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
- 2012-04-12 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 | $82.60 | $82.60 | 74,500 | — | — |
| 2018-12-28 | $85.00 | $85.00 | 69,540 | — | — |
| 2018-12-27 | $80.00 | $80.00 | 70,070 | — | — |
| 2018-12-26 | $79.60 | $79.60 | 54,455 | — | — |
| 2018-12-24 | $73.20 | $73.20 | 26,235 | — | — |
| 2018-12-21 | $76.20 | $76.20 | 138,640 | — | — |
| 2018-12-20 | $78.20 | $78.20 | 133,195 | — | — |
| 2018-12-19 | $84.60 | $84.60 | 123,645 | — | — |
| 2018-12-18 | $91.00 | $91.00 | 56,610 | — | — |
| 2018-12-17 | $93.80 | $93.80 | 78,320 | — | — |
| 2018-12-14 | $93.60 | $93.60 | 69,160 | — | — |
| 2018-12-13 | $98.80 | $98.80 | 80,280 | — | — |
| 2018-12-12 | $101.20 | $101.20 | 85,215 | — | — |
| 2018-12-11 | $100.80 | $100.80 | 94,785 | — | — |
| 2018-12-10 | $106.20 | $106.20 | 76,285 | — | — |
| 2018-12-07 | $113.80 | $113.80 | 52,990 | — | — |
| 2018-12-06 | $114.40 | $114.40 | 79,135 | — | — |
| 2018-12-04 | $123.80 | $123.80 | 97,425 | — | — |
| 2018-12-03 | $134.80 | $134.80 | 107,760 | — | — |
| 2018-11-30 | $133.80 | $133.80 | 62,555 | — | — |
| 2018-11-29 | $139.00 | $139.00 | 37,180 | — | — |
| 2018-11-28 | $143.60 | $143.60 | 63,160 | — | — |
| 2018-11-27 | $144.80 | $144.80 | 50,760 | — | — |
| 2018-11-26 | $145.00 | $145.00 | 60,675 | — | — |
| 2018-11-23 | $142.20 | $142.20 | 22,390 | — | — |
| 2018-11-21 | $151.40 | $151.40 | 21,445 | — | — |
| 2018-11-20 | $144.60 | $144.60 | 54,595 | — | — |
| 2018-11-19 | $153.60 | $153.60 | 49,345 | — | — |
| 2018-11-16 | $152.40 | $152.40 | 47,225 | — | — |
| 2018-11-15 | $149.80 | $149.80 | 48,445 | — | — |
| 2018-11-14 | $144.60 | $144.60 | 43,830 | — | — |
| 2018-11-13 | $143.20 | $143.20 | 50,685 | — | — |
| 2018-11-12 | $149.80 | $149.80 | 47,380 | — | — |
| 2018-11-09 | $160.60 | $160.60 | 84,055 | — | — |
| 2018-11-08 | $163.80 | $163.80 | 73,630 | — | — |
| 2018-11-07 | $171.40 | $171.40 | 59,680 | — | — |
| 2018-11-06 | $167.00 | $167.00 | 74,110 | — | — |
| 2018-11-05 | $173.80 | $173.80 | 43,300 | — | — |
| 2018-11-02 | $175.60 | $175.60 | 89,135 | — | — |
| 2018-11-01 | $169.60 | $169.60 | 86,130 | — | — |
| 2018-10-31 | $179.20 | $179.20 | 89,765 | — | — |
| 2018-10-30 | $175.80 | $175.80 | 85,785 | — | — |
| 2018-10-29 | $161.80 | $161.80 | 80,270 | — | — |
| 2018-10-26 | $172.00 | $172.00 | 70,295 | — | — |
| 2018-10-25 | $170.80 | $170.80 | 56,975 | — | — |
| 2018-10-24 | $165.40 | $165.40 | 79,555 | — | — |
| 2018-10-23 | $172.00 | $172.00 | 49,525 | — | — |
| 2018-10-22 | $184.00 | $184.00 | 29,205 | — | — |
| 2018-10-19 | $185.60 | $185.60 | 34,905 | — | — |
| 2018-10-18 | $185.60 | $185.60 | 131,485 | — | — |
| 2018-10-17 | $199.40 | $199.40 | 42,290 | — | — |
| 2018-10-16 | $201.20 | $201.20 | 45,660 | — | — |
| 2018-10-15 | $195.00 | $195.00 | 49,070 | — | — |
| 2018-10-12 | $196.00 | $196.00 | 60,975 | — | — |
| 2018-10-11 | $190.20 | $190.20 | 65,615 | — | — |
| 2018-10-10 | $200.20 | $200.20 | 73,830 | — | — |
| 2018-10-09 | $229.80 | $229.80 | 48,360 | — | — |
| 2018-10-08 | $227.40 | $227.40 | 52,600 | — | — |
| 2018-10-05 | $222.40 | $222.40 | 68,745 | — | — |
| 2018-10-04 | $220.40 | $220.40 | 74,690 | — | — |
| 2018-10-03 | $223.00 | $223.00 | 88,550 | — | — |
| 2018-10-02 | $212.00 | $212.00 | 64,645 | — | — |
| 2018-10-01 | $211.80 | $211.80 | 65,815 | — | — |
| 2018-09-28 | $207.00 | $207.00 | 32,190 | — | — |
| 2018-09-27 | $209.00 | $209.00 | 48,290 | — | — |
| 2018-09-26 | $208.00 | $208.00 | 50,990 | — | — |
| 2018-09-25 | $217.00 | $217.00 | 40,950 | — | — |
| 2018-09-24 | $220.00 | $220.00 | 35,050 | — | — |
| 2018-09-21 | $224.00 | $224.00 | 62,485 | — | — |
| 2018-09-20 | $224.00 | $224.00 | 42,220 | — | — |
| 2018-09-19 | $227.00 | $227.00 | 34,155 | — | — |
| 2018-09-18 | $224.00 | $224.00 | 39,775 | — | — |
| 2018-09-17 | $218.00 | $218.00 | 46,660 | — | — |
| 2018-09-14 | $228.00 | $228.00 | 42,625 | — | — |
| 2018-09-13 | $222.00 | $222.00 | 27,650 | — | — |
| 2018-09-12 | $227.00 | $227.00 | 29,680 | — | — |
| 2018-09-11 | $218.00 | $218.00 | 28,735 | — | — |
| 2018-09-10 | $211.00 | $211.00 | 27,440 | — | — |
| 2018-09-07 | $205.00 | $205.00 | 70,770 | — | — |
| 2018-09-06 | $208.00 | $208.00 | 45,105 | — | — |
| 2018-09-05 | $226.00 | $226.00 | 30,580 | — | — |
| 2018-09-04 | $233.00 | $233.00 | 13,960 | — | — |
| 2018-08-31 | $239.00 | $239.00 | 21,795 | — | — |
| 2018-08-30 | $235.00 | $235.00 | 27,320 | — | — |
| 2018-08-29 | $243.00 | $243.00 | 34,960 | — | — |
| 2018-08-28 | $244.00 | $244.00 | 16,155 | — | — |
| 2018-08-27 | $247.00 | $247.00 | 22,880 | — | — |
| 2018-08-24 | $251.00 | $251.00 | 48,790 | — | — |
| 2018-08-23 | $242.00 | $242.00 | 15,485 | — | — |
| 2018-08-22 | $241.00 | $241.00 | 20,035 | — | — |
| 2018-08-21 | $238.00 | $238.00 | 23,260 | — | — |
| 2018-08-20 | $234.00 | $234.00 | 28,000 | — | — |
| 2018-08-17 | $232.00 | $232.00 | 30,035 | — | — |
| 2018-08-16 | $230.00 | $230.00 | 16,700 | — | — |
| 2018-08-15 | $227.00 | $227.00 | 35,085 | — | — |
| 2018-08-14 | $237.00 | $237.00 | 24,930 | — | — |
| 2018-08-13 | $236.00 | $236.00 | 25,390 | — | — |
| 2018-08-10 | $247.00 | $247.00 | 24,950 | — | — |
| 2018-08-09 | $244.00 | $244.00 | 26,700 | — | — |
| 2018-08-08 | $247.00 | $247.00 | 44,305 | — | — |
| 2018-08-07 | $249.00 | $249.00 | 36,300 | — | — |
| 2018-08-06 | $245.00 | $245.00 | 40,340 | — | — |
| 2018-08-03 | $236.00 | $236.00 | 29,795 | — | — |
| 2018-08-02 | $245.00 | $245.00 | 47,310 | — | — |
| 2018-08-01 | $247.00 | $247.00 | 55,190 | — | — |
| 2018-07-31 | $263.00 | $263.00 | 120,265 | — | — |
| 2018-07-30 | $241.00 | $241.00 | 88,560 | — | — |
| 2018-07-27 | $232.00 | $232.00 | 76,125 | — | — |
| 2018-07-26 | $232.00 | $232.00 | 63,430 | — | — |
| 2018-07-25 | $233.00 | $233.00 | 75,240 | — | — |
| 2018-07-24 | $235.00 | $235.00 | 36,070 | — | — |
| 2018-07-23 | $236.00 | $236.00 | 42,025 | — | — |
| 2018-07-20 | $240.00 | $240.00 | 33,240 | — | — |
| 2018-07-19 | $246.00 | $246.00 | 62,605 | — | — |
| 2018-07-18 | $249.00 | $249.00 | 39,305 | — | — |
| 2018-07-17 | $248.00 | $248.00 | 32,885 | — | — |
| 2018-07-16 | $245.00 | $245.00 | 23,925 | — | — |
| 2018-07-13 | $253.00 | $253.00 | 67,025 | — | — |
| 2018-07-12 | $242.00 | $242.00 | 44,125 | — | — |
| 2018-07-11 | $244.00 | $244.00 | 34,690 | — | — |
| 2018-07-10 | $257.00 | $257.00 | 29,665 | — | — |
| 2018-07-09 | $260.00 | $260.00 | 22,960 | — | — |
| 2018-07-06 | $250.00 | $250.00 | 23,955 | — | — |
| 2018-07-05 | $253.00 | $253.00 | 54,265 | — | — |
| 2018-07-03 | $248.00 | $248.00 | 11,115 | — | — |
| 2018-07-02 | $242.00 | $242.00 | 29,585 | — | — |
| 2018-06-29 | $247.00 | $247.00 | 31,315 | — | — |
| 2018-06-28 | $244.00 | $244.00 | 33,315 | — | — |
| 2018-06-27 | $247.00 | $247.00 | 39,140 | — | — |
| 2018-06-26 | $244.00 | $244.00 | 60,880 | — | — |
| 2018-06-25 | $237.00 | $237.00 | 69,475 | — | — |
| 2018-06-22 | $243.00 | $243.00 | 88,165 | — | — |
| 2018-06-21 | $232.00 | $232.00 | 45,940 | — | — |
| 2018-06-20 | $244.00 | $244.00 | 59,435 | — | — |
| 2018-06-19 | $253.00 | $253.00 | 40,615 | — | — |
| 2018-06-18 | $244.00 | $244.00 | 24,190 | — | — |
| 2018-06-15 | $240.00 | $240.00 | 55,790 | — | — |
| 2018-06-14 | $241.00 | $241.00 | 55,260 | — | — |
| 2018-06-13 | $247.00 | $247.00 | 48,985 | — | — |
| 2018-06-12 | $249.00 | $249.00 | 47,425 | — | — |
| 2018-06-11 | $252.00 | $252.00 | 49,050 | — | — |
| 2018-06-08 | $256.00 | $256.00 | 72,225 | — | — |
| 2018-06-07 | $278.00 | $278.00 | 41,660 | — | — |
| 2018-06-06 | $272.00 | $272.00 | 28,180 | — | — |
| 2018-06-05 | $276.00 | $276.00 | 39,965 | — | — |
| 2018-06-04 | $267.00 | $267.00 | 84,970 | — | — |
| 2018-06-01 | $281.00 | $281.00 | 62,610 | — | — |
| 2018-05-31 | $283.00 | $283.00 | 46,415 | — | — |
| 2018-05-30 | $288.00 | $288.00 | 35,390 | — | — |
| 2018-05-29 | $283.00 | $283.00 | 40,150 | — | — |
| 2018-05-25 | $280.00 | $280.00 | 29,700 | — | — |
| 2018-05-24 | $289.00 | $289.00 | 55,090 | — | — |
| 2018-05-23 | $291.00 | $291.00 | 37,700 | — | — |
| 2018-05-22 | $304.00 | $304.00 | 52,585 | — | — |
| 2018-05-21 | $309.00 | $309.00 | 34,530 | — | — |
| 2018-05-18 | $308.00 | $308.00 | 48,695 | — | — |
| 2018-05-17 | $311.00 | $311.00 | 36,685 | — | — |
| 2018-05-16 | $307.00 | $307.00 | 65,150 | — | — |
| 2018-05-15 | $296.00 | $296.00 | 51,350 | — | — |
| 2018-05-14 | $286.00 | $286.00 | 45,855 | — | — |
| 2018-05-11 | $287.00 | $287.00 | 44,095 | — | — |
| 2018-05-10 | $290.00 | $290.00 | 45,875 | — | — |
| 2018-05-09 | $289.00 | $289.00 | 59,495 | — | — |
| 2018-05-08 | $280.00 | $280.00 | 85,745 | — | — |
| 2018-05-07 | $281.00 | $281.00 | 46,005 | — | — |
| 2018-05-04 | $278.00 | $278.00 | 32,185 | — | — |
| 2018-05-03 | $267.00 | $267.00 | 51,230 | — | — |
| 2018-05-02 | $269.00 | $269.00 | 113,665 | — | — |
| 2018-05-01 | $262.00 | $262.00 | 87,595 | — | — |
| 2018-04-30 | $252.00 | $252.00 | 83,720 | — | — |
| 2018-04-27 | $255.00 | $255.00 | 40,610 | — | — |
| 2018-04-26 | $254.00 | $254.00 | 44,825 | — | — |
| 2018-04-25 | $247.00 | $247.00 | 26,785 | — | — |
| 2018-04-24 | $244.00 | $244.00 | 64,220 | — | — |
| 2018-04-23 | $243.00 | $243.00 | 27,590 | — | — |
| 2018-04-20 | $241.00 | $241.00 | 29,600 | — | — |
| 2018-04-19 | $240.00 | $240.00 | 55,535 | — | — |
| 2018-04-18 | $247.00 | $247.00 | 55,020 | — | — |
| 2018-04-17 | $241.00 | $241.00 | 60,275 | — | — |
| 2018-04-16 | $241.00 | $241.00 | 46,915 | — | — |
| 2018-04-13 | $246.00 | $246.00 | 39,200 | — | — |
| 2018-04-12 | $248.00 | $248.00 | 33,105 | — | — |
| 2018-04-11 | $244.00 | $244.00 | 49,110 | — | — |
| 2018-04-10 | $236.00 | $236.00 | 39,625 | — | — |
| 2018-04-09 | $220.00 | $220.00 | 38,625 | — | — |
| 2018-04-06 | $221.00 | $221.00 | 39,375 | — | — |
| 2018-04-05 | $231.00 | $231.00 | 52,205 | — | — |
| 2018-04-04 | $216.00 | $216.00 | 37,850 | — | — |
| 2018-04-03 | $216.00 | $216.00 | 45,770 | — | — |
| 2018-04-02 | $212.00 | $212.00 | 64,255 | — | — |
| 2018-03-29 | $220.00 | $220.00 | 56,930 | — | — |
| 2018-03-28 | $211.00 | $211.00 | 39,750 | — | — |
| 2018-03-27 | $215.00 | $215.00 | 33,435 | — | — |
| 2018-03-26 | $229.00 | $229.00 | 63,785 | — | — |
| 2018-03-23 | $226.00 | $226.00 | 61,455 | — | — |
| 2018-03-22 | $228.00 | $228.00 | 77,170 | — | — |
| 2018-03-21 | $240.00 | $240.00 | 88,440 | — | — |
| 2018-03-20 | $228.00 | $228.00 | 64,380 | — | — |
| 2018-03-19 | $227.00 | $227.00 | 111,000 | — | — |
| 2018-03-16 | $248.00 | $248.00 | 87,100 | — | — |
| 2018-03-15 | $239.00 | $239.00 | 87,175 | — | — |
| 2018-03-14 | $245.00 | $245.00 | 43,660 | — | — |
| 2018-03-13 | $245.00 | $245.00 | 51,985 | — | — |
| 2018-03-12 | $244.00 | $244.00 | 50,045 | — | — |
| 2018-03-09 | $240.00 | $240.00 | 43,085 | — | — |
| 2018-03-08 | $237.00 | $237.00 | 54,205 | — | — |
| 2018-03-07 | $241.00 | $241.00 | 98,025 | — | — |
| 2018-03-06 | $239.00 | $239.00 | 69,190 | — | — |
| 2018-03-05 | $232.00 | $232.00 | 67,165 | — | — |
| 2018-03-02 | $220.00 | $220.00 | 59,345 | — | — |
| 2018-03-01 | $216.00 | $216.00 | 90,315 | — | — |
| 2018-02-28 | $226.00 | $226.00 | 57,450 | — | — |
| 2018-02-27 | $239.00 | $239.00 | 53,165 | — | — |
| 2018-02-26 | $245.00 | $245.00 | 76,010 | — | — |
| 2018-02-23 | $249.00 | $249.00 | 122,120 | — | — |
| 2018-02-22 | $236.00 | $236.00 | 59,320 | — | — |
| 2018-02-21 | $230.00 | $230.00 | 42,410 | — | — |
| 2018-02-20 | $231.00 | $231.00 | 58,240 | — | — |
| 2018-02-16 | $240.00 | $240.00 | 74,445 | — | — |
| 2018-02-15 | $239.00 | $239.00 | 145,880 | — | — |
| 2018-02-14 | $245.00 | $245.00 | 84,740 | — | — |
| 2018-02-13 | $228.00 | $228.00 | 121,210 | — | — |
| 2018-02-12 | $229.00 | $229.00 | 211,735 | — | — |
| 2018-02-09 | $235.00 | $235.00 | 361,635 | — | — |
| 2018-02-08 | $278.00 | $278.00 | 85,370 | — | — |
| 2018-02-07 | $302.00 | $302.00 | 31,060 | — | — |
| 2018-02-06 | $315.00 | $315.00 | 45,450 | — | — |
| 2018-02-05 | $310.00 | $310.00 | 46,720 | — | — |
| 2018-02-02 | $327.00 | $327.00 | 35,155 | — | — |
| 2018-02-01 | $343.00 | $343.00 | 25,175 | — | — |
| 2018-01-31 | $338.00 | $338.00 | 22,685 | — | — |
| 2018-01-30 | $339.00 | $339.00 | 33,350 | — | — |
| 2018-01-29 | $341.00 | $341.00 | 31,025 | — | — |
| 2018-01-26 | $351.00 | $351.00 | 24,620 | — | — |
| 2018-01-25 | $353.00 | $353.00 | 38,635 | — | — |
| 2018-01-24 | $354.00 | $354.00 | 84,235 | — | — |
| 2018-01-23 | $355.00 | $355.00 | 18,645 | — | — |
| 2018-01-22 | $355.00 | $355.00 | 21,685 | — | — |
| 2018-01-19 | $343.00 | $343.00 | 24,525 | — | — |
| 2018-01-18 | $340.00 | $340.00 | 51,495 | — | — |
| 2018-01-17 | $346.00 | $346.00 | 44,420 | — | — |
| 2018-01-16 | $347.00 | $347.00 | 68,070 | — | — |
| 2018-01-12 | $347.00 | $347.00 | 39,010 | — | — |
| 2018-01-11 | $346.00 | $346.00 | 80,275 | — | — |
| 2018-01-10 | $331.00 | $331.00 | 20,020 | — | — |
| 2018-01-09 | $336.00 | $336.00 | 28,615 | — | — |
| 2018-01-08 | $342.00 | $342.00 | 73,355 | — | — |
| 2018-01-05 | $332.00 | $332.00 | 29,040 | — | — |
| 2018-01-04 | $332.00 | $332.00 | 79,165 | — | — |
| 2018-01-03 | $324.00 | $324.00 | 72,020 | — | — |
| 2018-01-02 | $329.00 | $329.00 | 65,185 | — | — |