | $390.15 | 24 | — | — |
| 2018-01-12 | $398.25 | $398.25 | 6 | — | — |
| 2018-01-11 | $398.25 | $398.25 | 4 | — | — |
| 2018-01-10 | $398.25 | $398.25 | 1 | — | — |
| 2018-01-09 | $398.25 | $398.25 | 68 | — | — |
| 2018-01-08 | $405.00 | $405.00 | 10 | — | — |
| 2018-01-05 | $398.25 | $398.25 | 42 | — | — |
| 2018-01-04 | $411.75 | $411.75 | 19 | — | — |
| 2018-01-03 | $398.25 | $398.25 | 139 | — | — |
| 2018-01-02 | $375.30 | $375.30 | 206 | — | — |