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
- 2018-06-21 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 | $91.20 | $91.20 | 8,388 | — | — |
| 2018-12-28 | $91.20 | $91.20 | 6,188 | — | — |
| 2018-12-27 | $89.12 | $89.12 | 6,044 | — | — |
| 2018-12-26 | $93.28 | $93.28 | 6,850 | — | — |
| 2018-12-24 | $94.88 | $94.88 | 11,675 | — | — |
| 2018-12-21 | $96.00 | $96.00 | 33,525 | — | — |
| 2018-12-20 | $93.92 | $93.92 | 7,669 | — | — |
| 2018-12-19 | $96.32 | $96.32 | 10,213 | — | — |
| 2018-12-18 | $100.32 | $100.32 | 8,544 | — | — |
| 2018-12-17 | $107.68 | $107.68 | 3,825 | — | — |
| 2018-12-14 | $110.72 | $110.72 | 10,275 | — | — |
| 2018-12-13 | $119.84 | $119.84 | 9,075 | — | — |
| 2018-12-12 | $126.72 | $126.72 | 3,844 | — | — |
| 2018-12-11 | $133.44 | $133.44 | 3,825 | — | — |
| 2018-12-10 | $124.16 | $124.16 | 6,200 | — | — |
| 2018-12-07 | $125.28 | $125.28 | 4,731 | — | — |
| 2018-12-06 | $138.08 | $138.08 | 1,763 | — | — |
| 2018-12-04 | $140.32 | $140.32 | 2,356 | — | — |
| 2018-12-03 | $146.88 | $146.88 | 6,256 | — | — |
| 2018-11-30 | $156.48 | $156.48 | 4,319 | — | — |
| 2018-11-29 | $146.40 | $146.40 | 1,169 | — | — |
| 2018-11-28 | $144.16 | $144.16 | 3,919 | — | — |
| 2018-11-27 | $143.20 | $143.20 | 1,400 | — | — |
| 2018-11-26 | $141.44 | $141.44 | 1,150 | — | — |
| 2018-11-23 | $140.96 | $140.96 | 2,838 | — | — |
| 2018-11-21 | $125.28 | $125.28 | 1,169 | — | — |
| 2018-11-20 | $122.08 | $122.08 | 1,956 | — | — |
| 2018-11-19 | $122.40 | $122.40 | 1,531 | — | — |
| 2018-11-16 | $124.32 | $124.32 | 7,063 | — | — |
| 2018-11-15 | $114.72 | $114.72 | 11,944 | — | — |
| 2018-11-14 | $106.56 | $106.56 | 13,038 | — | — |
| 2018-11-13 | $109.92 | $109.92 | 7,256 | — | — |
| 2018-11-12 | $126.08 | $126.08 | 919 | — | — |
| 2018-11-09 | $139.04 | $139.04 | 519 | — | — |
| 2018-11-08 | $140.96 | $140.96 | 1,894 | — | — |
| 2018-11-07 | $145.92 | $145.92 | 2,006 | — | — |
| 2018-11-06 | $146.56 | $146.56 | 1,906 | — | — |
| 2018-11-05 | $144.96 | $144.96 | 4,606 | — | — |
| 2018-11-02 | $136.00 | $136.00 | 8,875 | — | — |
| 2018-11-01 | $132.16 | $132.16 | 17,644 | — | — |
| 2018-10-31 | $140.32 | $140.32 | 2,050 | — | — |
| 2018-10-30 | $145.60 | $145.60 | 700 | — | — |
| 2018-10-29 | $146.40 | $146.40 | 244 | — | — |
| 2018-10-26 | $146.72 | $146.72 | 656 | — | — |
| 2018-10-25 | $147.20 | $147.20 | 2,944 | — | — |
| 2018-10-24 | $147.68 | $147.68 | 6,813 | — | — |
| 2018-10-23 | $148.80 | $148.80 | 3,806 | — | — |
| 2018-10-22 | $158.72 | $158.72 | 731 | — | — |
| 2018-10-19 | $161.12 | $161.12 | 1,113 | — | — |
| 2018-10-18 | $157.92 | $157.92 | 8,288 | — | — |
| 2018-10-17 | $159.52 | $159.52 | 3,094 | — | — |
| 2018-10-16 | $158.08 | $158.08 | 1,800 | — | — |
| 2018-10-15 | $153.12 | $153.12 | 913 | — | — |
| 2018-10-12 | $159.68 | $159.68 | 10,325 | — | — |
| 2018-10-11 | $144.96 | $144.96 | 7,156 | — | — |
| 2018-10-10 | $152.64 | $152.64 | 4,700 | — | — |
| 2018-10-09 | $167.20 | $167.20 | 1,394 | — | — |
| 2018-10-08 | $165.92 | $165.92 | 9,756 | — | — |
| 2018-10-05 | $176.80 | $176.80 | 2,150 | — | — |
| 2018-10-04 | $177.44 | $177.44 | 1,425 | — | — |
| 2018-10-03 | $177.44 | $177.44 | 1,206 | — | — |
| 2018-10-02 | $179.68 | $179.68 | 1,163 | — | — |
| 2018-10-01 | $186.40 | $186.40 | 1,450 | — | — |
| 2018-09-28 | $192.16 | $192.16 | 2,394 | — | — |
| 2018-09-27 | $195.36 | $195.36 | 2,319 | — | — |
| 2018-09-26 | $192.00 | $192.00 | 2,888 | — | — |
| 2018-09-25 | $186.72 | $186.72 | 4,263 | — | — |
| 2018-09-24 | $191.84 | $191.84 | 6,838 | — | — |
| 2018-09-21 | $181.12 | $181.12 | 27,969 | — | — |
| 2018-09-20 | $185.92 | $185.92 | 4,106 | — | — |
| 2018-09-19 | $185.60 | $185.60 | 3,125 | — | — |
| 2018-09-18 | $189.92 | $189.92 | 3,338 | — | — |
| 2018-09-17 | $189.12 | $189.12 | 1,794 | — | — |
| 2018-09-14 | $193.12 | $193.12 | 2,819 | — | — |
| 2018-09-13 | $192.00 | $192.00 | 1,863 | — | — |
| 2018-09-12 | $194.24 | $194.24 | 3,106 | — | — |
| 2018-09-11 | $198.72 | $198.72 | 3,500 | — | — |
| 2018-09-10 | $202.40 | $202.40 | 3,256 | — | — |
| 2018-09-07 | $201.76 | $201.76 | 4,838 | — | — |
| 2018-09-06 | $209.76 | $209.76 | 3,944 | — | — |
| 2018-09-05 | $212.80 | $212.80 | 4,181 | — | — |
| 2018-09-04 | $229.28 | $229.28 | 2,638 | — | — |
| 2018-08-31 | $233.60 | $233.60 | 6,138 | — | — |
| 2018-08-30 | $251.20 | $251.20 | 8,556 | — | — |
| 2018-08-29 | $231.20 | $231.20 | 525 | — | — |
| 2018-08-28 | $231.52 | $231.52 | 2,231 | — | — |
| 2018-08-27 | $226.24 | $226.24 | 181 | — | — |
| 2018-08-24 | $227.04 | $227.04 | 331 | — | — |
| 2018-08-23 | $227.20 | $227.20 | 2,400 | — | — |
| 2018-08-22 | $228.00 | $228.00 | 1,813 | — | — |
| 2018-08-21 | $221.92 | $221.92 | 1,225 | — | — |
| 2018-08-20 | $211.52 | $211.52 | 900 | — | — |
| 2018-08-17 | $221.12 | $221.12 | 944 | — | — |
| 2018-08-16 | $203.04 | $203.04 | 1,863 | — | — |
| 2018-08-15 | $206.24 | $206.24 | 1,781 | — | — |
| 2018-08-14 | $202.72 | $202.72 | 2,375 | — | — |
| 2018-08-13 | $206.24 | $206.24 | 1,263 | — | — |
| 2018-08-10 | $208.00 | $208.00 | 688 | — | — |
| 2018-08-09 | $214.24 | $214.24 | 1,481 | — | — |
| 2018-08-08 | $211.68 | $211.68 | 1,838 | — | — |
| 2018-08-07 | $205.28 | $205.28 | 175 | — | — |
| 2018-08-06 | $204.48 | $204.48 | 606 | — | — |
| 2018-08-03 | $211.04 | $211.04 | 956 | — | — |
| 2018-08-02 | $212.80 | $212.80 | 2,375 | — | — |
| 2018-08-01 | $209.12 | $209.12 | 2,725 | — | — |
| 2018-07-31 | $220.00 | $220.00 | 4,306 | — | — |
| 2018-07-30 | $221.60 | $221.60 | 1,900 | — | — |
| 2018-07-27 | $222.88 | $222.88 | 1,856 | — | — |
| 2018-07-26 | $219.36 | $219.36 | 2,744 | — | — |
| 2018-07-25 | $223.52 | $223.52 | 2,788 | — | — |
| 2018-07-24 | $226.56 | $226.56 | 4,206 | — | — |
| 2018-07-23 | $225.76 | $225.76 | 8,256 | — | — |
| 2018-07-20 | $240.00 | $240.00 | 9,219 | — | — |
| 2018-07-19 | $226.56 | $226.56 | 10,838 | — | — |
| 2018-07-18 | $224.16 | $224.16 | 10,294 | — | — |
| 2018-07-17 | $221.28 | $221.28 | 6,163 | — | — |
| 2018-07-16 | $208.16 | $208.16 | 12,675 | — | — |
| 2018-07-13 | $213.76 | $213.76 | 8,594 | — | — |
| 2018-07-12 | $193.28 | $193.28 | 1,300 | — | — |
| 2018-07-11 | $196.00 | $196.00 | 4,469 | — | — |
| 2018-07-10 | $200.64 | $200.64 | 7,494 | — | — |
| 2018-07-09 | $205.60 | $205.60 | 7,981 | — | — |
| 2018-07-06 | $207.68 | $207.68 | 5,506 | — | — |
| 2018-07-05 | $208.16 | $208.16 | 3,963 | — | — |
| 2018-07-03 | $207.68 | $207.68 | 4,863 | — | — |
| 2018-07-02 | $217.44 | $217.44 | 13,731 | — | — |
| 2018-06-29 | $216.00 | $216.00 | 14,269 | — | — |
| 2018-06-28 | $218.88 | $218.88 | 18,781 | — | — |
| 2018-06-27 | $224.64 | $224.64 | 8,819 | — | — |
| 2018-06-26 | $228.00 | $228.00 | 8,969 | — | — |
| 2018-06-25 | $228.00 | $228.00 | 20,150 | — | — |
| 2018-06-22 | $232.00 | $232.00 | 38,619 | — | — |
| 2018-06-21 | $232.32 | $232.32 | 205,288 | — | — |