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
- 2018-01-02 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 | $141.00 | $141.00 | 10,210 | — | — |
| 2018-12-28 | $139.20 | $139.20 | 9,130 | — | — |
| 2018-12-27 | $141.30 | $141.30 | 7,157 | — | — |
| 2018-12-26 | $130.50 | $130.50 | 10,227 | — | — |
| 2018-12-24 | $136.80 | $136.80 | 1,910 | — | — |
| 2018-12-21 | $138.30 | $138.30 | 8,143 | — | — |
| 2018-12-20 | $142.50 | $142.50 | 6,377 | — | — |
| 2018-12-19 | $151.50 | $151.50 | 3,713 | — | — |
| 2018-12-18 | $154.80 | $154.80 | 3,457 | — | — |
| 2018-12-17 | $160.50 | $160.50 | 4,113 | — | — |
| 2018-12-14 | $158.10 | $158.10 | 3,143 | — | — |
| 2018-12-13 | $153.90 | $153.90 | 1,957 | — | — |
| 2018-12-12 | $152.40 | $152.40 | 1,813 | — | — |
| 2018-12-11 | $144.90 | $144.90 | 830 | — | — |
| 2018-12-10 | $146.70 | $146.70 | 1,887 | — | — |
| 2018-12-07 | $145.20 | $145.20 | 2,790 | — | — |
| 2018-12-06 | $141.30 | $141.30 | 2,143 | — | — |
| 2018-12-04 | $150.00 | $150.00 | 4,900 | — | — |
| 2018-12-03 | $144.60 | $144.60 | 3,977 | — | — |
| 2018-11-30 | $140.40 | $140.40 | 4,143 | — | — |
| 2018-11-29 | $147.00 | $147.00 | 2,353 | — | — |
| 2018-11-28 | $157.20 | $157.20 | 2,337 | — | — |
| 2018-11-27 | $148.20 | $148.20 | 2,190 | — | — |
| 2018-11-26 | $154.20 | $154.20 | 1,703 | — | — |
| 2018-11-23 | $160.20 | $160.20 | 730 | — | — |
| 2018-11-21 | $156.90 | $156.90 | 2,507 | — | — |
| 2018-11-20 | $155.70 | $155.70 | 1,817 | — | — |
| 2018-11-19 | $151.80 | $151.80 | 2,977 | — | — |
| 2018-11-16 | $167.40 | $167.40 | 2,690 | — | — |
| 2018-11-15 | $171.30 | $171.30 | 2,723 | — | — |
| 2018-11-14 | $171.30 | $171.30 | 3,997 | — | — |
| 2018-11-13 | $182.40 | $182.40 | 3,343 | — | — |
| 2018-11-12 | $183.60 | $183.60 | 4,807 | — | — |
| 2018-11-09 | $214.50 | $214.50 | 5,270 | — | — |
| 2018-11-08 | $219.60 | $219.60 | 11,773 | — | — |
| 2018-11-07 | $218.10 | $218.10 | 1,710 | — | — |
| 2018-11-06 | $210.30 | $210.30 | 2,697 | — | — |
| 2018-11-05 | $224.40 | $224.40 | 3,880 | — | — |
| 2018-11-02 | $223.80 | $223.80 | 5,207 | — | — |
| 2018-11-01 | $216.30 | $216.30 | 3,350 | — | — |
| 2018-10-31 | $190.20 | $190.20 | 3,853 | — | — |
| 2018-10-30 | $185.70 | $185.70 | 2,533 | — | — |
| 2018-10-29 | $186.00 | $186.00 | 2,627 | — | — |
| 2018-10-26 | $184.80 | $184.80 | 1,113 | — | — |
| 2018-10-25 | $183.90 | $183.90 | 5,083 | — | — |
| 2018-10-24 | $188.70 | $188.70 | 3,330 | — | — |
| 2018-10-23 | $201.60 | $201.60 | 1,500 | — | — |
| 2018-10-22 | $202.80 | $202.80 | 1,980 | — | — |
| 2018-10-19 | $202.80 | $202.80 | 5,597 | — | — |
| 2018-10-18 | $209.40 | $209.40 | 5,927 | — | — |
| 2018-10-17 | $213.30 | $213.30 | 1,340 | — | — |
| 2018-10-16 | $225.00 | $225.00 | 2,133 | — | — |
| 2018-10-15 | $202.80 | $202.80 | 1,793 | — | — |
| 2018-10-12 | $206.10 | $206.10 | 4,860 | — | — |
| 2018-10-11 | $215.70 | $215.70 | 4,677 | — | — |
| 2018-10-10 | $228.30 | $228.30 | 8,927 | — | — |
| 2018-10-09 | $210.30 | $210.30 | 4,637 | — | — |
| 2018-10-08 | $217.20 | $217.20 | 3,917 | — | — |
| 2018-10-05 | $233.70 | $233.70 | 2,023 | — | — |
| 2018-10-04 | $237.30 | $237.30 | 1,800 | — | — |
| 2018-10-03 | $244.20 | $244.20 | 2,107 | — | — |
| 2018-10-02 | $253.80 | $253.80 | 4,007 | — | — |
| 2018-10-01 | $261.90 | $261.90 | 1,443 | — | — |
| 2018-09-28 | $271.50 | $271.50 | 2,967 | — | — |
| 2018-09-27 | $267.90 | $267.90 | 2,963 | — | — |
| 2018-09-26 | $268.20 | $268.20 | 5,860 | — | — |
| 2018-09-25 | $270.90 | $270.90 | 3,810 | — | — |
| 2018-09-24 | $274.50 | $274.50 | 2,567 | — | — |
| 2018-09-21 | $275.70 | $275.70 | 8,350 | — | — |
| 2018-09-20 | $275.70 | $275.70 | 3,333 | — | — |
| 2018-09-19 | $277.50 | $277.50 | 1,733 | — | — |
| 2018-09-18 | $274.80 | $274.80 | 960 | — | — |
| 2018-09-17 | $272.70 | $272.70 | 3,477 | — | — |
| 2018-09-14 | $271.50 | $271.50 | 967 | — | — |
| 2018-09-13 | $271.50 | $271.50 | 1,857 | — | — |
| 2018-09-12 | $277.80 | $277.80 | 1,117 | — | — |
| 2018-09-11 | $282.00 | $282.00 | 950 | — | — |
| 2018-09-10 | $281.70 | $281.70 | 1,107 | — | — |
| 2018-09-07 | $277.20 | $277.20 | 810 | — | — |
| 2018-09-06 | $277.20 | $277.20 | 1,137 | — | — |
| 2018-09-05 | $285.90 | $285.90 | 1,513 | — | — |
| 2018-09-04 | $280.20 | $280.20 | 2,813 | — | — |
| 2018-08-31 | $288.60 | $288.60 | 3,637 | — | — |
| 2018-08-30 | $270.90 | $270.90 | 2,157 | — | — |
| 2018-08-29 | $256.50 | $256.50 | 4,660 | — | — |
| 2018-08-28 | $258.30 | $258.30 | 3,930 | — | — |
| 2018-08-27 | $259.20 | $259.20 | 5,273 | — | — |
| 2018-08-24 | $257.40 | $257.40 | 6,020 | — | — |
| 2018-08-23 | $250.50 | $250.50 | 11,030 | — | — |
| 2018-08-22 | $276.00 | $276.00 | 5,153 | — | — |
| 2018-08-21 | $270.90 | $270.90 | 4,973 | — | — |
| 2018-08-20 | $242.70 | $242.70 | 2,027 | — | — |
| 2018-08-17 | $237.30 | $237.30 | 1,357 | — | — |
| 2018-08-16 | $244.20 | $244.20 | 4,800 | — | — |
| 2018-08-15 | $237.60 | $237.60 | 2,590 | — | — |
| 2018-08-14 | $247.80 | $247.80 | 813 | — | — |
| 2018-08-13 | $244.80 | $244.80 | 750 | — | — |
| 2018-08-10 | $249.60 | $249.60 | 1,177 | — | — |
| 2018-08-09 | $250.80 | $250.80 | 533 | — | — |
| 2018-08-08 | $252.30 | $252.30 | 1,117 | — | — |
| 2018-08-07 | $249.90 | $249.90 | 1,440 | — | — |
| 2018-08-06 | $259.80 | $259.80 | 4,947 | — | — |
| 2018-08-03 | $258.00 | $258.00 | 2,900 | — | — |
| 2018-08-02 | $260.10 | $260.10 | 3,147 | — | — |
| 2018-08-01 | $286.20 | $286.20 | 3,067 | — | — |
| 2018-07-31 | $271.80 | $271.80 | 4,397 | — | — |
| 2018-07-30 | $283.20 | $283.20 | 3,067 | — | — |
| 2018-07-27 | $303.60 | $303.60 | 3,120 | — | — |
| 2018-07-26 | $327.30 | $327.30 | 2,337 | — | — |
| 2018-07-25 | $327.60 | $327.60 | 2,990 | — | — |
| 2018-07-24 | $355.80 | $355.80 | 3,287 | — | — |
| 2018-07-23 | $346.20 | $346.20 | 6,080 | — | — |
| 2018-07-20 | $336.60 | $336.60 | 3,667 | — | — |
| 2018-07-19 | $332.10 | $332.10 | 3,210 | — | — |
| 2018-07-18 | $334.50 | $334.50 | 3,563 | — | — |
| 2018-07-17 | $338.40 | $338.40 | 3,483 | — | — |
| 2018-07-16 | $348.60 | $348.60 | 3,650 | — | — |
| 2018-07-13 | $354.90 | $354.90 | 1,017 | — | — |
| 2018-07-12 | $356.70 | $356.70 | 4,443 | — | — |
| 2018-07-11 | $337.80 | $337.80 | 3,267 | — | — |
| 2018-07-10 | $337.50 | $337.50 | 2,630 | — | — |
| 2018-07-09 | $353.40 | $353.40 | 1,660 | — | — |
| 2018-07-06 | $352.80 | $352.80 | 1,677 | — | — |
| 2018-07-05 | $353.10 | $353.10 | 2,747 | — | — |
| 2018-07-03 | $354.00 | $354.00 | 2,717 | — | — |
| 2018-07-02 | $352.50 | $352.50 | 3,393 | — | — |
| 2018-06-29 | $355.80 | $355.80 | 2,240 | — | — |
| 2018-06-28 | $364.80 | $364.80 | 2,103 | — | — |
| 2018-06-27 | $378.60 | $378.60 | 1,180 | — | — |
| 2018-06-26 | $389.10 | $389.10 | 2,537 | — | — |
| 2018-06-25 | $387.00 | $387.00 | 3,943 | — | — |
| 2018-06-22 | $377.10 | $377.10 | 38,563 | — | — |
| 2018-06-21 | $373.20 | $373.20 | 3,153 | — | — |
| 2018-06-20 | $367.20 | $367.20 | 2,540 | — | — |
| 2018-06-19 | $390.30 | $390.30 | 2,830 | — | — |
| 2018-06-18 | $386.40 | $386.40 | 2,670 | — | — |
| 2018-06-15 | $397.50 | $397.50 | 2,913 | — | — |
| 2018-06-14 | $415.20 | $415.20 | 2,193 | — | — |
| 2018-06-13 | $419.10 | $419.10 | 1,753 | — | — |
| 2018-06-12 | $427.20 | $427.20 | 6,847 | — | — |
| 2018-06-11 | $434.40 | $434.40 | 2,913 | — | — |
| 2018-06-08 | $426.60 | $426.60 | 3,343 | — | — |
| 2018-06-07 | $409.50 | $409.50 | 1,433 | — | — |
| 2018-06-06 | $408.00 | $408.00 | 5,720 | — | — |
| 2018-06-05 | $395.70 | $395.70 | 1,380 | — | — |
| 2018-06-04 | $395.10 | $395.10 | 2,197 | — | — |
| 2018-06-01 | $408.00 | $408.00 | 947 | — | — |
| 2018-05-31 | $384.30 | $384.30 | 783 | — | — |
| 2018-05-30 | $391.80 | $391.80 | 573 | — | — |
| 2018-05-29 | $399.90 | $399.90 | 477 | — | — |
| 2018-05-25 | $410.10 | $410.10 | 787 | — | — |
| 2018-05-24 | $395.70 | $395.70 | 947 | — | — |
| 2018-05-23 | $411.00 | $411.00 | 5,237 | — | — |
| 2018-05-22 | $421.50 | $421.50 | 300 | — | — |
| 2018-05-21 | $428.40 | $428.40 | 4,200 | — | — |
| 2018-05-18 | $432.00 | $432.00 | 3,787 | — | — |
| 2018-05-17 | $426.00 | $426.00 | 4,180 | — | — |
| 2018-05-16 | $429.30 | $429.30 | 1,200 | — | — |
| 2018-05-15 | $426.60 | $426.60 | 2,423 | — | — |
| 2018-05-14 | $429.60 | $429.60 | 2,210 | — | — |
| 2018-05-11 | $429.30 | $429.30 | 2,140 | — | — |
| 2018-05-10 | $404.10 | $404.10 | 6,660 | — | — |
| 2018-05-09 | $360.90 | $360.90 | 1,180 | — | — |
| 2018-05-08 | $359.70 | $359.70 | 913 | — | — |
| 2018-05-07 | $364.80 | $364.80 | 810 | — | — |
| 2018-05-04 | $358.50 | $358.50 | 720 | — | — |
| 2018-05-03 | $347.10 | $347.10 | 733 | — | — |
| 2018-05-02 | $344.70 | $344.70 | 890 | — | — |
| 2018-05-01 | $327.90 | $327.90 | 2,317 | — | — |
| 2018-04-30 | $331.20 | $331.20 | 4,180 | — | — |
| 2018-04-27 | $359.10 | $359.10 | 4,550 | — | — |
| 2018-04-26 | $399.30 | $399.30 | 920 | — | — |
| 2018-04-25 | $403.50 | $403.50 | 387 | — | — |
| 2018-04-24 | $402.90 | $402.90 | 390 | — | — |
| 2018-04-23 | $406.50 | $406.50 | 890 | — | — |
| 2018-04-20 | $400.80 | $400.80 | 393 | — | — |
| 2018-04-19 | $399.30 | $399.30 | 720 | — | — |
| 2018-04-18 | $413.10 | $413.10 | 763 | — | — |
| 2018-04-17 | $414.60 | $414.60 | 800 | — | — |
| 2018-04-16 | $423.90 | $423.90 | 1,520 | — | — |
| 2018-04-13 | $420.00 | $420.00 | 1,147 | — | — |
| 2018-04-12 | $414.00 | $414.00 | 990 | — | — |
| 2018-04-11 | $402.00 | $402.00 | 383 | — | — |
| 2018-04-10 | $405.90 | $405.90 | 413 | — | — |
| 2018-04-09 | $409.80 | $409.80 | 1,203 | — | — |
| 2018-04-06 | $385.80 | $385.80 | 2,720 | — | — |
| 2018-04-05 | $416.10 | $416.10 | 750 | — | — |
| 2018-04-04 | $408.60 | $408.60 | 3,277 | — | — |
| 2018-04-03 | $420.00 | $420.00 | 1,230 | — | — |
| 2018-04-02 | $417.30 | $417.30 | 853 | — | — |
| 2018-03-29 | $421.50 | $421.50 | 3,437 | — | — |
| 2018-03-28 | $415.20 | $415.20 | 4,723 | — | — |
| 2018-03-27 | $406.20 | $406.20 | 5,280 | — | — |
| 2018-03-26 | $447.00 | $447.00 | 2,313 | — | — |
| 2018-03-23 | $477.90 | $477.90 | 3,983 | — | — |
| 2018-03-22 | $494.10 | $494.10 | 1,747 | — | — |
| 2018-03-21 | $508.20 | $508.20 | 1,597 | — | — |
| 2018-03-20 | $496.80 | $496.80 | 6,970 | — | — |
| 2018-03-19 | $500.70 | $500.70 | 2,983 | — | — |
| 2018-03-16 | $499.50 | $499.50 | 34,607 | — | — |
| 2018-03-15 | $512.70 | $512.70 | 7,460 | — | — |
| 2018-03-14 | $512.70 | $512.70 | 7,987 | — | — |
| 2018-03-13 | $510.30 | $510.30 | 4,583 | — | — |
| 2018-03-12 | $500.70 | $500.70 | 3,187 | — | — |
| 2018-03-09 | $506.70 | $506.70 | 3,203 | — | — |
| 2018-03-08 | $517.50 | $517.50 | 4,860 | — | — |
| 2018-03-07 | $489.00 | $489.00 | 3,017 | — | — |
| 2018-03-06 | $492.00 | $492.00 | 3,017 | — | — |
| 2018-03-05 | $484.20 | $484.20 | 6,220 | — | — |
| 2018-03-02 | $453.00 | $453.00 | 1,603 | — | — |
| 2018-03-01 | $444.30 | $444.30 | 1,020 | — | — |
| 2018-02-28 | $454.50 | $454.50 | 700 | — | — |
| 2018-02-27 | $453.30 | $453.30 | 760 | — | — |
| 2018-02-26 | $457.20 | $457.20 | 827 | — | — |
| 2018-02-23 | $450.00 | $450.00 | 1,703 | — | — |
| 2018-02-22 | $450.60 | $450.60 | 810 | — | — |
| 2018-02-21 | $457.20 | $457.20 | 2,243 | — | — |
| 2018-02-20 | $441.60 | $441.60 | 363 | — | — |
| 2018-02-16 | $447.00 | $447.00 | 1,300 | — | — |
| 2018-02-15 | $430.20 | $430.20 | 677 | — | — |
| 2018-02-14 | $430.50 | $430.50 | 1,207 | — | — |
| 2018-02-13 | $412.80 | $412.80 | 1,717 | — | — |
| 2018-02-12 | $410.70 | $410.70 | 1,970 | — | — |
| 2018-02-09 | $425.40 | $425.40 | 1,837 | — | — |
| 2018-02-08 | $424.80 | $424.80 | 1,120 | — | — |
| 2018-02-07 | $434.70 | $434.70 | 1,817 | — | — |
| 2018-02-06 | $432.60 | $432.60 | 1,340 | — | — |
| 2018-02-05 | $442.20 | $442.20 | 1,907 | — | — |
| 2018-02-02 | $448.50 | $448.50 | 1,703 | — | — |
| 2018-02-01 | $448.50 | $448.50 | 1,473 | — | — |
| 2018-01-31 | $454.50 | $454.50 | 1,373 | — | — |
| 2018-01-30 | $452.40 | $452.40 | 1,193 | — | — |
| 2018-01-29 | $466.50 | $466.50 | 2,123 | — | — |
| 2018-01-26 | $464.70 | $464.70 | 2,437 | — | — |
| 2018-01-25 | $474.90 | $474.90 | 2,377 | — | — |
| 2018-01-24 | $471.00 | $471.00 | 1,627 | — | — |
| 2018-01-23 | $468.00 | $468.00 | 2,230 | — | — |
| 2018-01-22 | $464.40 | $464.40 | 3,127 | — | — |
| 2018-01-19 | $433.50 | $433.50 | 1,620 | — | — |
| 2018-01-18 | $439.80 | $439.80 | 2,447 | — | — |
| 2018-01-17 | $461.10 | $461.10 | 1,973 | — | — |
| 2018-01-16 | $465.90 | $465.90 | 3,513 | — | — |
| 2018-01-12 | $465.00 | $465.00 | 2,383 | — | — |
| 2018-01-11 | $456.30 | $456.30 | 2,843 | — | — |
| 2018-01-10 | $442.80 | $442.80 | 3,000 | — | — |
| 2018-01-09 | $449.70 | $449.70 | 3,073 | — | — |
| 2018-01-08 | $438.00 | $438.00 | 5,777 | — | — |
| 2018-01-05 | $450.00 | $450.00 | 10,153 | — | — |
| 2018-01-04 | $412.50 | $412.50 | 10,367 | — | — |
| 2018-01-03 | $382.50 | $382.50 | 6,913 | — | — |
| 2018-01-02 | $348.90 | $348.90 | 11,817 | — | — |