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
- 2018-01-25 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 | $228.00 | $228.00 | 1,071 | — | — |
| 2018-12-28 | $208.00 | $208.00 | 863 | — | — |
| 2018-12-27 | $218.40 | $218.40 | 1,503 | — | — |
| 2018-12-26 | $216.00 | $216.00 | 976 | — | — |
| 2018-12-24 | $216.00 | $216.00 | 255 | — | — |
| 2018-12-21 | $218.40 | $218.40 | 1,001 | — | — |
| 2018-12-20 | $209.60 | $209.60 | 718 | — | — |
| 2018-12-19 | $228.00 | $228.00 | 13,494 | — | — |
| 2018-12-18 | $232.80 | $232.80 | 1,046 | — | — |
| 2018-12-17 | $248.00 | $248.00 | 881 | — | — |
| 2018-12-14 | $272.00 | $272.00 | 526 | — | — |
| 2018-12-13 | $285.60 | $285.60 | 1,118 | — | — |
| 2018-12-12 | $299.20 | $299.20 | 313 | — | — |
| 2018-12-11 | $303.20 | $303.20 | 1,249 | — | — |
| 2018-12-10 | $320.00 | $320.00 | 418 | — | — |
| 2018-12-07 | $316.00 | $316.00 | 345 | — | — |
| 2018-12-06 | $320.00 | $320.00 | 315 | — | — |
| 2018-12-04 | $321.60 | $321.60 | 364 | — | — |
| 2018-12-03 | $339.20 | $339.20 | 505 | — | — |
| 2018-11-30 | $285.60 | $285.60 | 446 | — | — |
| 2018-11-29 | $285.60 | $285.60 | 576 | — | — |
| 2018-11-28 | $264.00 | $264.00 | 260 | — | — |
| 2018-11-27 | $256.00 | $256.00 | 229 | — | — |
| 2018-11-26 | $230.40 | $230.40 | 260 | — | — |
| 2018-11-23 | $208.00 | $208.00 | 86 | — | — |
| 2018-11-21 | $212.80 | $212.80 | 1,128 | — | — |
| 2018-11-20 | $228.80 | $228.80 | 853 | — | — |
| 2018-11-19 | $248.00 | $248.00 | 309 | — | — |
| 2018-11-16 | $244.00 | $244.00 | 158 | — | — |
| 2018-11-15 | $255.20 | $255.20 | 335 | — | — |
| 2018-11-14 | $247.20 | $247.20 | 961 | — | — |
| 2018-11-13 | $211.20 | $211.20 | 706 | — | — |
| 2018-11-12 | $249.60 | $249.60 | 175 | — | — |
| 2018-11-09 | $316.56 | $316.56 | 156 | — | — |
| 2018-11-08 | $320.00 | $320.00 | 75 | — | — |
| 2018-11-07 | $315.04 | $315.04 | 506 | — | — |
| 2018-11-06 | $319.20 | $319.20 | 210 | — | — |
| 2018-11-05 | $306.40 | $306.40 | 24 | — | — |
| 2018-11-02 | $313.60 | $313.60 | 365 | — | — |
| 2018-11-01 | $296.00 | $296.00 | 90 | — | — |
| 2018-10-31 | $307.20 | $307.20 | 519 | — | — |
| 2018-10-30 | $296.80 | $296.80 | 905 | — | — |
| 2018-10-29 | $314.40 | $314.40 | 128 | — | — |
| 2018-10-26 | $301.60 | $301.60 | 328 | — | — |
| 2018-10-25 | $324.00 | $324.00 | 150 | — | — |
| 2018-10-24 | $285.60 | $285.60 | 116 | — | — |
| 2018-10-23 | $312.80 | $312.80 | 343 | — | — |
| 2018-10-22 | $307.20 | $307.20 | 470 | — | — |
| 2018-10-19 | $302.40 | $302.40 | 844 | — | — |
| 2018-10-18 | $304.00 | $304.00 | 84 | — | — |
| 2018-10-17 | $318.40 | $318.40 | 66 | — | — |
| 2018-10-16 | $301.52 | $301.52 | 156 | — | — |
| 2018-10-15 | $304.00 | $304.00 | 24 | — | — |
| 2018-10-12 | $330.40 | $330.40 | 190 | — | — |
| 2018-10-11 | $308.00 | $308.00 | 89 | — | — |
| 2018-10-10 | $300.00 | $300.00 | 221 | — | — |
| 2018-10-09 | $318.40 | $318.40 | 369 | — | — |
| 2018-10-08 | $317.60 | $317.60 | 10 | — | — |
| 2018-10-05 | $312.00 | $312.00 | 21 | — | — |
| 2018-10-04 | $311.60 | $311.60 | 10 | — | — |
| 2018-10-03 | $320.00 | $320.00 | 93 | — | — |
| 2018-10-02 | $320.00 | $320.00 | 50 | — | — |
| 2018-10-01 | $320.00 | $320.00 | 628 | — | — |
| 2018-09-28 | $321.60 | $321.60 | 265 | — | — |
| 2018-09-27 | $324.00 | $324.00 | 130 | — | — |
| 2018-09-26 | $328.80 | $328.80 | 115 | — | — |
| 2018-09-25 | $338.40 | $338.40 | 206 | — | — |
| 2018-09-24 | $326.40 | $326.40 | 471 | — | — |
| 2018-09-21 | $356.00 | $356.00 | 460 | — | — |
| 2018-09-20 | $376.00 | $376.00 | 201 | — | — |
| 2018-09-19 | $368.80 | $368.80 | 165 | — | — |
| 2018-09-18 | $367.20 | $367.20 | 283 | — | — |
| 2018-09-17 | $363.20 | $363.20 | 53 | — | — |
| 2018-09-14 | $384.00 | $384.00 | 174 | — | — |
| 2018-09-13 | $403.20 | $403.20 | 101 | — | — |
| 2018-09-12 | $389.60 | $389.60 | 471 | — | — |
| 2018-09-11 | $388.00 | $388.00 | 255 | — | — |
| 2018-09-10 | $419.20 | $419.20 | 180 | — | — |
| 2018-09-07 | $398.40 | $398.40 | 223 | — | — |
| 2018-09-06 | $431.20 | $431.20 | 191 | — | — |
| 2018-09-05 | $415.20 | $415.20 | 38 | — | — |
| 2018-09-04 | $400.00 | $400.00 | 88 | — | — |
| 2018-08-31 | $408.00 | $408.00 | 393 | — | — |
| 2018-08-30 | $412.00 | $412.00 | 309 | — | — |
| 2018-08-29 | $404.80 | $404.80 | 59 | — | — |
| 2018-08-28 | $439.20 | $439.20 | 164 | — | — |
| 2018-08-27 | $416.00 | $416.00 | 343 | — | — |
| 2018-08-24 | $440.00 | $440.00 | 54 | — | — |
| 2018-08-23 | $435.20 | $435.20 | 29 | — | — |
| 2018-08-22 | $440.00 | $440.00 | 9 | — | — |
| 2018-08-21 | $430.40 | $430.40 | 19 | — | — |
| 2018-08-20 | $440.00 | $440.00 | 31 | — | — |
| 2018-08-17 | $421.60 | $421.60 | 441 | — | — |
| 2018-08-16 | $439.20 | $439.20 | 51 | — | — |
| 2018-08-15 | $439.20 | $439.20 | 33 | — | — |
| 2018-08-14 | $447.20 | $447.20 | 85 | — | — |
| 2018-08-13 | $453.60 | $453.60 | 248 | — | — |
| 2018-08-10 | $443.20 | $443.20 | 49 | — | — |
| 2018-08-09 | $456.00 | $456.00 | 106 | — | — |
| 2018-08-08 | $456.00 | $456.00 | 506 | — | — |
| 2018-08-07 | $464.00 | $464.00 | 373 | — | — |
| 2018-08-06 | $464.00 | $464.00 | 1,181 | — | — |
| 2018-08-03 | $464.00 | $464.00 | 18 | — | — |
| 2018-08-02 | $468.00 | $468.00 | 151 | — | — |
| 2018-08-01 | $461.60 | $461.60 | 34 | — | — |
| 2018-07-31 | $460.00 | $460.00 | 103 | — | — |
| 2018-07-30 | $480.00 | $480.00 | 220 | — | — |
| 2018-07-27 | $477.20 | $477.20 | 221 | — | — |
| 2018-07-26 | $479.12 | $479.12 | 33 | — | — |
| 2018-07-25 | $480.00 | $480.00 | 121 | — | — |
| 2018-07-24 | $496.00 | $496.00 | 791 | — | — |
| 2018-07-23 | $512.00 | $512.00 | 281 | — | — |
| 2018-07-20 | $520.00 | $520.00 | 231 | — | — |
| 2018-07-19 | $527.20 | $527.20 | 140 | — | — |
| 2018-07-18 | $555.20 | $555.20 | 76 | — | — |
| 2018-07-17 | $540.00 | $540.00 | 259 | — | — |
| 2018-07-16 | $561.60 | $561.60 | 169 | — | — |
| 2018-07-13 | $514.80 | $514.80 | 30 | — | — |
| 2018-07-12 | $528.00 | $528.00 | 259 | — | — |
| 2018-07-11 | $576.80 | $576.80 | 146 | — | — |
| 2018-07-10 | $577.60 | $577.60 | 51 | — | — |
| 2018-07-09 | $561.28 | $561.28 | 365 | — | — |
| 2018-07-06 | $484.00 | $484.00 | 149 | — | — |
| 2018-07-05 | $468.80 | $468.80 | 186 | — | — |
| 2018-07-03 | $503.20 | $503.20 | 259 | — | — |
| 2018-07-02 | $504.00 | $504.00 | 50 | — | — |
| 2018-06-29 | $504.00 | $504.00 | 700 | — | — |
| 2018-06-28 | $501.60 | $501.60 | 176 | — | — |
| 2018-06-27 | $500.00 | $500.00 | 193 | — | — |
| 2018-06-26 | $560.80 | $560.80 | 380 | — | — |
| 2018-06-25 | $560.00 | $560.00 | 529 | — | — |
| 2018-06-22 | $636.80 | $636.80 | 279 | — | — |
| 2018-06-21 | $642.40 | $642.40 | 200 | — | — |
| 2018-06-20 | $644.00 | $644.00 | 494 | — | — |
| 2018-06-19 | $644.00 | $644.00 | 260 | — | — |
| 2018-06-18 | $640.00 | $640.00 | 151 | — | — |
| 2018-06-15 | $660.00 | $660.00 | 140 | — | — |
| 2018-06-14 | $679.20 | $679.20 | 81 | — | — |
| 2018-06-13 | $616.00 | $616.00 | 54 | — | — |
| 2018-06-12 | $641.60 | $641.60 | 0 | — | — |
| 2018-06-11 | $641.60 | $641.60 | 36 | — | — |
| 2018-06-08 | $671.20 | $671.20 | 76 | — | — |
| 2018-06-07 | $665.60 | $665.60 | 106 | — | — |
| 2018-06-06 | $650.40 | $650.40 | 8 | — | — |
| 2018-06-05 | $655.20 | $655.20 | 363 | — | — |
| 2018-06-04 | $648.16 | $648.16 | 50 | — | — |
| 2018-06-01 | $641.60 | $641.60 | 10 | — | — |
| 2018-05-31 | $635.20 | $635.20 | 10 | — | — |
| 2018-05-30 | $634.40 | $634.40 | 10 | — | — |
| 2018-05-29 | $640.00 | $640.00 | 496 | — | — |
| 2018-05-25 | $644.48 | $644.48 | 124 | — | — |
| 2018-05-24 | $642.40 | $642.40 | 35 | — | — |
| 2018-05-23 | $610.40 | $610.40 | 3 | — | — |
| 2018-05-22 | $676.00 | $676.00 | 324 | — | — |
| 2018-05-21 | $632.00 | $632.00 | 91 | — | — |
| 2018-05-18 | $661.52 | $661.52 | 66 | — | — |
| 2018-05-17 | $679.04 | $679.04 | 100 | — | — |
| 2018-05-16 | $676.80 | $676.80 | 10 | — | — |
| 2018-05-15 | $688.00 | $688.00 | 123 | — | — |
| 2018-05-14 | $676.72 | $676.72 | 41 | — | — |
| 2018-05-11 | $680.00 | $680.00 | 10 | — | — |
| 2018-05-10 | $676.00 | $676.00 | 6 | — | — |
| 2018-05-09 | $696.00 | $696.00 | 59 | — | — |
| 2018-05-08 | $696.00 | $696.00 | 269 | — | — |
| 2018-05-07 | $696.00 | $696.00 | 98 | — | — |
| 2018-05-04 | $680.00 | $680.00 | 106 | — | — |
| 2018-05-03 | $650.40 | $650.40 | 95 | — | — |
| 2018-05-02 | $700.00 | $700.00 | 66 | — | — |
| 2018-05-01 | $640.80 | $640.80 | 264 | — | — |
| 2018-04-30 | $666.40 | $666.40 | 71 | — | — |
| 2018-04-27 | $684.00 | $684.00 | 74 | — | — |
| 2018-04-26 | $688.00 | $688.00 | 39 | — | — |
| 2018-04-25 | $688.00 | $688.00 | 160 | — | — |
| 2018-04-24 | $680.00 | $680.00 | 3 | — | — |
| 2018-04-23 | $704.72 | $704.72 | 36 | — | — |
| 2018-04-20 | $674.40 | $674.40 | 26 | — | — |
| 2018-04-19 | $694.24 | $694.24 | 0 | — | — |
| 2018-04-18 | $694.24 | $694.24 | 181 | — | — |
| 2018-04-17 | $697.60 | $697.60 | 238 | — | — |
| 2018-04-16 | $697.60 | $697.60 | 140 | — | — |
| 2018-04-13 | $720.00 | $720.00 | 255 | — | — |
| 2018-04-12 | $702.40 | $702.40 | 40 | — | — |
| 2018-04-11 | $696.80 | $696.80 | 55 | — | — |
| 2018-04-10 | $689.60 | $689.60 | 251 | — | — |
| 2018-04-09 | $680.00 | $680.00 | 340 | — | — |
| 2018-04-06 | $740.00 | $740.00 | 9 | — | — |
| 2018-04-05 | $758.40 | $758.40 | 26 | — | — |
| 2018-04-04 | $759.20 | $759.20 | 20 | — | — |
| 2018-04-03 | $736.00 | $736.00 | 14 | — | — |
| 2018-04-02 | $701.04 | $701.04 | 11 | — | — |
| 2018-03-29 | $732.00 | $732.00 | 65 | — | — |
| 2018-03-28 | $720.00 | $720.00 | 49 | — | — |
| 2018-03-27 | $736.00 | $736.00 | 154 | — | — |
| 2018-03-26 | $698.40 | $698.40 | 13 | — | — |
| 2018-03-23 | $716.00 | $716.00 | 73 | — | — |
| 2018-03-22 | $680.00 | $680.00 | 56 | — | — |
| 2018-03-21 | $680.00 | $680.00 | 50 | — | — |
| 2018-03-20 | $648.80 | $648.80 | 84 | — | — |
| 2018-03-19 | $672.80 | $672.80 | 255 | — | — |
| 2018-03-16 | $680.80 | $680.80 | 494 | — | — |
| 2018-03-15 | $702.40 | $702.40 | 95 | — | — |
| 2018-03-14 | $706.40 | $706.40 | 165 | — | — |
| 2018-03-13 | $720.80 | $720.80 | 108 | — | — |
| 2018-03-12 | $723.60 | $723.60 | 175 | — | — |
| 2018-03-09 | $739.28 | $739.28 | 148 | — | — |
| 2018-03-08 | $735.20 | $735.20 | 263 | — | — |
| 2018-03-07 | $724.00 | $724.00 | 231 | — | — |
| 2018-03-06 | $744.00 | $744.00 | 185 | — | — |
| 2018-03-05 | $716.00 | $716.00 | 73 | — | — |
| 2018-03-02 | $691.20 | $691.20 | 6 | — | — |
| 2018-03-01 | $704.00 | $704.00 | 114 | — | — |
| 2018-02-28 | $752.00 | $752.00 | 85 | — | — |
| 2018-02-27 | $735.20 | $735.20 | 155 | — | — |
| 2018-02-26 | $754.40 | $754.40 | 244 | — | — |
| 2018-02-23 | $764.00 | $764.00 | 76 | — | — |
| 2018-02-22 | $760.00 | $760.00 | 334 | — | — |
| 2018-02-21 | $792.00 | $792.00 | 869 | — | — |
| 2018-02-20 | $759.20 | $759.20 | 201 | — | — |
| 2018-02-16 | $720.00 | $720.00 | 50 | — | — |
| 2018-02-15 | $700.00 | $700.00 | 110 | — | — |
| 2018-02-14 | $710.40 | $710.40 | 63 | — | — |
| 2018-02-13 | $720.00 | $720.00 | 78 | — | — |
| 2018-02-12 | $708.00 | $708.00 | 55 | — | — |
| 2018-02-09 | $728.00 | $728.00 | 160 | — | — |
| 2018-02-08 | $709.60 | $709.60 | 433 | — | — |
| 2018-02-07 | $687.20 | $687.20 | 116 | — | — |
| 2018-02-06 | $685.60 | $685.60 | 215 | — | — |
| 2018-02-05 | $719.20 | $719.20 | 391 | — | — |
| 2018-02-02 | $724.00 | $724.00 | 224 | — | — |
| 2018-02-01 | $728.80 | $728.80 | 804 | — | — |
| 2018-01-31 | $767.20 | $767.20 | 395 | — | — |
| 2018-01-30 | $768.00 | $768.00 | 808 | — | — |
| 2018-01-29 | $795.20 | $795.20 | 445 | — | — |
| 2018-01-26 | $796.00 | $796.00 | 4,176 | — | — |
| 2018-01-25 | $793.60 | $793.60 | 13,390 | — | — |