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
- 2008-05-23 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 | $149.25 | $149.25 | 1,184 | — | — |
| 2018-12-28 | $168.75 | $168.75 | 1,084 | — | — |
| 2018-12-27 | $159.00 | $159.00 | 525 | — | — |
| 2018-12-26 | $150.75 | $150.75 | 1,379 | — | — |
| 2018-12-24 | $150.75 | $150.75 | 2,161 | — | — |
| 2018-12-21 | $153.75 | $153.75 | 2,056 | — | — |
| 2018-12-20 | $145.50 | $145.50 | 3,579 | — | — |
| 2018-12-19 | $150.00 | $150.00 | 7,817 | — | — |
| 2018-12-18 | $170.25 | $170.25 | 10,371 | — | — |
| 2018-12-17 | $211.50 | $211.50 | 98,409 | — | — |
| 2018-12-14 | $216.00 | $216.00 | 9,644 | — | — |
| 2018-12-13 | $225.00 | $225.00 | 1,306 | — | — |
| 2018-12-12 | $236.25 | $236.25 | 421 | — | — |
| 2018-12-11 | $247.50 | $247.50 | 530 | — | — |
| 2018-12-10 | $225.00 | $225.00 | 481 | — | — |
| 2018-12-07 | $270.00 | $270.00 | 78 | — | — |
| 2018-12-06 | $270.00 | $270.00 | 118 | — | — |
| 2018-12-04 | $270.00 | $270.00 | 1,071 | — | — |
| 2018-12-03 | $326.25 | $326.25 | 31 | — | — |
| 2018-11-30 | $315.00 | $315.00 | 87 | — | — |
| 2018-11-29 | $337.50 | $337.50 | 333 | — | — |
| 2018-11-28 | $326.25 | $326.25 | 91 | — | — |
| 2018-11-27 | $326.25 | $326.25 | 1,133 | — | — |
| 2018-11-26 | $326.25 | $326.25 | 154 | — | — |
| 2018-11-23 | $337.50 | $337.50 | 40 | — | — |
| 2018-11-21 | $326.25 | $326.25 | 211 | — | — |
| 2018-11-20 | $326.25 | $326.25 | 243 | — | — |
| 2018-11-19 | $326.25 | $326.25 | 231 | — | — |
| 2018-11-16 | $360.00 | $360.00 | 161 | — | — |
| 2018-11-15 | $371.25 | $371.25 | 293 | — | — |
| 2018-11-14 | $360.00 | $360.00 | 183 | — | — |
| 2018-11-13 | $371.25 | $371.25 | 215 | — | — |
| 2018-11-12 | $382.50 | $382.50 | 86 | — | — |
| 2018-11-09 | $371.25 | $371.25 | 217 | — | — |
| 2018-11-08 | $438.75 | $438.75 | 18 | — | — |
| 2018-11-07 | $438.75 | $438.75 | 49 | — | — |
| 2018-11-06 | $416.25 | $416.25 | 53 | — | — |
| 2018-11-05 | $416.25 | $416.25 | 107 | — | — |
| 2018-11-02 | $427.50 | $427.50 | 34 | — | — |
| 2018-11-01 | $427.50 | $427.50 | 141 | — | — |
| 2018-10-31 | $427.50 | $427.50 | 52 | — | — |
| 2018-10-30 | $405.00 | $405.00 | 55 | — | — |
| 2018-10-29 | $405.00 | $405.00 | 46 | — | — |
| 2018-10-26 | $393.75 | $393.75 | 59 | — | — |
| 2018-10-25 | $416.25 | $416.25 | 169 | — | — |
| 2018-10-24 | $450.00 | $450.00 | 139 | — | — |
| 2018-10-23 | $393.75 | $393.75 | 137 | — | — |
| 2018-10-22 | $405.00 | $405.00 | 96 | — | — |
| 2018-10-19 | $427.50 | $427.50 | 137 | — | — |
| 2018-10-18 | $461.25 | $461.25 | 224 | — | — |
| 2018-10-17 | $438.75 | $438.75 | 247 | — | — |
| 2018-10-16 | $427.50 | $427.50 | 434 | — | — |
| 2018-10-15 | $416.25 | $416.25 | 101 | — | — |
| 2018-10-12 | $427.50 | $427.50 | 27 | — | — |
| 2018-10-11 | $416.25 | $416.25 | 127 | — | — |
| 2018-10-10 | $405.00 | $405.00 | 100 | — | — |
| 2018-10-09 | $438.75 | $438.75 | 39 | — | — |
| 2018-10-08 | $461.25 | $461.25 | 95 | — | — |
| 2018-10-05 | $450.00 | $450.00 | 59 | — | — |
| 2018-10-04 | $450.00 | $450.00 | 189 | — | — |
| 2018-10-03 | $483.75 | $483.75 | 67 | — | — |
| 2018-10-02 | $438.75 | $438.75 | 91 | — | — |
| 2018-10-01 | $450.00 | $450.00 | 228 | — | — |
| 2018-09-28 | $483.75 | $483.75 | 196 | — | — |
| 2018-09-27 | $461.25 | $461.25 | 177 | — | — |
| 2018-09-26 | $450.00 | $450.00 | 73 | — | — |
| 2018-09-25 | $461.25 | $461.25 | 347 | — | — |
| 2018-09-24 | $517.50 | $517.50 | 88 | — | — |
| 2018-09-21 | $472.50 | $472.50 | 164 | — | — |
| 2018-09-20 | $483.75 | $483.75 | 108 | — | — |
| 2018-09-19 | $495.00 | $495.00 | 342 | — | — |
| 2018-09-18 | $517.50 | $517.50 | 190 | — | — |
| 2018-09-17 | $540.00 | $540.00 | 182 | — | — |
| 2018-09-14 | $495.00 | $495.00 | 178 | — | — |
| 2018-09-13 | $495.00 | $495.00 | 686 | — | — |
| 2018-09-12 | $607.50 | $607.50 | 4,478 | — | — |
| 2018-09-11 | $540.00 | $540.00 | 779 | — | — |
| 2018-09-10 | $461.25 | $461.25 | 231 | — | — |
| 2018-09-07 | $450.00 | $450.00 | 85 | — | — |
| 2018-09-06 | $427.50 | $427.50 | 28 | — | — |
| 2018-09-05 | $427.50 | $427.50 | 135 | — | — |
| 2018-09-04 | $427.50 | $427.50 | 22 | — | — |
| 2018-08-31 | $427.50 | $427.50 | 53 | — | — |
| 2018-08-30 | $427.50 | $427.50 | 35 | — | — |
| 2018-08-29 | $427.50 | $427.50 | 118 | — | — |
| 2018-08-28 | $438.75 | $438.75 | 48 | — | — |
| 2018-08-27 | $427.50 | $427.50 | 36 | — | — |
| 2018-08-24 | $450.00 | $450.00 | 235 | — | — |
| 2018-08-23 | $438.75 | $438.75 | 31 | — | — |
| 2018-08-22 | $427.50 | $427.50 | 494 | — | — |
| 2018-08-21 | $438.75 | $438.75 | 257 | — | — |
| 2018-08-20 | $438.75 | $438.75 | 57 | — | — |
| 2018-08-17 | $450.00 | $450.00 | 81 | — | — |
| 2018-08-16 | $438.75 | $438.75 | 105 | — | — |
| 2018-08-15 | $461.25 | $461.25 | 245 | — | — |
| 2018-08-14 | $438.75 | $438.75 | 64 | — | — |
| 2018-08-13 | $416.25 | $416.25 | 43 | — | — |
| 2018-08-10 | $393.75 | $393.75 | 66 | — | — |
| 2018-08-09 | $405.00 | $405.00 | 106 | — | — |
| 2018-08-08 | $393.75 | $393.75 | 29 | — | — |
| 2018-08-07 | $405.00 | $405.00 | 55 | — | — |
| 2018-08-06 | $371.25 | $371.25 | 174 | — | — |
| 2018-08-03 | $393.75 | $393.75 | 131 | — | — |
| 2018-08-02 | $416.25 | $416.25 | 47 | — | — |
| 2018-08-01 | $405.00 | $405.00 | 65 | — | — |
| 2018-07-31 | $416.25 | $416.25 | 125 | — | — |
| 2018-07-30 | $393.75 | $393.75 | 186 | — | — |
| 2018-07-27 | $438.75 | $438.75 | 55 | — | — |
| 2018-07-26 | $450.00 | $450.00 | 98 | — | — |
| 2018-07-25 | $438.75 | $438.75 | 380 | — | — |
| 2018-07-24 | $495.00 | $495.00 | 78 | — | — |
| 2018-07-23 | $495.00 | $495.00 | 74 | — | — |
| 2018-07-20 | $517.50 | $517.50 | 40 | — | — |
| 2018-07-19 | $506.25 | $506.25 | 76 | — | — |
| 2018-07-18 | $528.75 | $528.75 | 62 | — | — |
| 2018-07-17 | $528.75 | $528.75 | 77 | — | — |
| 2018-07-16 | $528.75 | $528.75 | 20 | — | — |
| 2018-07-13 | $517.50 | $517.50 | 121 | — | — |
| 2018-07-12 | $528.75 | $528.75 | 43 | — | — |
| 2018-07-11 | $517.50 | $517.50 | 66 | — | — |
| 2018-07-10 | $506.25 | $506.25 | 126 | — | — |
| 2018-07-09 | $528.75 | $528.75 | 51 | — | — |
| 2018-07-06 | $528.75 | $528.75 | 148 | — | — |
| 2018-07-05 | $517.50 | $517.50 | 24 | — | — |
| 2018-07-03 | $506.25 | $506.25 | 54 | — | — |
| 2018-07-02 | $495.00 | $495.00 | 87 | — | — |
| 2018-06-29 | $517.50 | $517.50 | 141 | — | — |
| 2018-06-28 | $540.00 | $540.00 | 28 | — | — |
| 2018-06-27 | $517.50 | $517.50 | 47 | — | — |
| 2018-06-26 | $528.75 | $528.75 | 132 | — | — |
| 2018-06-25 | $528.75 | $528.75 | 392 | — | — |
| 2018-06-22 | $585.00 | $585.00 | 156 | — | — |
| 2018-06-21 | $607.50 | $607.50 | 144 | — | — |
| 2018-06-20 | $596.25 | $596.25 | 46 | — | — |
| 2018-06-19 | $596.25 | $596.25 | 102 | — | — |
| 2018-06-18 | $607.50 | $607.50 | 249 | — | — |
| 2018-06-15 | $618.75 | $618.75 | 100 | — | — |
| 2018-06-14 | $596.25 | $596.25 | 198 | — | — |
| 2018-06-13 | $630.00 | $630.00 | 969 | — | — |
| 2018-06-12 | $630.00 | $630.00 | 1,358 | — | — |
| 2018-06-11 | $630.00 | $630.00 | 122 | — | — |
| 2018-06-08 | $585.00 | $585.00 | 205 | — | — |
| 2018-06-07 | $585.00 | $585.00 | 137 | — | — |
| 2018-06-06 | $585.00 | $585.00 | 335 | — | — |
| 2018-06-05 | $573.75 | $573.75 | 82 | — | — |
| 2018-06-04 | $551.25 | $551.25 | 28 | — | — |
| 2018-06-01 | $551.25 | $551.25 | 71 | — | — |
| 2018-05-31 | $551.25 | $551.25 | 62 | — | — |
| 2018-05-30 | $540.00 | $540.00 | 103 | — | — |
| 2018-05-29 | $562.50 | $562.50 | 76 | — | — |
| 2018-05-25 | $573.75 | $573.75 | 59 | — | — |
| 2018-05-24 | $562.50 | $562.50 | 45 | — | — |
| 2018-05-23 | $573.75 | $573.75 | 211 | — | — |
| 2018-05-22 | $596.25 | $596.25 | 1,145 | — | — |
| 2018-05-21 | $517.50 | $517.50 | 76 | — | — |
| 2018-05-18 | $540.00 | $540.00 | 193 | — | — |
| 2018-05-17 | $506.25 | $506.25 | 120 | — | — |
| 2018-05-16 | $517.50 | $517.50 | 81 | — | — |
| 2018-05-15 | $528.75 | $528.75 | 110 | — | — |
| 2018-05-14 | $540.00 | $540.00 | 363 | — | — |
| 2018-05-11 | $551.25 | $551.25 | 86 | — | — |
| 2018-05-10 | $551.25 | $551.25 | 461 | — | — |
| 2018-05-09 | $596.25 | $596.25 | 140 | — | — |
| 2018-05-08 | $585.00 | $585.00 | 152 | — | — |
| 2018-05-07 | $596.25 | $596.25 | 161 | — | — |
| 2018-05-04 | $630.00 | $630.00 | 86 | — | — |
| 2018-05-03 | $618.75 | $618.75 | 88 | — | — |
| 2018-05-02 | $630.00 | $630.00 | 77 | — | — |
| 2018-05-01 | $630.00 | $630.00 | 33 | — | — |
| 2018-04-30 | $618.75 | $618.75 | 131 | — | — |
| 2018-04-27 | $618.75 | $618.75 | 40 | — | — |
| 2018-04-26 | $585.00 | $585.00 | 39 | — | — |
| 2018-04-25 | $596.25 | $596.25 | 47 | — | — |
| 2018-04-24 | $607.50 | $607.50 | 108 | — | — |
| 2018-04-23 | $630.00 | $630.00 | 78 | — | — |
| 2018-04-20 | $630.00 | $630.00 | 70 | — | — |
| 2018-04-19 | $641.25 | $641.25 | 115 | — | — |
| 2018-04-18 | $652.50 | $652.50 | 48 | — | — |
| 2018-04-17 | $663.75 | $663.75 | 90 | — | — |
| 2018-04-16 | $641.25 | $641.25 | 75 | — | — |
| 2018-04-13 | $697.50 | $697.50 | 244 | — | — |
| 2018-04-12 | $663.75 | $663.75 | 251 | — | — |
| 2018-04-11 | $630.00 | $630.00 | 106 | — | — |
| 2018-04-10 | $607.50 | $607.50 | 97 | — | — |
| 2018-04-09 | $618.75 | $618.75 | 75 | — | — |
| 2018-04-06 | $630.00 | $630.00 | 111 | — | — |
| 2018-04-05 | $630.00 | $630.00 | 189 | — | — |
| 2018-04-04 | $618.75 | $618.75 | 190 | — | — |
| 2018-04-03 | $596.25 | $596.25 | 249 | — | — |
| 2018-04-02 | $618.75 | $618.75 | 203 | — | — |
| 2018-03-29 | $618.75 | $618.75 | 214 | — | — |
| 2018-03-28 | $630.00 | $630.00 | 286 | — | — |
| 2018-03-27 | $663.75 | $663.75 | 850 | — | — |
| 2018-03-26 | $675.00 | $675.00 | 519 | — | — |
| 2018-03-23 | $697.50 | $697.50 | 466 | — | — |
| 2018-03-22 | $697.50 | $697.50 | 668 | — | — |
| 2018-03-21 | $731.25 | $731.25 | 3,724 | — | — |
| 2018-03-20 | $697.50 | $697.50 | 434 | — | — |
| 2018-03-19 | $720.00 | $720.00 | 456 | — | — |
| 2018-03-16 | $742.50 | $742.50 | 462 | — | — |
| 2018-03-15 | $731.25 | $731.25 | 315 | — | — |
| 2018-03-14 | $742.50 | $742.50 | 193 | — | — |
| 2018-03-13 | $731.25 | $731.25 | 335 | — | — |
| 2018-03-12 | $753.75 | $753.75 | 766 | — | — |
| 2018-03-09 | $742.50 | $742.50 | 689 | — | — |
| 2018-03-08 | $821.25 | $821.25 | 1,621 | — | — |
| 2018-03-07 | $720.00 | $720.00 | 254 | — | — |
| 2018-03-06 | $697.50 | $697.50 | 375 | — | — |
| 2018-03-05 | $708.75 | $708.75 | 209 | — | — |
| 2018-03-02 | $686.25 | $686.25 | 228 | — | — |
| 2018-03-01 | $686.25 | $686.25 | 166 | — | — |
| 2018-02-28 | $697.50 | $697.50 | 758 | — | — |
| 2018-02-27 | $697.50 | $697.50 | 186 | — | — |
| 2018-02-26 | $731.25 | $731.25 | 220 | — | — |
| 2018-02-23 | $708.75 | $708.75 | 355 | — | — |
| 2018-02-22 | $731.25 | $731.25 | 937 | — | — |
| 2018-02-21 | $720.00 | $720.00 | 213 | — | — |
| 2018-02-20 | $731.25 | $731.25 | 242 | — | — |
| 2018-02-16 | $731.25 | $731.25 | 173 | — | — |
| 2018-02-15 | $742.50 | $742.50 | 436 | — | — |
| 2018-02-14 | $742.50 | $742.50 | 311 | — | — |
| 2018-02-13 | $742.50 | $742.50 | 289 | — | — |
| 2018-02-12 | $720.00 | $720.00 | 280 | — | — |
| 2018-02-09 | $697.50 | $697.50 | 379 | — | — |
| 2018-02-08 | $720.00 | $720.00 | 331 | — | — |
| 2018-02-07 | $731.25 | $731.25 | 471 | — | — |
| 2018-02-06 | $720.00 | $720.00 | 457 | — | — |
| 2018-02-05 | $686.25 | $686.25 | 371 | — | — |
| 2018-02-02 | $731.25 | $731.25 | 961 | — | — |
| 2018-02-01 | $731.25 | $731.25 | 1,993 | — | — |
| 2018-01-31 | $686.25 | $686.25 | 1,342 | — | — |
| 2018-01-30 | $720.00 | $720.00 | 1,322 | — | — |
| 2018-01-29 | $753.75 | $753.75 | 969 | — | — |
| 2018-01-26 | $776.25 | $776.25 | 781 | — | — |
| 2018-01-25 | $798.75 | $798.75 | 1,000 | — | — |
| 2018-01-24 | $832.50 | $832.50 | 1,447 | — | — |
| 2018-01-23 | $787.50 | $787.50 | 803 | — | — |
| 2018-01-22 | $787.50 | $787.50 | 1,986 | — | — |
| 2018-01-19 | $798.75 | $798.75 | 1,812 | — | — |
| 2018-01-18 | $798.75 | $798.75 | 10,912 | — | — |
| 2018-01-17 | $1,248.75 | $1,248.75 | 870 | — | — |
| 2018-01-16 | $1,406.25 | $1,406.25 | 573 | — | — |
| 2018-01-12 | $1,597.50 | $1,597.50 | 386 | — | — |
| 2018-01-11 | $1,687.50 | $1,687.50 | 368 | — | — |
| 2018-01-10 | $1,676.25 | $1,676.25 | 796 | — | — |
| 2018-01-09 | $1,946.25 | $1,946.25 | 7,281 | — | — |
| 2018-01-08 | $1,361.25 | $1,361.25 | 79 | — | — |
| 2018-01-05 | $1,406.25 | $1,406.25 | 86 | — | — |
| 2018-01-04 | $1,417.50 | $1,417.50 | 91 | — | — |
| 2018-01-03 | $1,473.75 | $1,473.75 | 175 | — | — |
| 2018-01-02 | $1,327.50 | $1,327.50 | 54 | — | — |