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
- 2018-03-05 to 2026-09-02
- 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 | $60.75 | $60.75 | 533 | — | — |
| 2018-12-28 | $61.50 | $61.50 | 67 | — | — |
| 2018-12-27 | $63.75 | $63.75 | 187 | — | — |
| 2018-12-26 | $62.94 | $62.94 | 667 | — | — |
| 2018-12-24 | $61.89 | $61.89 | 353 | — | — |
| 2018-12-21 | $61.50 | $61.50 | 627 | — | — |
| 2018-12-20 | $61.50 | $61.50 | 1,360 | — | — |
| 2018-12-19 | $58.50 | $58.50 | 6,060 | — | — |
| 2018-12-18 | $255.00 | $255.00 | 0 | — | — |
| 2018-12-17 | $255.00 | $255.00 | 0 | — | — |
| 2018-12-14 | $255.00 | $255.00 | 0 | — | — |
| 2018-12-13 | $255.00 | $255.00 | 0 | — | — |
| 2018-12-12 | $255.00 | $255.00 | 0 | — | — |
| 2018-12-11 | $255.00 | $255.00 | 0 | — | — |
| 2018-12-10 | $255.00 | $255.00 | 0 | — | — |
| 2018-12-07 | $255.00 | $255.00 | 0 | — | — |
| 2018-12-06 | $255.00 | $255.00 | 0 | — | — |
| 2018-12-04 | $255.00 | $255.00 | 0 | — | — |
| 2018-12-03 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-30 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-29 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-28 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-27 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-26 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-23 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-21 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-20 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-19 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-16 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-15 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-14 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-13 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-12 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-09 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-08 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-07 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-06 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-05 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-02 | $255.00 | $255.00 | 0 | — | — |
| 2018-11-01 | $255.00 | $255.00 | 0 | — | — |
| 2018-10-31 | $255.00 | $255.00 | 0 | — | — |
| 2018-10-30 | $255.00 | $255.00 | 7 | — | — |
| 2018-10-29 | $255.75 | $255.75 | 13 | — | — |
| 2018-10-26 | $257.85 | $257.85 | 0 | — | — |
| 2018-10-25 | $257.85 | $257.85 | 0 | — | — |
| 2018-10-24 | $257.85 | $257.85 | 0 | — | — |
| 2018-10-23 | $257.85 | $257.85 | 0 | — | — |
| 2018-10-22 | $257.85 | $257.85 | 7 | — | — |
| 2018-10-19 | $260.10 | $260.10 | 20 | — | — |
| 2018-10-18 | $262.50 | $262.50 | 7 | — | — |
| 2018-10-17 | $262.35 | $262.35 | 0 | — | — |
| 2018-10-16 | $262.35 | $262.35 | 0 | — | — |
| 2018-10-15 | $262.35 | $262.35 | 13 | — | — |
| 2018-10-12 | $256.35 | $256.35 | 7 | — | — |
| 2018-10-11 | $260.25 | $260.25 | 7 | — | — |
| 2018-10-10 | $262.35 | $262.35 | 0 | — | — |
| 2018-10-09 | $262.35 | $262.35 | 7 | — | — |
| 2018-10-08 | $254.55 | $254.55 | 7 | — | — |
| 2018-10-05 | $262.50 | $262.50 | 7 | — | — |
| 2018-10-04 | $258.75 | $258.75 | 7 | — | — |
| 2018-10-03 | $255.00 | $255.00 | 20 | — | — |
| 2018-10-02 | $265.50 | $265.50 | 0 | — | — |
| 2018-10-01 | $265.50 | $265.50 | 0 | — | — |
| 2018-09-28 | $265.50 | $265.50 | 7 | — | — |
| 2018-09-27 | $265.05 | $265.05 | 20 | — | — |
| 2018-09-26 | $265.50 | $265.50 | 0 | — | — |
| 2018-09-25 | $265.50 | $265.50 | 13 | — | — |
| 2018-09-24 | $264.75 | $264.75 | 20 | — | — |
| 2018-09-21 | $265.50 | $265.50 | 33 | — | — |
| 2018-09-20 | $262.50 | $262.50 | 33 | — | — |
| 2018-09-19 | $262.35 | $262.35 | 0 | — | — |
| 2018-09-18 | $262.35 | $262.35 | 7 | — | — |
| 2018-09-17 | $262.35 | $262.35 | 7 | — | — |
| 2018-09-14 | $262.35 | $262.35 | 0 | — | — |
| 2018-09-13 | $262.35 | $262.35 | 20 | — | — |
| 2018-09-12 | $262.35 | $262.35 | 13 | — | — |
| 2018-09-11 | $262.35 | $262.35 | 20 | — | — |
| 2018-09-10 | $262.50 | $262.50 | 7 | — | — |
| 2018-09-07 | $262.50 | $262.50 | 7 | — | — |
| 2018-09-06 | $262.50 | $262.50 | 13 | — | — |
| 2018-09-05 | $264.00 | $264.00 | 7 | — | — |
| 2018-09-04 | $263.85 | $263.85 | 40 | — | — |
| 2018-08-31 | $263.25 | $263.25 | 13 | — | — |
| 2018-08-30 | $262.50 | $262.50 | 7 | — | — |
| 2018-08-29 | $262.50 | $262.50 | 20 | — | — |
| 2018-08-28 | $262.35 | $262.35 | 13 | — | — |
| 2018-08-27 | $262.35 | $262.35 | 20 | — | — |
| 2018-08-24 | $262.35 | $262.35 | 13 | — | — |
| 2018-08-23 | $262.50 | $262.50 | 0 | — | — |
| 2018-08-22 | $262.50 | $262.50 | 13 | — | — |
| 2018-08-21 | $262.50 | $262.50 | 13 | — | — |
| 2018-08-20 | $262.50 | $262.50 | 7 | — | — |
| 2018-08-17 | $262.35 | $262.35 | 13 | — | — |
| 2018-08-16 | $262.35 | $262.35 | 13 | — | — |
| 2018-08-15 | $262.35 | $262.35 | 13 | — | — |
| 2018-08-14 | $261.90 | $261.90 | 20 | — | — |
| 2018-08-13 | $261.90 | $261.90 | 13 | — | — |
| 2018-08-10 | $262.50 | $262.50 | 7 | — | — |
| 2018-08-09 | $262.50 | $262.50 | 7 | — | — |
| 2018-08-08 | $261.90 | $261.90 | 13 | — | — |
| 2018-08-07 | $261.90 | $261.90 | 20 | — | — |
| 2018-08-06 | $262.35 | $262.35 | 0 | — | — |
| 2018-08-03 | $262.35 | $262.35 | 7 | — | — |
| 2018-08-02 | $262.35 | $262.35 | 7 | — | — |
| 2018-08-01 | $262.35 | $262.35 | 20 | — | — |
| 2018-07-31 | $262.50 | $262.50 | 7 | — | — |
| 2018-07-30 | $262.50 | $262.50 | 13 | — | — |
| 2018-07-27 | $262.35 | $262.35 | 7 | — | — |
| 2018-07-26 | $262.35 | $262.35 | 7 | — | — |
| 2018-07-25 | $262.50 | $262.50 | 13 | — | — |
| 2018-07-24 | $254.85 | $254.85 | 7 | — | — |
| 2018-07-23 | $254.85 | $254.85 | 13 | — | — |
| 2018-07-20 | $255.00 | $255.00 | 7 | — | — |
| 2018-07-19 | $255.00 | $255.00 | 27 | — | — |
| 2018-07-18 | $249.00 | $249.00 | 7 | — | — |
| 2018-07-17 | $249.00 | $249.00 | 20 | — | — |
| 2018-07-16 | $247.50 | $247.50 | 20 | — | — |
| 2018-07-13 | $247.35 | $247.35 | 7 | — | — |
| 2018-07-12 | $240.00 | $240.00 | 27 | — | — |
| 2018-07-11 | $254.70 | $254.70 | 7 | — | — |
| 2018-07-10 | $255.00 | $255.00 | 7 | — | — |
| 2018-07-09 | $247.50 | $247.50 | 7 | — | — |
| 2018-07-06 | $225.15 | $225.15 | 80 | — | — |
| 2018-07-05 | $269.25 | $269.25 | 60 | — | — |
| 2018-07-03 | $269.55 | $269.55 | 13 | — | — |
| 2018-07-02 | $269.40 | $269.40 | 33 | — | — |
| 2018-06-29 | $269.40 | $269.40 | 33 | — | — |
| 2018-06-28 | $269.25 | $269.25 | 20 | — | — |
| 2018-06-27 | $269.25 | $269.25 | 0 | — | — |
| 2018-06-26 | $269.25 | $269.25 | 40 | — | — |
| 2018-06-25 | $269.25 | $269.25 | 20 | — | — |
| 2018-06-22 | $269.25 | $269.25 | 20 | — | — |
| 2018-06-21 | $269.25 | $269.25 | 13 | — | — |
| 2018-06-20 | $268.95 | $268.95 | 53 | — | — |
| 2018-06-19 | $268.65 | $268.65 | 0 | — | — |
| 2018-06-18 | $268.65 | $268.65 | 33 | — | — |
| 2018-06-15 | $269.10 | $269.10 | 20 | — | — |
| 2018-06-14 | $268.50 | $268.50 | 33 | — | — |
| 2018-06-13 | $268.50 | $268.50 | 33 | — | — |
| 2018-06-12 | $267.75 | $267.75 | 40 | — | — |
| 2018-06-11 | $267.00 | $267.00 | 27 | — | — |
| 2018-06-08 | $267.00 | $267.00 | 20 | — | — |
| 2018-06-07 | $266.70 | $266.70 | 20 | — | — |
| 2018-06-06 | $266.70 | $266.70 | 20 | — | — |
| 2018-06-05 | $266.70 | $266.70 | 40 | — | — |
| 2018-06-04 | $266.25 | $266.25 | 20 | — | — |
| 2018-06-01 | $265.50 | $265.50 | 13 | — | — |
| 2018-05-31 | $266.25 | $266.25 | 40 | — | — |
| 2018-05-30 | $266.10 | $266.10 | 13 | — | — |
| 2018-05-29 | $265.50 | $265.50 | 7 | — | — |
| 2018-05-25 | $267.00 | $267.00 | 0 | — | — |
| 2018-05-24 | $267.00 | $267.00 | 67 | — | — |
| 2018-05-23 | $262.50 | $262.50 | 40 | — | — |
| 2018-05-22 | $258.00 | $258.00 | 33 | — | — |
| 2018-05-21 | $256.50 | $256.50 | 13 | — | — |
| 2018-05-18 | $254.85 | $254.85 | 40 | — | — |
| 2018-05-17 | $255.00 | $255.00 | 27 | — | — |
| 2018-05-16 | $233.25 | $233.25 | 53 | — | — |
| 2018-05-15 | $221.25 | $221.25 | 100 | — | — |
| 2018-05-14 | $267.00 | $267.00 | 60 | — | — |
| 2018-05-11 | $270.00 | $270.00 | 67 | — | — |
| 2018-05-10 | $270.00 | $270.00 | 40 | — | — |
| 2018-05-09 | $269.85 | $269.85 | 33 | — | — |
| 2018-05-08 | $264.00 | $264.00 | 93 | — | — |
| 2018-05-07 | $262.50 | $262.50 | 127 | — | — |
| 2018-05-04 | $255.00 | $255.00 | 73 | — | — |
| 2018-05-03 | $249.00 | $249.00 | 73 | — | — |
| 2018-05-02 | $260.10 | $260.10 | 33 | — | — |
| 2018-05-01 | $247.50 | $247.50 | 0 | — | — |
| 2018-04-30 | $247.50 | $247.50 | 40 | — | — |
| 2018-04-27 | $252.00 | $252.00 | 29 | — | — |
| 2018-04-26 | $247.50 | $247.50 | 24 | — | — |
| 2018-04-25 | $252.00 | $252.00 | 20 | — | — |
| 2018-04-24 | $256.50 | $256.50 | 9 | — | — |
| 2018-04-23 | $260.10 | $260.10 | 33 | — | — |
| 2018-04-20 | $266.40 | $266.40 | 64 | — | — |
| 2018-04-19 | $265.50 | $265.50 | 4 | — | — |
| 2018-04-18 | $266.40 | $266.40 | 140 | — | — |
| 2018-04-17 | $266.40 | $266.40 | 118 | — | — |
| 2018-04-16 | $265.95 | $265.95 | 160 | — | — |
| 2018-04-13 | $265.05 | $265.05 | 116 | — | — |
| 2018-04-12 | $265.05 | $265.05 | 111 | — | — |
| 2018-04-11 | $264.60 | $264.60 | 158 | — | — |
| 2018-04-10 | $265.05 | $265.05 | 151 | — | — |
| 2018-04-09 | $265.50 | $265.50 | 136 | — | — |
| 2018-04-06 | $265.50 | $265.50 | 127 | — | — |
| 2018-04-05 | $264.60 | $264.60 | 156 | — | — |
| 2018-04-04 | $265.05 | $265.05 | 118 | — | — |
| 2018-04-03 | $265.05 | $265.05 | 118 | — | — |
| 2018-04-02 | $264.60 | $264.60 | 124 | — | — |
| 2018-03-29 | $263.70 | $263.70 | 198 | — | — |
| 2018-03-28 | $262.80 | $262.80 | 131 | — | — |
| 2018-03-27 | $261.90 | $261.90 | 138 | — | — |
| 2018-03-26 | $263.25 | $263.25 | 47 | — | — |
| 2018-03-23 | $262.35 | $262.35 | 129 | — | — |
| 2018-03-22 | $263.25 | $263.25 | 147 | — | — |
| 2018-03-21 | $263.25 | $263.25 | 131 | — | — |
| 2018-03-20 | $262.80 | $262.80 | 162 | — | — |
| 2018-03-19 | $263.25 | $263.25 | 151 | — | — |
| 2018-03-16 | $262.35 | $262.35 | 178 | — | — |
| 2018-03-15 | $262.80 | $262.80 | 102 | — | — |
| 2018-03-14 | $262.35 | $262.35 | 133 | — | — |
| 2018-03-13 | $265.50 | $265.50 | 238 | — | — |
| 2018-03-12 | $270.00 | $270.00 | 144 | — | — |
| 2018-03-09 | $270.00 | $270.00 | 116 | — | — |
| 2018-03-08 | $278.55 | $278.55 | 89 | — | — |
| 2018-03-07 | $278.55 | $278.55 | 138 | — | — |
| 2018-03-06 | $279.00 | $279.00 | 176 | — | — |
| 2018-03-05 | $277.20 | $277.20 | 156 | — | — |