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
- 2002-04-17 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 | $130.00 | $130.00 | 1,692 | — | — |
| 2018-12-28 | $110.00 | $110.00 | 344 | — | — |
| 2018-12-27 | $105.00 | $105.00 | 319 | — | — |
| 2018-12-26 | $105.00 | $105.00 | 1,008 | — | — |
| 2018-12-24 | $100.00 | $100.00 | 330 | — | — |
| 2018-12-21 | $105.00 | $105.00 | 668 | — | — |
| 2018-12-20 | $105.00 | $105.00 | 275 | — | — |
| 2018-12-19 | $110.00 | $110.00 | 310 | — | — |
| 2018-12-18 | $115.00 | $115.00 | 370 | — | — |
| 2018-12-17 | $115.00 | $115.00 | 159 | — | — |
| 2018-12-14 | $120.00 | $120.00 | 158 | — | — |
| 2018-12-13 | $125.00 | $125.00 | 555 | — | — |
| 2018-12-12 | $125.00 | $125.00 | 383 | — | — |
| 2018-12-11 | $125.00 | $125.00 | 215 | — | — |
| 2018-12-10 | $125.00 | $125.00 | 133 | — | — |
| 2018-12-07 | $125.00 | $125.00 | 338 | — | — |
| 2018-12-06 | $130.00 | $130.00 | 1,419 | — | — |
| 2018-12-04 | $140.00 | $140.00 | 940 | — | — |
| 2018-12-03 | $155.00 | $155.00 | 908 | — | — |
| 2018-11-30 | $155.00 | $155.00 | 525 | — | — |
| 2018-11-29 | $155.00 | $155.00 | 190 | — | — |
| 2018-11-28 | $160.00 | $160.00 | 363 | — | — |
| 2018-11-27 | $160.00 | $160.00 | 265 | — | — |
| 2018-11-26 | $160.00 | $160.00 | 288 | — | — |
| 2018-11-23 | $155.00 | $155.00 | 94 | — | — |
| 2018-11-21 | $155.00 | $155.00 | 249 | — | — |
| 2018-11-20 | $155.00 | $155.00 | 354 | — | — |
| 2018-11-19 | $165.00 | $165.00 | 500 | — | — |
| 2018-11-16 | $160.00 | $160.00 | 878 | — | — |
| 2018-11-15 | $165.00 | $165.00 | 3,613 | — | — |
| 2018-11-14 | $180.00 | $180.00 | 1,025 | — | — |
| 2018-11-13 | $180.00 | $180.00 | 9,275 | — | — |
| 2018-11-12 | $150.00 | $150.00 | 370 | — | — |
| 2018-11-09 | $165.00 | $165.00 | 575 | — | — |
| 2018-11-08 | $175.00 | $175.00 | 511 | — | — |
| 2018-11-07 | $175.00 | $175.00 | 410 | — | — |
| 2018-11-06 | $175.00 | $175.00 | 995 | — | — |
| 2018-11-05 | $190.00 | $190.00 | 2,029 | — | — |
| 2018-11-02 | $180.00 | $180.00 | 3,850 | — | — |
| 2018-11-01 | $180.00 | $180.00 | 3,611 | — | — |
| 2018-10-31 | $170.00 | $170.00 | 1,579 | — | — |
| 2018-10-30 | $155.00 | $155.00 | 705 | — | — |
| 2018-10-29 | $155.00 | $155.00 | 1,262 | — | — |
| 2018-10-26 | $165.00 | $165.00 | 2,544 | — | — |
| 2018-10-25 | $170.00 | $170.00 | 1,349 | — | — |
| 2018-10-24 | $190.00 | $190.00 | 2,342 | — | — |
| 2018-10-23 | $190.00 | $190.00 | 7,601 | — | — |
| 2018-10-22 | $175.00 | $175.00 | 4,297 | — | — |
| 2018-10-19 | $215.00 | $215.00 | 19,121 | — | — |
| 2018-10-18 | $225.00 | $225.00 | 48,780 | — | — |
| 2018-10-17 | $135.00 | $135.00 | 957 | — | — |
| 2018-10-16 | $120.00 | $120.00 | 109 | — | — |
| 2018-10-15 | $125.00 | $125.00 | 232 | — | — |
| 2018-10-12 | $125.00 | $125.00 | 220 | — | — |
| 2018-10-11 | $125.00 | $125.00 | 579 | — | — |
| 2018-10-10 | $140.00 | $140.00 | 1,142 | — | — |
| 2018-10-09 | $150.00 | $150.00 | 3,357 | — | — |
| 2018-10-08 | $120.00 | $120.00 | 1,210 | — | — |
| 2018-10-05 | $110.00 | $110.00 | 94 | — | — |
| 2018-10-04 | $115.00 | $115.00 | 363 | — | — |
| 2018-10-03 | $115.00 | $115.00 | 1,659 | — | — |
| 2018-10-02 | $100.00 | $100.00 | 200 | — | — |
| 2018-10-01 | $105.00 | $105.00 | 185 | — | — |
| 2018-09-28 | $100.00 | $100.00 | 115 | — | — |
| 2018-09-27 | $100.00 | $100.00 | 275 | — | — |
| 2018-09-26 | $100.00 | $100.00 | 159 | — | — |
| 2018-09-25 | $100.00 | $100.00 | 440 | — | — |
| 2018-09-24 | $105.00 | $105.00 | 209 | — | — |
| 2018-09-21 | $105.00 | $105.00 | 147 | — | — |
| 2018-09-20 | $110.00 | $110.00 | 176 | — | — |
| 2018-09-19 | $110.00 | $110.00 | 152 | — | — |
| 2018-09-18 | $110.00 | $110.00 | 317 | — | — |
| 2018-09-17 | $105.00 | $105.00 | 672 | — | — |
| 2018-09-14 | $110.00 | $110.00 | 96 | — | — |
| 2018-09-13 | $115.00 | $115.00 | 95 | — | — |
| 2018-09-12 | $115.00 | $115.00 | 186 | — | — |
| 2018-09-11 | $115.00 | $115.00 | 130 | — | — |
| 2018-09-10 | $115.00 | $115.00 | 320 | — | — |
| 2018-09-07 | $115.00 | $115.00 | 254 | — | — |
| 2018-09-06 | $120.00 | $120.00 | 137 | — | — |
| 2018-09-05 | $120.00 | $120.00 | 144 | — | — |
| 2018-09-04 | $120.00 | $120.00 | 177 | — | — |
| 2018-08-31 | $120.00 | $120.00 | 93 | — | — |
| 2018-08-30 | $125.00 | $125.00 | 172 | — | — |
| 2018-08-29 | $125.00 | $125.00 | 411 | — | — |
| 2018-08-28 | $125.00 | $125.00 | 896 | — | — |
| 2018-08-27 | $125.00 | $125.00 | 420 | — | — |
| 2018-08-24 | $115.00 | $115.00 | 96 | — | — |
| 2018-08-23 | $115.00 | $115.00 | 87 | — | — |
| 2018-08-22 | $115.00 | $115.00 | 136 | — | — |
| 2018-08-21 | $115.00 | $115.00 | 196 | — | — |
| 2018-08-20 | $115.00 | $115.00 | 241 | — | — |
| 2018-08-17 | $110.00 | $110.00 | 159 | — | — |
| 2018-08-16 | $115.00 | $115.00 | 139 | — | — |
| 2018-08-15 | $115.00 | $115.00 | 413 | — | — |
| 2018-08-14 | $125.00 | $125.00 | 186 | — | — |
| 2018-08-13 | $120.00 | $120.00 | 103 | — | — |
| 2018-08-10 | $120.00 | $120.00 | 66 | — | — |
| 2018-08-09 | $120.00 | $120.00 | 101 | — | — |
| 2018-08-08 | $120.00 | $120.00 | 256 | — | — |
| 2018-08-07 | $120.00 | $120.00 | 174 | — | — |
| 2018-08-06 | $120.00 | $120.00 | 303 | — | — |
| 2018-08-03 | $130.00 | $130.00 | 67 | — | — |
| 2018-08-02 | $130.00 | $130.00 | 186 | — | — |
| 2018-08-01 | $130.00 | $130.00 | 150 | — | — |
| 2018-07-31 | $130.00 | $130.00 | 257 | — | — |
| 2018-07-30 | $130.00 | $130.00 | 443 | — | — |
| 2018-07-27 | $130.00 | $130.00 | 1,052 | — | — |
| 2018-07-26 | $125.00 | $125.00 | 324 | — | — |
| 2018-07-25 | $120.00 | $120.00 | 232 | — | — |
| 2018-07-24 | $120.00 | $120.00 | 303 | — | — |
| 2018-07-23 | $120.00 | $120.00 | 85 | — | — |
| 2018-07-20 | $120.00 | $120.00 | 169 | — | — |
| 2018-07-19 | $125.00 | $125.00 | 143 | — | — |
| 2018-07-18 | $120.00 | $120.00 | 265 | — | — |
| 2018-07-17 | $120.00 | $120.00 | 157 | — | — |
| 2018-07-16 | $125.00 | $125.00 | 230 | — | — |
| 2018-07-13 | $125.00 | $125.00 | 78 | — | — |
| 2018-07-12 | $130.00 | $130.00 | 140 | — | — |
| 2018-07-11 | $125.00 | $125.00 | 216 | — | — |
| 2018-07-10 | $130.00 | $130.00 | 351 | — | — |
| 2018-07-09 | $120.00 | $120.00 | 683 | — | — |
| 2018-07-06 | $110.00 | $110.00 | 124 | — | — |
| 2018-07-05 | $110.00 | $110.00 | 109 | — | — |
| 2018-07-03 | $115.00 | $115.00 | 72 | — | — |
| 2018-07-02 | $110.00 | $110.00 | 249 | — | — |
| 2018-06-29 | $110.00 | $110.00 | 98 | — | — |
| 2018-06-28 | $115.00 | $115.00 | 199 | — | — |
| 2018-06-27 | $115.00 | $115.00 | 462 | — | — |
| 2018-06-26 | $110.00 | $110.00 | 133 | — | — |
| 2018-06-25 | $105.00 | $105.00 | 155 | — | — |
| 2018-06-22 | $110.00 | $110.00 | 169 | — | — |
| 2018-06-21 | $115.00 | $115.00 | 196 | — | — |
| 2018-06-20 | $115.00 | $115.00 | 115 | — | — |
| 2018-06-19 | $115.00 | $115.00 | 453 | — | — |
| 2018-06-18 | $120.00 | $120.00 | 208 | — | — |
| 2018-06-15 | $125.00 | $125.00 | 240 | — | — |
| 2018-06-14 | $125.00 | $125.00 | 152 | — | — |
| 2018-06-13 | $125.00 | $125.00 | 172 | — | — |
| 2018-06-12 | $125.00 | $125.00 | 321 | — | — |
| 2018-06-11 | $125.00 | $125.00 | 200 | — | — |
| 2018-06-08 | $125.00 | $125.00 | 236 | — | — |
| 2018-06-07 | $130.00 | $130.00 | 207 | — | — |
| 2018-06-06 | $130.00 | $130.00 | 226 | — | — |
| 2018-06-05 | $125.00 | $125.00 | 223 | — | — |
| 2018-06-04 | $130.00 | $130.00 | 1,071 | — | — |
| 2018-06-01 | $135.00 | $135.00 | 243 | — | — |
| 2018-05-31 | $135.00 | $135.00 | 174 | — | — |
| 2018-05-30 | $140.00 | $140.00 | 132 | — | — |
| 2018-05-29 | $140.00 | $140.00 | 314 | — | — |
| 2018-05-25 | $145.00 | $145.00 | 69 | — | — |
| 2018-05-24 | $140.00 | $140.00 | 126 | — | — |
| 2018-05-23 | $140.00 | $140.00 | 353 | — | — |
| 2018-05-22 | $140.00 | $140.00 | 618 | — | — |
| 2018-05-21 | $140.00 | $140.00 | 1,876 | — | — |
| 2018-05-18 | $140.00 | $140.00 | 156 | — | — |
| 2018-05-17 | $135.00 | $135.00 | 173 | — | — |
| 2018-05-16 | $135.00 | $135.00 | 281 | — | — |
| 2018-05-15 | $135.00 | $135.00 | 591 | — | — |
| 2018-05-14 | $140.00 | $140.00 | 279 | — | — |
| 2018-05-11 | $135.00 | $135.00 | 230 | — | — |
| 2018-05-10 | $130.00 | $130.00 | 307 | — | — |
| 2018-05-09 | $135.00 | $135.00 | 588 | — | — |
| 2018-05-08 | $130.00 | $130.00 | 399 | — | — |
| 2018-05-07 | $135.00 | $135.00 | 320 | — | — |
| 2018-05-04 | $140.00 | $140.00 | 2,846 | — | — |
| 2018-05-03 | $135.00 | $135.00 | 822 | — | — |
| 2018-05-02 | $135.00 | $135.00 | 716 | — | — |
| 2018-05-01 | $135.00 | $135.00 | 838 | — | — |
| 2018-04-30 | $135.00 | $135.00 | 155 | — | — |
| 2018-04-27 | $140.00 | $140.00 | 424 | — | — |
| 2018-04-26 | $140.00 | $140.00 | 729 | — | — |
| 2018-04-25 | $150.00 | $150.00 | 679 | — | — |
| 2018-04-24 | $155.00 | $155.00 | 464 | — | — |
| 2018-04-23 | $155.00 | $155.00 | 599 | — | — |
| 2018-04-20 | $150.00 | $150.00 | 408 | — | — |
| 2018-04-19 | $160.00 | $160.00 | 2,977 | — | — |
| 2018-04-18 | $155.00 | $155.00 | 434 | — | — |
| 2018-04-17 | $150.00 | $150.00 | 519 | — | — |
| 2018-04-16 | $155.00 | $155.00 | 604 | — | — |
| 2018-04-13 | $155.00 | $155.00 | 739 | — | — |
| 2018-04-12 | $155.00 | $155.00 | 1,303 | — | — |
| 2018-04-11 | $145.00 | $145.00 | 2,055 | — | — |
| 2018-04-10 | $140.00 | $140.00 | 753 | — | — |
| 2018-04-09 | $140.00 | $140.00 | 703 | — | — |
| 2018-04-06 | $140.00 | $140.00 | 637 | — | — |
| 2018-04-05 | $140.00 | $140.00 | 381 | — | — |
| 2018-04-04 | $135.00 | $135.00 | 745 | — | — |
| 2018-04-03 | $140.00 | $140.00 | 1,293 | — | — |
| 2018-04-02 | $160.00 | $160.00 | 302 | — | — |
| 2018-03-29 | $160.00 | $160.00 | 235 | — | — |
| 2018-03-28 | $150.00 | $150.00 | 602 | — | — |
| 2018-03-27 | $165.00 | $165.00 | 318 | — | — |
| 2018-03-26 | $165.00 | $165.00 | 544 | — | — |
| 2018-03-23 | $165.00 | $165.00 | 345 | — | — |
| 2018-03-22 | $165.00 | $165.00 | 371 | — | — |
| 2018-03-21 | $170.00 | $170.00 | 846 | — | — |
| 2018-03-20 | $170.00 | $170.00 | 1,173 | — | — |
| 2018-03-19 | $165.00 | $165.00 | 945 | — | — |
| 2018-03-16 | $165.00 | $165.00 | 1,435 | — | — |
| 2018-03-15 | $165.00 | $165.00 | 855 | — | — |
| 2018-03-14 | $180.00 | $180.00 | 1,013 | — | — |
| 2018-03-13 | $185.00 | $185.00 | 443 | — | — |
| 2018-03-12 | $185.00 | $185.00 | 705 | — | — |
| 2018-03-09 | $175.00 | $175.00 | 894 | — | — |
| 2018-03-08 | $185.00 | $185.00 | 1,251 | — | — |
| 2018-03-07 | $190.00 | $190.00 | 994 | — | — |
| 2018-03-06 | $200.00 | $200.00 | 1,809 | — | — |
| 2018-03-05 | $195.00 | $195.00 | 1,006 | — | — |
| 2018-03-02 | $185.00 | $185.00 | 601 | — | — |
| 2018-03-01 | $180.00 | $180.00 | 1,318 | — | — |
| 2018-02-28 | $190.00 | $190.00 | 1,220 | — | — |
| 2018-02-27 | $180.00 | $180.00 | 1,421 | — | — |
| 2018-02-26 | $195.00 | $195.00 | 2,099 | — | — |
| 2018-02-23 | $210.00 | $210.00 | 5,016 | — | — |
| 2018-02-22 | $200.00 | $200.00 | 6,269 | — | — |
| 2018-02-21 | $170.00 | $170.00 | 860 | — | — |
| 2018-02-20 | $160.00 | $160.00 | 758 | — | — |
| 2018-02-16 | $165.00 | $165.00 | 372 | — | — |
| 2018-02-15 | $160.00 | $160.00 | 410 | — | — |
| 2018-02-14 | $165.00 | $165.00 | 798 | — | — |
| 2018-02-13 | $165.00 | $165.00 | 1,713 | — | — |
| 2018-02-12 | $160.00 | $160.00 | 2,165 | — | — |
| 2018-02-09 | $140.00 | $140.00 | 784 | — | — |
| 2018-02-08 | $140.00 | $140.00 | 1,267 | — | — |
| 2018-02-07 | $160.00 | $160.00 | 1,601 | — | — |
| 2018-02-06 | $155.00 | $155.00 | 917 | — | — |
| 2018-02-05 | $165.00 | $165.00 | 504 | — | — |
| 2018-02-02 | $165.00 | $165.00 | 545 | — | — |
| 2018-02-01 | $170.00 | $170.00 | 1,199 | — | — |
| 2018-01-31 | $165.00 | $165.00 | 691 | — | — |
| 2018-01-30 | $170.00 | $170.00 | 745 | — | — |
| 2018-01-29 | $170.00 | $170.00 | 620 | — | — |
| 2018-01-26 | $185.00 | $185.00 | 1,699 | — | — |
| 2018-01-25 | $185.00 | $185.00 | 1,063 | — | — |
| 2018-01-24 | $190.00 | $190.00 | 1,138 | — | — |
| 2018-01-23 | $185.00 | $185.00 | 1,816 | — | — |
| 2018-01-22 | $180.00 | $180.00 | 1,990 | — | — |
| 2018-01-19 | $185.00 | $185.00 | 2,481 | — | — |
| 2018-01-18 | $205.00 | $205.00 | 3,965 | — | — |
| 2018-01-17 | $215.00 | $215.00 | 1,548 | — | — |
| 2018-01-16 | $220.00 | $220.00 | 2,870 | — | — |
| 2018-01-12 | $245.00 | $245.00 | 5,001 | — | — |
| 2018-01-11 | $265.00 | $265.00 | 8,687 | — | — |
| 2018-01-10 | $235.00 | $235.00 | 4,014 | — | — |
| 2018-01-09 | $255.00 | $255.00 | 7,741 | — | — |
| 2018-01-08 | $290.00 | $290.00 | 19,095 | — | — |
| 2018-01-05 | $235.00 | $235.00 | 78,619 | — | — |
| 2018-01-04 | $100.00 | $100.00 | 2,712 | — | — |
| 2018-01-03 | $85.00 | $85.00 | 345 | — | — |
| 2018-01-02 | $85.00 | $85.00 | 321 | — | — |