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
- 2014-01-17 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 | $279.00 | $279.00 | 1,436 | — | — |
| 2018-12-28 | $294.75 | $294.75 | 1,482 | — | — |
| 2018-12-27 | $301.50 | $301.50 | 1,137 | — | — |
| 2018-12-26 | $283.50 | $283.50 | 1,756 | — | — |
| 2018-12-24 | $283.50 | $283.50 | 1,625 | — | — |
| 2018-12-21 | $315.00 | $315.00 | 948 | — | — |
| 2018-12-20 | $330.75 | $330.75 | 605 | — | — |
| 2018-12-19 | $333.00 | $333.00 | 658 | — | — |
| 2018-12-18 | $333.00 | $333.00 | 1,008 | — | — |
| 2018-12-17 | $335.25 | $335.25 | 1,531 | — | — |
| 2018-12-14 | $369.00 | $369.00 | 1,188 | — | — |
| 2018-12-13 | $382.50 | $382.50 | 890 | — | — |
| 2018-12-12 | $387.00 | $387.00 | 770 | — | — |
| 2018-12-11 | $389.25 | $389.25 | 787 | — | — |
| 2018-12-10 | $407.25 | $407.25 | 2,345 | — | — |
| 2018-12-07 | $398.25 | $398.25 | 694 | — | — |
| 2018-12-06 | $405.00 | $405.00 | 672 | — | — |
| 2018-12-04 | $418.50 | $418.50 | 464 | — | — |
| 2018-12-03 | $427.50 | $427.50 | 1,091 | — | — |
| 2018-11-30 | $418.50 | $418.50 | 882 | — | — |
| 2018-11-29 | $436.50 | $436.50 | 1,509 | — | — |
| 2018-11-28 | $416.25 | $416.25 | 756 | — | — |
| 2018-11-27 | $409.50 | $409.50 | 406 | — | — |
| 2018-11-26 | $414.00 | $414.00 | 874 | — | — |
| 2018-11-23 | $436.50 | $436.50 | 186 | — | — |
| 2018-11-21 | $429.75 | $429.75 | 463 | — | — |
| 2018-11-20 | $423.00 | $423.00 | 871 | — | — |
| 2018-11-19 | $436.50 | $436.50 | 1,340 | — | — |
| 2018-11-16 | $454.50 | $454.50 | 609 | — | — |
| 2018-11-15 | $470.25 | $470.25 | 1,251 | — | — |
| 2018-11-14 | $472.50 | $472.50 | 401 | — | — |
| 2018-11-13 | $488.25 | $488.25 | 499 | — | — |
| 2018-11-12 | $474.75 | $474.75 | 1,320 | — | — |
| 2018-11-09 | $481.50 | $481.50 | 987 | — | — |
| 2018-11-08 | $472.50 | $472.50 | 885 | — | — |
| 2018-11-07 | $483.75 | $483.75 | 918 | — | — |
| 2018-11-06 | $465.75 | $465.75 | 550 | — | — |
| 2018-11-05 | $472.50 | $472.50 | 644 | — | — |
| 2018-11-02 | $468.00 | $468.00 | 521 | — | — |
| 2018-11-01 | $461.25 | $461.25 | 939 | — | — |
| 2018-10-31 | $425.25 | $425.25 | 1,181 | — | — |
| 2018-10-30 | $423.00 | $423.00 | 4,141 | — | — |
| 2018-10-29 | $465.75 | $465.75 | 692 | — | — |
| 2018-10-26 | $463.50 | $463.50 | 545 | — | — |
| 2018-10-25 | $468.00 | $468.00 | 543 | — | — |
| 2018-10-24 | $474.75 | $474.75 | 1,696 | — | — |
| 2018-10-23 | $459.00 | $459.00 | 816 | — | — |
| 2018-10-22 | $454.50 | $454.50 | 730 | — | — |
| 2018-10-19 | $456.75 | $456.75 | 1,049 | — | — |
| 2018-10-18 | $472.50 | $472.50 | 632 | — | — |
| 2018-10-17 | $468.00 | $468.00 | 546 | — | — |
| 2018-10-16 | $481.50 | $481.50 | 719 | — | — |
| 2018-10-15 | $481.50 | $481.50 | 525 | — | — |
| 2018-10-12 | $483.75 | $483.75 | 994 | — | — |
| 2018-10-11 | $461.25 | $461.25 | 1,035 | — | — |
| 2018-10-10 | $447.75 | $447.75 | 1,709 | — | — |
| 2018-10-09 | $465.75 | $465.75 | 1,196 | — | — |
| 2018-10-08 | $488.25 | $488.25 | 1,058 | — | — |
| 2018-10-05 | $479.25 | $479.25 | 762 | — | — |
| 2018-10-04 | $483.75 | $483.75 | 1,019 | — | — |
| 2018-10-03 | $501.75 | $501.75 | 1,796 | — | — |
| 2018-10-02 | $517.50 | $517.50 | 551 | — | — |
| 2018-10-01 | $517.50 | $517.50 | 763 | — | — |
| 2018-09-28 | $526.50 | $526.50 | 952 | — | — |
| 2018-09-27 | $506.25 | $506.25 | 710 | — | — |
| 2018-09-26 | $506.25 | $506.25 | 1,652 | — | — |
| 2018-09-25 | $549.00 | $549.00 | 1,602 | — | — |
| 2018-09-24 | $524.25 | $524.25 | 1,588 | — | — |
| 2018-09-21 | $510.75 | $510.75 | 3,612 | — | — |
| 2018-09-20 | $468.00 | $468.00 | 1,234 | — | — |
| 2018-09-19 | $474.75 | $474.75 | 2,148 | — | — |
| 2018-09-18 | $479.25 | $479.25 | 2,764 | — | — |
| 2018-09-17 | $456.75 | $456.75 | 3,860 | — | — |
| 2018-09-14 | $470.25 | $470.25 | 2,974 | — | — |
| 2018-09-13 | $483.75 | $483.75 | 2,791 | — | — |
| 2018-09-12 | $519.75 | $519.75 | 2,628 | — | — |
| 2018-09-11 | $483.75 | $483.75 | 3,580 | — | — |
| 2018-09-10 | $546.75 | $546.75 | 1,454 | — | — |
| 2018-09-07 | $549.00 | $549.00 | 1,183 | — | — |
| 2018-09-06 | $549.00 | $549.00 | 1,082 | — | — |
| 2018-09-05 | $560.25 | $560.25 | 4,112 | — | — |
| 2018-09-04 | $600.75 | $600.75 | 1,820 | — | — |
| 2018-08-31 | $603.00 | $603.00 | 2,886 | — | — |
| 2018-08-30 | $609.75 | $609.75 | 5,870 | — | — |
| 2018-08-29 | $564.75 | $564.75 | 3,239 | — | — |
| 2018-08-28 | $564.75 | $564.75 | 1,354 | — | — |
| 2018-08-27 | $546.75 | $546.75 | 1,685 | — | — |
| 2018-08-24 | $569.25 | $569.25 | 2,070 | — | — |
| 2018-08-23 | $560.25 | $560.25 | 1,381 | — | — |
| 2018-08-22 | $573.75 | $573.75 | 2,849 | — | — |
| 2018-08-21 | $567.00 | $567.00 | 6,170 | — | — |
| 2018-08-20 | $587.25 | $587.25 | 3,381 | — | — |
| 2018-08-17 | $612.00 | $612.00 | 4,263 | — | — |
| 2018-08-16 | $650.25 | $650.25 | 4,942 | — | — |
| 2018-08-15 | $686.25 | $686.25 | 16,523 | — | — |
| 2018-08-14 | $652.50 | $652.50 | 11,870 | — | — |
| 2018-08-13 | $603.00 | $603.00 | 2,610 | — | — |
| 2018-08-10 | $591.75 | $591.75 | 7,220 | — | — |
| 2018-08-09 | $618.75 | $618.75 | 13,067 | — | — |
| 2018-08-08 | $540.00 | $540.00 | 13,574 | — | — |
| 2018-08-07 | $524.25 | $524.25 | 48,615 | — | — |
| 2018-08-06 | $409.50 | $409.50 | 476 | — | — |
| 2018-08-03 | $402.75 | $402.75 | 525 | — | — |
| 2018-08-02 | $411.75 | $411.75 | 564 | — | — |
| 2018-08-01 | $423.00 | $423.00 | 2,047 | — | — |
| 2018-07-31 | $396.00 | $396.00 | 746 | — | — |
| 2018-07-30 | $400.50 | $400.50 | 983 | — | — |
| 2018-07-27 | $405.00 | $405.00 | 3,724 | — | — |
| 2018-07-26 | $429.98 | $429.98 | 1,084 | — | — |
| 2018-07-25 | $434.25 | $434.25 | 3,583 | — | — |
| 2018-07-24 | $434.25 | $434.25 | 2,780 | — | — |
| 2018-07-23 | $441.00 | $441.00 | 9,297 | — | — |
| 2018-07-20 | $427.50 | $427.50 | 1,888 | — | — |
| 2018-07-19 | $416.25 | $416.25 | 884 | — | — |
| 2018-07-18 | $425.02 | $425.02 | 1,888 | — | — |
| 2018-07-17 | $400.50 | $400.50 | 660 | — | — |
| 2018-07-16 | $402.52 | $402.52 | 886 | — | — |
| 2018-07-13 | $395.77 | $395.77 | 688 | — | — |
| 2018-07-12 | $397.13 | $397.13 | 1,042 | — | — |
| 2018-07-11 | $409.50 | $409.50 | 1,267 | — | — |
| 2018-07-10 | $396.00 | $396.00 | 2,253 | — | — |
| 2018-07-09 | $436.50 | $436.50 | 2,996 | — | — |
| 2018-07-06 | $445.50 | $445.50 | 3,372 | — | — |
| 2018-07-05 | $450.00 | $450.00 | 12,293 | — | — |
| 2018-07-03 | $418.50 | $418.50 | 389 | — | — |
| 2018-07-02 | $408.38 | $408.38 | 1,331 | — | — |
| 2018-06-29 | $402.75 | $402.75 | 888 | — | — |
| 2018-06-28 | $388.13 | $388.13 | 463 | — | — |
| 2018-06-27 | $384.75 | $384.75 | 739 | — | — |
| 2018-06-26 | $382.50 | $382.50 | 302 | — | — |
| 2018-06-25 | $375.75 | $375.75 | 672 | — | — |
| 2018-06-22 | $380.25 | $380.25 | 887 | — | — |
| 2018-06-21 | $387.00 | $387.00 | 1,572 | — | — |
| 2018-06-20 | $388.13 | $388.13 | 1,260 | — | — |
| 2018-06-19 | $389.25 | $389.25 | 566 | — | — |
| 2018-06-18 | $391.50 | $391.50 | 652 | — | — |
| 2018-06-15 | $405.00 | $405.00 | 1,435 | — | — |
| 2018-06-14 | $387.00 | $387.00 | 578 | — | — |
| 2018-06-13 | $396.00 | $396.00 | 1,394 | — | — |
| 2018-06-12 | $418.50 | $418.50 | 2,745 | — | — |
| 2018-06-11 | $418.50 | $418.50 | 1,698 | — | — |
| 2018-06-08 | $407.25 | $407.25 | 1,401 | — | — |
| 2018-06-07 | $400.50 | $400.50 | 1,185 | — | — |
| 2018-06-06 | $409.50 | $409.50 | 5,808 | — | — |
| 2018-06-05 | $382.50 | $382.50 | 1,185 | — | — |
| 2018-06-04 | $384.75 | $384.75 | 968 | — | — |
| 2018-06-01 | $382.50 | $382.50 | 893 | — | — |
| 2018-05-31 | $371.25 | $371.25 | 1,597 | — | — |
| 2018-05-30 | $366.75 | $366.75 | 1,312 | — | — |
| 2018-05-29 | $378.00 | $378.00 | 4,160 | — | — |
| 2018-05-25 | $342.00 | $342.00 | 566 | — | — |
| 2018-05-24 | $337.50 | $337.50 | 489 | — | — |
| 2018-05-23 | $344.25 | $344.25 | 2,293 | — | — |
| 2018-05-22 | $335.25 | $335.25 | 1,324 | — | — |
| 2018-05-21 | $337.50 | $337.50 | 1,735 | — | — |
| 2018-05-18 | $344.25 | $344.25 | 1,076 | — | — |
| 2018-05-17 | $344.25 | $344.25 | 748 | — | — |
| 2018-05-16 | $344.25 | $344.25 | 772 | — | — |
| 2018-05-15 | $345.38 | $345.38 | 1,300 | — | — |
| 2018-05-14 | $351.00 | $351.00 | 740 | — | — |
| 2018-05-11 | $357.75 | $357.75 | 1,963 | — | — |
| 2018-05-10 | $339.75 | $339.75 | 3,183 | — | — |
| 2018-05-09 | $362.25 | $362.25 | 1,054 | — | — |
| 2018-05-08 | $369.00 | $369.00 | 1,663 | — | — |
| 2018-05-07 | $391.50 | $391.50 | 1,144 | — | — |
| 2018-05-04 | $396.00 | $396.00 | 696 | — | — |
| 2018-05-03 | $389.25 | $389.25 | 383 | — | — |
| 2018-05-02 | $400.50 | $400.50 | 743 | — | — |
| 2018-05-01 | $387.00 | $387.00 | 1,478 | — | — |
| 2018-04-30 | $423.00 | $423.00 | 5,553 | — | — |
| 2018-04-27 | $418.50 | $418.50 | 1,812 | — | — |
| 2018-04-26 | $382.50 | $382.50 | 588 | — | — |
| 2018-04-25 | $375.75 | $375.75 | 508 | — | — |
| 2018-04-24 | $375.75 | $375.75 | 967 | — | — |
| 2018-04-23 | $373.73 | $373.73 | 1,816 | — | — |
| 2018-04-20 | $363.38 | $363.38 | 471 | — | — |
| 2018-04-19 | $366.75 | $366.75 | 365 | — | — |
| 2018-04-18 | $364.50 | $364.50 | 471 | — | — |
| 2018-04-17 | $366.75 | $366.75 | 527 | — | — |
| 2018-04-16 | $371.25 | $371.25 | 567 | — | — |
| 2018-04-13 | $375.75 | $375.75 | 805 | — | — |
| 2018-04-12 | $366.75 | $366.75 | 1,028 | — | — |
| 2018-04-11 | $357.75 | $357.75 | 534 | — | — |
| 2018-04-10 | $346.50 | $346.50 | 1,833 | — | — |
| 2018-04-09 | $330.75 | $330.75 | 1,064 | — | — |
| 2018-04-06 | $328.50 | $328.50 | 1,071 | — | — |
| 2018-04-05 | $335.25 | $335.25 | 1,154 | — | — |
| 2018-04-04 | $333.00 | $333.00 | 1,163 | — | — |
| 2018-04-03 | $342.00 | $342.00 | 1,636 | — | — |
| 2018-04-02 | $339.75 | $339.75 | 1,940 | — | — |
| 2018-03-29 | $355.50 | $355.50 | 2,532 | — | — |
| 2018-03-28 | $362.25 | $362.25 | 4,171 | — | — |
| 2018-03-27 | $432.00 | $432.00 | 10,489 | — | — |
| 2018-03-26 | $465.75 | $465.75 | 36,120 | — | — |
| 2018-03-23 | $346.50 | $346.50 | 886 | — | — |
| 2018-03-22 | $357.75 | $357.75 | 649 | — | — |
| 2018-03-21 | $353.25 | $353.25 | 575 | — | — |
| 2018-03-20 | $353.25 | $353.25 | 1,275 | — | — |
| 2018-03-19 | $339.75 | $339.75 | 540 | — | — |
| 2018-03-16 | $357.75 | $357.75 | 921 | — | — |
| 2018-03-15 | $342.00 | $342.00 | 799 | — | — |
| 2018-03-14 | $355.50 | $355.50 | 2,048 | — | — |
| 2018-03-13 | $384.75 | $384.75 | 1,556 | — | — |
| 2018-03-12 | $411.75 | $411.75 | 1,529 | — | — |
| 2018-03-09 | $411.75 | $411.75 | 1,696 | — | — |
| 2018-03-08 | $409.50 | $409.50 | 3,776 | — | — |
| 2018-03-07 | $393.75 | $393.75 | 5,086 | — | — |
| 2018-03-06 | $346.50 | $346.50 | 896 | — | — |
| 2018-03-05 | $339.75 | $339.75 | 1,350 | — | — |
| 2018-03-02 | $346.50 | $346.50 | 1,016 | — | — |
| 2018-03-01 | $351.00 | $351.00 | 1,063 | — | — |
| 2018-02-28 | $344.25 | $344.25 | 917 | — | — |
| 2018-02-27 | $335.25 | $335.25 | 616 | — | — |
| 2018-02-26 | $337.50 | $337.50 | 1,060 | — | — |
| 2018-02-23 | $360.00 | $360.00 | 1,850 | — | — |
| 2018-02-22 | $330.75 | $330.75 | 415 | — | — |
| 2018-02-21 | $330.75 | $330.75 | 708 | — | — |
| 2018-02-20 | $333.00 | $333.00 | 812 | — | — |
| 2018-02-16 | $348.75 | $348.75 | 657 | — | — |
| 2018-02-15 | $344.25 | $344.25 | 1,012 | — | — |
| 2018-02-14 | $344.25 | $344.25 | 1,931 | — | — |
| 2018-02-13 | $319.50 | $319.50 | 588 | — | — |
| 2018-02-12 | $315.00 | $315.00 | 862 | — | — |
| 2018-02-09 | $315.00 | $315.00 | 1,729 | — | — |
| 2018-02-08 | $324.00 | $324.00 | 984 | — | — |
| 2018-02-07 | $310.50 | $310.50 | 1,189 | — | — |
| 2018-02-06 | $315.00 | $315.00 | 1,556 | — | — |
| 2018-02-05 | $292.50 | $292.50 | 2,568 | — | — |
| 2018-02-02 | $319.50 | $319.50 | 1,516 | — | — |
| 2018-02-01 | $330.75 | $330.75 | 1,829 | — | — |
| 2018-01-31 | $328.50 | $328.50 | 1,036 | — | — |
| 2018-01-30 | $348.75 | $348.75 | 1,316 | — | — |
| 2018-01-29 | $344.25 | $344.25 | 2,758 | — | — |
| 2018-01-26 | $364.50 | $364.50 | 1,448 | — | — |
| 2018-01-25 | $375.75 | $375.75 | 1,552 | — | — |
| 2018-01-24 | $382.50 | $382.50 | 3,851 | — | — |
| 2018-01-23 | $348.75 | $348.75 | 4,132 | — | — |
| 2018-01-22 | $389.25 | $389.25 | 2,147 | — | — |
| 2018-01-19 | $398.25 | $398.25 | 2,261 | — | — |
| 2018-01-18 | $405.00 | $405.00 | 1,210 | — | — |
| 2018-01-17 | $423.00 | $423.00 | 1,932 | — | — |
| 2018-01-16 | $425.25 | $425.25 | 2,809 | — | — |
| 2018-01-12 | $452.25 | $452.25 | 2,888 | — | — |
| 2018-01-11 | $454.50 | $454.50 | 6,051 | — | — |
| 2018-01-10 | $423.00 | $423.00 | 1,499 | — | — |
| 2018-01-09 | $441.00 | $441.00 | 3,931 | — | — |
| 2018-01-08 | $432.00 | $432.00 | 1,771 | — | — |
| 2018-01-05 | $427.50 | $427.50 | 2,781 | — | — |
| 2018-01-04 | $438.75 | $438.75 | 3,948 | — | — |
| 2018-01-03 | $427.50 | $427.50 | 4,460 | — | — |
| 2018-01-02 | $461.25 | $461.25 | 12,795 | — | — |