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
- 2014-03-17 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 | $133.20 | $133.20 | 715 | — | — |
| 2018-12-28 | $111.60 | $111.60 | 756 | — | — |
| 2018-12-27 | $127.80 | $127.80 | 152 | — | — |
| 2018-12-26 | $124.20 | $124.20 | 498 | — | — |
| 2018-12-24 | $140.40 | $140.40 | 112 | — | — |
| 2018-12-21 | $135.00 | $135.00 | 456 | — | — |
| 2018-12-20 | $133.20 | $133.20 | 404 | — | — |
| 2018-12-19 | $118.80 | $118.80 | 260 | — | — |
| 2018-12-18 | $126.00 | $126.00 | 353 | — | — |
| 2018-12-17 | $129.60 | $129.60 | 372 | — | — |
| 2018-12-14 | $144.00 | $144.00 | 191 | — | — |
| 2018-12-13 | $140.40 | $140.40 | 214 | — | — |
| 2018-12-12 | $144.00 | $144.00 | 180 | — | — |
| 2018-12-11 | $142.20 | $142.20 | 157 | — | — |
| 2018-12-10 | $153.00 | $153.00 | 101 | — | — |
| 2018-12-07 | $149.40 | $149.40 | 247 | — | — |
| 2018-12-06 | $154.80 | $154.80 | 238 | — | — |
| 2018-12-04 | $151.20 | $151.20 | 259 | — | — |
| 2018-12-03 | $149.40 | $149.40 | 329 | — | — |
| 2018-11-30 | $151.20 | $151.20 | 225 | — | — |
| 2018-11-29 | $144.00 | $144.00 | 623 | — | — |
| 2018-11-28 | $154.80 | $154.80 | 199 | — | — |
| 2018-11-27 | $160.20 | $160.20 | 350 | — | — |
| 2018-11-26 | $180.00 | $180.00 | 133 | — | — |
| 2018-11-23 | $189.00 | $189.00 | 81 | — | — |
| 2018-11-21 | $192.60 | $192.60 | 107 | — | — |
| 2018-11-20 | $189.00 | $189.00 | 278 | — | — |
| 2018-11-19 | $185.40 | $185.40 | 86 | — | — |
| 2018-11-16 | $190.80 | $190.80 | 106 | — | — |
| 2018-11-15 | $196.20 | $196.20 | 132 | — | — |
| 2018-11-14 | $180.00 | $180.00 | 357 | — | — |
| 2018-11-13 | $207.00 | $207.00 | 205 | — | — |
| 2018-11-12 | $219.60 | $219.60 | 158 | — | — |
| 2018-11-09 | $216.00 | $216.00 | 92 | — | — |
| 2018-11-08 | $225.00 | $225.00 | 639 | — | — |
| 2018-11-07 | $225.00 | $225.00 | 138 | — | — |
| 2018-11-06 | $212.40 | $212.40 | 145 | — | — |
| 2018-11-05 | $219.60 | $219.60 | 345 | — | — |
| 2018-11-02 | $207.00 | $207.00 | 55 | — | — |
| 2018-11-01 | $207.00 | $207.00 | 101 | — | — |
| 2018-10-31 | $201.60 | $201.60 | 183 | — | — |
| 2018-10-30 | $183.60 | $183.60 | 420 | — | — |
| 2018-10-29 | $194.40 | $194.40 | 449 | — | — |
| 2018-10-26 | $221.40 | $221.40 | 600 | — | — |
| 2018-10-25 | $221.40 | $221.40 | 372 | — | — |
| 2018-10-24 | $217.80 | $217.80 | 223 | — | — |
| 2018-10-23 | $225.00 | $225.00 | 515 | — | — |
| 2018-10-22 | $241.20 | $241.20 | 405 | — | — |
| 2018-10-19 | $255.60 | $255.60 | 330 | — | — |
| 2018-10-18 | $293.40 | $293.40 | 123 | — | — |
| 2018-10-17 | $270.00 | $270.00 | 190 | — | — |
| 2018-10-16 | $280.80 | $280.80 | 610 | — | — |
| 2018-10-15 | $289.80 | $289.80 | 796 | — | — |
| 2018-10-12 | $252.00 | $252.00 | 174 | — | — |
| 2018-10-11 | $239.40 | $239.40 | 110 | — | — |
| 2018-10-10 | $239.40 | $239.40 | 135 | — | — |
| 2018-10-09 | $237.60 | $237.60 | 108 | — | — |
| 2018-10-08 | $239.40 | $239.40 | 301 | — | — |
| 2018-10-05 | $248.40 | $248.40 | 270 | — | — |
| 2018-10-04 | $261.00 | $261.00 | 85 | — | — |
| 2018-10-03 | $262.80 | $262.80 | 193 | — | — |
| 2018-10-02 | $268.20 | $268.20 | 321 | — | — |
| 2018-10-01 | $271.80 | $271.80 | 544 | — | — |
| 2018-09-28 | $259.20 | $259.20 | 227 | — | — |
| 2018-09-27 | $262.80 | $262.80 | 127 | — | — |
| 2018-09-26 | $270.00 | $270.00 | 299 | — | — |
| 2018-09-25 | $255.60 | $255.60 | 301 | — | — |
| 2018-09-24 | $280.80 | $280.80 | 178 | — | — |
| 2018-09-21 | $271.80 | $271.80 | 690 | — | — |
| 2018-09-20 | $252.00 | $252.00 | 338 | — | — |
| 2018-09-19 | $239.40 | $239.40 | 532 | — | — |
| 2018-09-18 | $252.00 | $252.00 | 389 | — | — |
| 2018-09-17 | $261.00 | $261.00 | 191 | — | — |
| 2018-09-14 | $253.80 | $253.80 | 310 | — | — |
| 2018-09-13 | $261.00 | $261.00 | 339 | — | — |
| 2018-09-12 | $255.60 | $255.60 | 263 | — | — |
| 2018-09-11 | $273.60 | $273.60 | 122 | — | — |
| 2018-09-10 | $279.00 | $279.00 | 157 | — | — |
| 2018-09-07 | $286.20 | $286.20 | 151 | — | — |
| 2018-09-06 | $279.00 | $279.00 | 159 | — | — |
| 2018-09-05 | $288.00 | $288.00 | 474 | — | — |
| 2018-09-04 | $288.00 | $288.00 | 171 | — | — |
| 2018-08-31 | $293.40 | $293.40 | 259 | — | — |
| 2018-08-30 | $288.00 | $288.00 | 240 | — | — |
| 2018-08-29 | $306.00 | $306.00 | 456 | — | — |
| 2018-08-28 | $293.40 | $293.40 | 123 | — | — |
| 2018-08-27 | $304.20 | $304.20 | 554 | — | — |
| 2018-08-24 | $300.60 | $300.60 | 1,076 | — | — |
| 2018-08-23 | $280.80 | $280.80 | 99 | — | — |
| 2018-08-22 | $288.00 | $288.00 | 333 | — | — |
| 2018-08-21 | $284.40 | $284.40 | 546 | — | — |
| 2018-08-20 | $259.20 | $259.20 | 249 | — | — |
| 2018-08-17 | $230.40 | $230.40 | 259 | — | — |
| 2018-08-16 | $230.40 | $230.40 | 148 | — | — |
| 2018-08-15 | $230.40 | $230.40 | 234 | — | — |
| 2018-08-14 | $246.60 | $246.60 | 492 | — | — |
| 2018-08-13 | $259.20 | $259.20 | 109 | — | — |
| 2018-08-10 | $257.40 | $257.40 | 58 | — | — |
| 2018-08-09 | $259.20 | $259.20 | 169 | — | — |
| 2018-08-08 | $261.00 | $261.00 | 141 | — | — |
| 2018-08-07 | $270.00 | $270.00 | 175 | — | — |
| 2018-08-06 | $270.00 | $270.00 | 164 | — | — |
| 2018-08-03 | $248.40 | $248.40 | 121 | — | — |
| 2018-08-02 | $252.00 | $252.00 | 135 | — | — |
| 2018-08-01 | $255.60 | $255.60 | 229 | — | — |
| 2018-07-31 | $234.00 | $234.00 | 159 | — | — |
| 2018-07-30 | $252.00 | $252.00 | 143 | — | — |
| 2018-07-27 | $255.60 | $255.60 | 219 | — | — |
| 2018-07-26 | $255.60 | $255.60 | 406 | — | — |
| 2018-07-25 | $270.00 | $270.00 | 228 | — | — |
| 2018-07-24 | $277.20 | $277.20 | 270 | — | — |
| 2018-07-23 | $280.80 | $280.80 | 106 | — | — |
| 2018-07-20 | $288.00 | $288.00 | 350 | — | — |
| 2018-07-19 | $277.20 | $277.20 | 302 | — | — |
| 2018-07-18 | $279.00 | $279.00 | 149 | — | — |
| 2018-07-17 | $288.00 | $288.00 | 270 | — | — |
| 2018-07-16 | $288.00 | $288.00 | 290 | — | — |
| 2018-07-13 | $302.40 | $302.40 | 194 | — | — |
| 2018-07-12 | $315.00 | $315.00 | 181 | — | — |
| 2018-07-11 | $302.40 | $302.40 | 112 | — | — |
| 2018-07-10 | $315.00 | $315.00 | 223 | — | — |
| 2018-07-09 | $306.00 | $306.00 | 241 | — | — |
| 2018-07-06 | $306.00 | $306.00 | 153 | — | — |
| 2018-07-05 | $297.00 | $297.00 | 203 | — | — |
| 2018-07-03 | $313.20 | $313.20 | 88 | — | — |
| 2018-07-02 | $306.00 | $306.00 | 88 | — | — |
| 2018-06-29 | $306.00 | $306.00 | 291 | — | — |
| 2018-06-28 | $324.00 | $324.00 | 86 | — | — |
| 2018-06-27 | $318.60 | $318.60 | 269 | — | — |
| 2018-06-26 | $329.40 | $329.40 | 306 | — | — |
| 2018-06-25 | $334.80 | $334.80 | 256 | — | — |
| 2018-06-22 | $340.20 | $340.20 | 189 | — | — |
| 2018-06-21 | $324.00 | $324.00 | 150 | — | — |
| 2018-06-20 | $342.00 | $342.00 | 346 | — | — |
| 2018-06-19 | $334.80 | $334.80 | 134 | — | — |
| 2018-06-18 | $352.80 | $352.80 | 134 | — | — |
| 2018-06-15 | $365.40 | $365.40 | 301 | — | — |
| 2018-06-14 | $363.60 | $363.60 | 299 | — | — |
| 2018-06-13 | $363.60 | $363.60 | 1,495 | — | — |
| 2018-06-12 | $324.00 | $324.00 | 171 | — | — |
| 2018-06-11 | $316.80 | $316.80 | 778 | — | — |
| 2018-06-08 | $293.40 | $293.40 | 559 | — | — |
| 2018-06-07 | $309.60 | $309.60 | 231 | — | — |
| 2018-06-06 | $318.60 | $318.60 | 440 | — | — |
| 2018-06-05 | $327.60 | $327.60 | 191 | — | — |
| 2018-06-04 | $324.00 | $324.00 | 204 | — | — |
| 2018-06-01 | $333.00 | $333.00 | 160 | — | — |
| 2018-05-31 | $336.60 | $336.60 | 141 | — | — |
| 2018-05-30 | $345.60 | $345.60 | 230 | — | — |
| 2018-05-29 | $331.20 | $331.20 | 92 | — | — |
| 2018-05-25 | $340.20 | $340.20 | 103 | — | — |
| 2018-05-24 | $334.80 | $334.80 | 321 | — | — |
| 2018-05-23 | $343.80 | $343.80 | 130 | — | — |
| 2018-05-22 | $352.80 | $352.80 | 302 | — | — |
| 2018-05-21 | $360.00 | $360.00 | 430 | — | — |
| 2018-05-18 | $369.00 | $369.00 | 177 | — | — |
| 2018-05-17 | $365.40 | $365.40 | 182 | — | — |
| 2018-05-16 | $358.20 | $358.20 | 171 | — | — |
| 2018-05-15 | $360.00 | $360.00 | 912 | — | — |
| 2018-05-14 | $370.80 | $370.80 | 259 | — | — |
| 2018-05-11 | $369.00 | $369.00 | 281 | — | — |
| 2018-05-10 | $372.60 | $372.60 | 375 | — | — |
| 2018-05-09 | $405.00 | $405.00 | 316 | — | — |
| 2018-05-08 | $412.20 | $412.20 | 287 | — | — |
| 2018-05-07 | $397.80 | $397.80 | 335 | — | — |
| 2018-05-04 | $383.40 | $383.40 | 332 | — | — |
| 2018-05-03 | $356.40 | $356.40 | 693 | — | — |
| 2018-05-02 | $387.00 | $387.00 | 188 | — | — |
| 2018-05-01 | $387.00 | $387.00 | 186 | — | — |
| 2018-04-30 | $414.00 | $414.00 | 259 | — | — |
| 2018-04-27 | $412.20 | $412.20 | 175 | — | — |
| 2018-04-26 | $387.00 | $387.00 | 419 | — | — |
| 2018-04-25 | $392.40 | $392.40 | 244 | — | — |
| 2018-04-24 | $401.40 | $401.40 | 416 | — | — |
| 2018-04-23 | $426.60 | $426.60 | 156 | — | — |
| 2018-04-20 | $432.00 | $432.00 | 242 | — | — |
| 2018-04-19 | $408.60 | $408.60 | 144 | — | — |
| 2018-04-18 | $426.60 | $426.60 | 243 | — | — |
| 2018-04-17 | $414.00 | $414.00 | 441 | — | — |
| 2018-04-16 | $468.00 | $468.00 | 1,290 | — | — |
| 2018-04-13 | $513.00 | $513.00 | 1,077 | — | — |
| 2018-04-12 | $376.20 | $376.20 | 252 | — | — |
| 2018-04-11 | $387.00 | $387.00 | 480 | — | — |
| 2018-04-10 | $399.60 | $399.60 | 1,029 | — | — |
| 2018-04-09 | $347.40 | $347.40 | 475 | — | — |
| 2018-04-06 | $327.60 | $327.60 | 363 | — | — |
| 2018-04-05 | $300.60 | $300.60 | 371 | — | — |
| 2018-04-04 | $259.20 | $259.20 | 415 | — | — |
| 2018-04-03 | $264.60 | $264.60 | 477 | — | — |
| 2018-04-02 | $288.00 | $288.00 | 809 | — | — |
| 2018-03-29 | $315.00 | $315.00 | 165 | — | — |
| 2018-03-28 | $298.80 | $298.80 | 262 | — | — |
| 2018-03-27 | $324.00 | $324.00 | 193 | — | — |
| 2018-03-26 | $324.00 | $324.00 | 619 | — | — |
| 2018-03-23 | $358.20 | $358.20 | 173 | — | — |
| 2018-03-22 | $370.80 | $370.80 | 495 | — | — |
| 2018-03-21 | $349.20 | $349.20 | 406 | — | — |
| 2018-03-20 | $360.00 | $360.00 | 173 | — | — |
| 2018-03-19 | $372.60 | $372.60 | 205 | — | — |
| 2018-03-16 | $383.40 | $383.40 | 261 | — | — |
| 2018-03-15 | $388.80 | $388.80 | 427 | — | — |
| 2018-03-14 | $387.00 | $387.00 | 149 | — | — |
| 2018-03-13 | $410.40 | $410.40 | 114 | — | — |
| 2018-03-12 | $414.00 | $414.00 | 108 | — | — |
| 2018-03-09 | $437.40 | $437.40 | 229 | — | — |
| 2018-03-08 | $421.20 | $421.20 | 163 | — | — |
| 2018-03-07 | $441.00 | $441.00 | 153 | — | — |
| 2018-03-06 | $441.00 | $441.00 | 564 | — | — |
| 2018-03-05 | $414.00 | $414.00 | 101 | — | — |
| 2018-03-02 | $406.80 | $406.80 | 131 | — | — |
| 2018-03-01 | $392.40 | $392.40 | 280 | — | — |
| 2018-02-28 | $414.00 | $414.00 | 460 | — | — |
| 2018-02-27 | $376.20 | $376.20 | 777 | — | — |
| 2018-02-26 | $397.80 | $397.80 | 413 | — | — |
| 2018-02-23 | $414.00 | $414.00 | 437 | — | — |
| 2018-02-22 | $450.00 | $450.00 | 475 | — | — |
| 2018-02-21 | $444.60 | $444.60 | 657 | — | — |
| 2018-02-20 | $471.60 | $471.60 | 363 | — | — |
| 2018-02-16 | $486.00 | $486.00 | 281 | — | — |
| 2018-02-15 | $495.00 | $495.00 | 194 | — | — |
| 2018-02-14 | $507.60 | $507.60 | 225 | — | — |
| 2018-02-13 | $486.00 | $486.00 | 292 | — | — |
| 2018-02-12 | $509.40 | $509.40 | 285 | — | — |
| 2018-02-09 | $486.00 | $486.00 | 861 | — | — |
| 2018-02-08 | $504.00 | $504.00 | 293 | — | — |
| 2018-02-07 | $540.00 | $540.00 | 632 | — | — |
| 2018-02-06 | $540.00 | $540.00 | 812 | — | — |
| 2018-02-05 | $482.40 | $482.40 | 1,500 | — | — |
| 2018-02-02 | $500.40 | $500.40 | 1,874 | — | — |
| 2018-02-01 | $509.40 | $509.40 | 2,938 | — | — |
| 2018-01-31 | $608.40 | $608.40 | 1,016 | — | — |
| 2018-01-30 | $675.00 | $675.00 | 1,005 | — | — |
| 2018-01-29 | $745.20 | $745.20 | 1,373 | — | — |
| 2018-01-26 | $738.00 | $738.00 | 820 | — | — |
| 2018-01-25 | $781.20 | $781.20 | 931 | — | — |
| 2018-01-24 | $720.00 | $720.00 | 2,481 | — | — |
| 2018-01-23 | $840.60 | $840.60 | 2,805 | — | — |
| 2018-01-22 | $612.00 | $612.00 | 901 | — | — |
| 2018-01-19 | $594.00 | $594.00 | 859 | — | — |
| 2018-01-18 | $617.40 | $617.40 | 1,819 | — | — |
| 2018-01-17 | $549.00 | $549.00 | 479 | — | — |
| 2018-01-16 | $509.40 | $509.40 | 863 | — | — |
| 2018-01-12 | $522.00 | $522.00 | 1,897 | — | — |
| 2018-01-11 | $576.00 | $576.00 | 1,318 | — | — |
| 2018-01-10 | $630.00 | $630.00 | 1,090 | — | — |
| 2018-01-09 | $621.00 | $621.00 | 1,874 | — | — |
| 2018-01-08 | $496.80 | $496.80 | 1,565 | — | — |
| 2018-01-05 | $439.20 | $439.20 | 2,341 | — | — |
| 2018-01-04 | $356.40 | $356.40 | 4,027 | — | — |
| 2018-01-03 | $520.20 | $520.20 | 2,553 | — | — |
| 2018-01-02 | $487.80 | $487.80 | 2,043 | — | — |