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
- 2014-04-17 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 | $74.40 | $74.40 | 1,920 | — | — |
| 2018-12-28 | $77.60 | $77.60 | 3,532 | — | — |
| 2018-12-27 | $72.40 | $72.40 | 3,682 | — | — |
| 2018-12-26 | $79.60 | $79.60 | 1,733 | — | — |
| 2018-12-24 | $83.20 | $83.20 | 2,310 | — | — |
| 2018-12-21 | $68.00 | $68.00 | 3,563 | — | — |
| 2018-12-20 | $80.00 | $80.00 | 2,456 | — | — |
| 2018-12-19 | $83.60 | $83.60 | 2,393 | — | — |
| 2018-12-18 | $82.40 | $82.40 | 2,726 | — | — |
| 2018-12-17 | $87.20 | $87.20 | 3,397 | — | — |
| 2018-12-14 | $102.80 | $102.80 | 1,475 | — | — |
| 2018-12-13 | $102.40 | $102.40 | 2,306 | — | — |
| 2018-12-12 | $109.60 | $109.60 | 3,762 | — | — |
| 2018-12-11 | $102.00 | $102.00 | 3,231 | — | — |
| 2018-12-10 | $108.00 | $108.00 | 3,598 | — | — |
| 2018-12-07 | $115.20 | $115.20 | 3,126 | — | — |
| 2018-12-06 | $122.00 | $122.00 | 2,179 | — | — |
| 2018-12-04 | $122.80 | $122.80 | 2,397 | — | — |
| 2018-12-03 | $125.20 | $125.20 | 2,146 | — | — |
| 2018-11-30 | $126.40 | $126.40 | 2,781 | — | — |
| 2018-11-29 | $126.80 | $126.80 | 2,501 | — | — |
| 2018-11-28 | $124.40 | $124.40 | 2,641 | — | — |
| 2018-11-27 | $120.00 | $120.00 | 2,662 | — | — |
| 2018-11-26 | $115.60 | $115.60 | 2,737 | — | — |
| 2018-11-23 | $119.60 | $119.60 | 579 | — | — |
| 2018-11-21 | $121.20 | $121.20 | 1,988 | — | — |
| 2018-11-20 | $117.20 | $117.20 | 2,564 | — | — |
| 2018-11-19 | $117.20 | $117.20 | 5,421 | — | — |
| 2018-11-16 | $124.80 | $124.80 | 2,704 | — | — |
| 2018-11-15 | $128.80 | $128.80 | 2,573 | — | — |
| 2018-11-14 | $126.80 | $126.80 | 2,293 | — | — |
| 2018-11-13 | $129.60 | $129.60 | 4,147 | — | — |
| 2018-11-12 | $128.00 | $128.00 | 3,235 | — | — |
| 2018-11-09 | $131.60 | $131.60 | 3,582 | — | — |
| 2018-11-08 | $132.00 | $132.00 | 11,160 | — | — |
| 2018-11-07 | $139.60 | $139.60 | 5,379 | — | — |
| 2018-11-06 | $142.00 | $142.00 | 19,998 | — | — |
| 2018-11-05 | $158.80 | $158.80 | 44,453 | — | — |
| 2018-11-02 | $130.00 | $130.00 | 7,971 | — | — |
| 2018-11-01 | $128.00 | $128.00 | 4,797 | — | — |
| 2018-10-31 | $122.80 | $122.80 | 8,439 | — | — |
| 2018-10-30 | $130.00 | $130.00 | 3,964 | — | — |
| 2018-10-29 | $125.60 | $125.60 | 9,083 | — | — |
| 2018-10-26 | $127.20 | $127.20 | 9,438 | — | — |
| 2018-10-25 | $131.20 | $131.20 | 16,793 | — | — |
| 2018-10-24 | $134.40 | $134.40 | 38,477 | — | — |
| 2018-10-23 | $124.80 | $124.80 | 9,963 | — | — |
| 2018-10-22 | $112.80 | $112.80 | 4,166 | — | — |
| 2018-10-19 | $119.60 | $119.60 | 3,260 | — | — |
| 2018-10-18 | $124.00 | $124.00 | 9,622 | — | — |
| 2018-10-17 | $124.00 | $124.00 | 8,430 | — | — |
| 2018-10-16 | $124.00 | $124.00 | 26,914 | — | — |
| 2018-10-15 | $120.00 | $120.00 | 11,807 | — | — |
| 2018-10-12 | $130.40 | $130.40 | 9,058 | — | — |
| 2018-10-11 | $130.80 | $130.80 | 33,102 | — | — |
| 2018-10-10 | $130.00 | $130.00 | 21,593 | — | — |
| 2018-10-09 | $120.00 | $120.00 | 15,152 | — | — |
| 2018-10-08 | $132.00 | $132.00 | 10,301 | — | — |
| 2018-10-05 | $136.00 | $136.00 | 19,346 | — | — |
| 2018-10-04 | $156.40 | $156.40 | 32,257 | — | — |
| 2018-10-03 | $128.00 | $128.00 | 66,834 | — | — |
| 2018-10-02 | $99.20 | $99.20 | 7,865 | — | — |
| 2018-10-01 | $106.80 | $106.80 | 4,963 | — | — |
| 2018-09-28 | $110.00 | $110.00 | 3,515 | — | — |
| 2018-09-27 | $111.60 | $111.60 | 4,212 | — | — |
| 2018-09-26 | $115.20 | $115.20 | 10,505 | — | — |
| 2018-09-25 | $117.20 | $117.20 | 6,311 | — | — |
| 2018-09-24 | $117.60 | $117.60 | 11,074 | — | — |
| 2018-09-21 | $122.40 | $122.40 | 25,113 | — | — |
| 2018-09-20 | $131.60 | $131.60 | 25,550 | — | — |
| 2018-09-19 | $132.40 | $132.40 | 49,143 | — | — |
| 2018-09-18 | $171.60 | $171.60 | 125,681 | — | — |
| 2018-09-17 | $100.80 | $100.80 | 40,900 | — | — |
| 2018-09-14 | $140.00 | $140.00 | 30,703 | — | — |
| 2018-09-13 | $199.20 | $199.20 | 58,011 | — | — |
| 2018-09-12 | $180.00 | $180.00 | 92,839 | — | — |
| 2018-09-11 | $2,520.00 | $2,520.00 | 1,521 | — | — |
| 2018-09-10 | $2,780.00 | $2,780.00 | 788 | — | — |
| 2018-09-07 | $2,670.00 | $2,670.00 | 1,111 | — | — |
| 2018-09-06 | $2,920.00 | $2,920.00 | 1,216 | — | — |
| 2018-09-05 | $3,080.00 | $3,080.00 | 1,378 | — | — |
| 2018-09-04 | $3,220.00 | $3,220.00 | 1,034 | — | — |
| 2018-08-31 | $3,220.00 | $3,220.00 | 1,370 | — | — |
| 2018-08-30 | $3,320.00 | $3,320.00 | 1,107 | — | — |
| 2018-08-29 | $3,520.00 | $3,520.00 | 693 | — | — |
| 2018-08-28 | $3,420.00 | $3,420.00 | 571 | — | — |
| 2018-08-27 | $3,220.00 | $3,220.00 | 1,026 | — | — |
| 2018-08-24 | $3,380.00 | $3,380.00 | 620 | — | — |
| 2018-08-23 | $3,340.00 | $3,340.00 | 995 | — | — |
| 2018-08-22 | $3,400.00 | $3,400.00 | 1,980 | — | — |
| 2018-08-21 | $3,520.00 | $3,520.00 | 1,193 | — | — |
| 2018-08-20 | $3,600.00 | $3,600.00 | 431 | — | — |
| 2018-08-17 | $3,600.00 | $3,600.00 | 659 | — | — |
| 2018-08-16 | $3,640.00 | $3,640.00 | 817 | — | — |
| 2018-08-15 | $3,420.00 | $3,420.00 | 516 | — | — |
| 2018-08-14 | $3,540.00 | $3,540.00 | 881 | — | — |
| 2018-08-13 | $3,720.00 | $3,720.00 | 746 | — | — |
| 2018-08-10 | $3,760.00 | $3,760.00 | 653 | — | — |
| 2018-08-09 | $3,680.00 | $3,680.00 | 1,079 | — | — |
| 2018-08-08 | $3,420.00 | $3,420.00 | 1,843 | — | — |
| 2018-08-07 | $3,460.00 | $3,460.00 | 1,104 | — | — |
| 2018-08-06 | $3,520.00 | $3,520.00 | 2,327 | — | — |
| 2018-08-03 | $3,240.00 | $3,240.00 | 387 | — | — |
| 2018-08-02 | $3,280.00 | $3,280.00 | 218 | — | — |
| 2018-08-01 | $3,240.00 | $3,240.00 | 423 | — | — |
| 2018-07-31 | $3,180.00 | $3,180.00 | 502 | — | — |
| 2018-07-30 | $3,140.00 | $3,140.00 | 290 | — | — |
| 2018-07-27 | $3,160.00 | $3,160.00 | 569 | — | — |
| 2018-07-26 | $3,340.00 | $3,340.00 | 565 | — | — |
| 2018-07-25 | $3,360.00 | $3,360.00 | 321 | — | — |
| 2018-07-24 | $3,360.00 | $3,360.00 | 596 | — | — |
| 2018-07-23 | $3,420.00 | $3,420.00 | 297 | — | — |
| 2018-07-20 | $3,380.00 | $3,380.00 | 357 | — | — |
| 2018-07-19 | $3,380.00 | $3,380.00 | 914 | — | — |
| 2018-07-18 | $3,160.00 | $3,160.00 | 353 | — | — |
| 2018-07-17 | $3,200.00 | $3,200.00 | 325 | — | — |
| 2018-07-16 | $3,180.00 | $3,180.00 | 580 | — | — |
| 2018-07-13 | $3,000.00 | $3,000.00 | 243 | — | — |
| 2018-07-12 | $2,980.00 | $2,980.00 | 399 | — | — |
| 2018-07-11 | $3,070.00 | $3,070.00 | 909 | — | — |
| 2018-07-10 | $3,440.00 | $3,440.00 | 1,872 | — | — |
| 2018-07-09 | $3,060.00 | $3,060.00 | 1,028 | — | — |
| 2018-07-06 | $2,900.00 | $2,900.00 | 1,037 | — | — |
| 2018-07-05 | $2,800.00 | $2,800.00 | 367 | — | — |
| 2018-07-03 | $2,700.00 | $2,700.00 | 348 | — | — |
| 2018-07-02 | $2,840.00 | $2,840.00 | 1,118 | — | — |
| 2018-06-29 | $2,740.00 | $2,740.00 | 1,077 | — | — |
| 2018-06-28 | $2,520.00 | $2,520.00 | 417 | — | — |
| 2018-06-27 | $2,440.00 | $2,440.00 | 432 | — | — |
| 2018-06-26 | $2,460.00 | $2,460.00 | 515 | — | — |
| 2018-06-25 | $2,480.00 | $2,480.00 | 1,201 | — | — |
| 2018-06-22 | $2,600.00 | $2,600.00 | 8,095 | — | — |
| 2018-06-21 | $2,320.00 | $2,320.00 | 534 | — | — |
| 2018-06-20 | $2,360.00 | $2,360.00 | 475 | — | — |
| 2018-06-19 | $2,300.00 | $2,300.00 | 911 | — | — |
| 2018-06-18 | $2,360.00 | $2,360.00 | 967 | — | — |
| 2018-06-15 | $2,340.00 | $2,340.00 | 776 | — | — |
| 2018-06-14 | $2,320.00 | $2,320.00 | 626 | — | — |
| 2018-06-13 | $2,260.00 | $2,260.00 | 575 | — | — |
| 2018-06-12 | $2,180.00 | $2,180.00 | 773 | — | — |
| 2018-06-11 | $2,110.00 | $2,110.00 | 869 | — | — |
| 2018-06-08 | $2,000.00 | $2,000.00 | 719 | — | — |
| 2018-06-07 | $1,960.00 | $1,960.00 | 483 | — | — |
| 2018-06-06 | $2,140.00 | $2,140.00 | 513 | — | — |
| 2018-06-05 | $1,940.00 | $1,940.00 | 514 | — | — |
| 2018-06-04 | $1,960.00 | $1,960.00 | 420 | — | — |
| 2018-06-01 | $2,000.00 | $2,000.00 | 1,150 | — | — |
| 2018-05-31 | $2,040.00 | $2,040.00 | 1,059 | — | — |
| 2018-05-30 | $2,100.00 | $2,100.00 | 678 | — | — |
| 2018-05-29 | $2,200.00 | $2,200.00 | 1,116 | — | — |
| 2018-05-25 | $2,280.00 | $2,280.00 | 1,144 | — | — |
| 2018-05-24 | $2,460.00 | $2,460.00 | 605 | — | — |
| 2018-05-23 | $2,440.00 | $2,440.00 | 427 | — | — |
| 2018-05-22 | $2,430.00 | $2,430.00 | 565 | — | — |
| 2018-05-21 | $2,500.00 | $2,500.00 | 922 | — | — |
| 2018-05-18 | $2,560.00 | $2,560.00 | 759 | — | — |
| 2018-05-17 | $2,440.00 | $2,440.00 | 658 | — | — |
| 2018-05-16 | $2,400.00 | $2,400.00 | 2,188 | — | — |
| 2018-05-15 | $2,280.00 | $2,280.00 | 654 | — | — |
| 2018-05-14 | $2,360.00 | $2,360.00 | 635 | — | — |
| 2018-05-11 | $2,280.00 | $2,280.00 | 1,385 | — | — |
| 2018-05-10 | $2,260.00 | $2,260.00 | 652 | — | — |
| 2018-05-09 | $2,240.00 | $2,240.00 | 683 | — | — |
| 2018-05-08 | $2,180.00 | $2,180.00 | 694 | — | — |
| 2018-05-07 | $2,220.00 | $2,220.00 | 498 | — | — |
| 2018-05-04 | $2,240.00 | $2,240.00 | 414 | — | — |
| 2018-05-03 | $2,160.00 | $2,160.00 | 182 | — | — |
| 2018-05-02 | $2,220.00 | $2,220.00 | 393 | — | — |
| 2018-05-01 | $2,180.00 | $2,180.00 | 295 | — | — |
| 2018-04-30 | $2,180.00 | $2,180.00 | 421 | — | — |
| 2018-04-27 | $2,240.00 | $2,240.00 | 196 | — | — |
| 2018-04-26 | $2,280.00 | $2,280.00 | 273 | — | — |
| 2018-04-25 | $2,200.00 | $2,200.00 | 240 | — | — |
| 2018-04-24 | $2,200.00 | $2,200.00 | 636 | — | — |
| 2018-04-23 | $2,220.00 | $2,220.00 | 333 | — | — |
| 2018-04-20 | $2,260.00 | $2,260.00 | 493 | — | — |
| 2018-04-19 | $2,320.00 | $2,320.00 | 734 | — | — |
| 2018-04-18 | $2,360.00 | $2,360.00 | 430 | — | — |
| 2018-04-17 | $2,320.00 | $2,320.00 | 393 | — | — |
| 2018-04-16 | $2,300.00 | $2,300.00 | 216 | — | — |
| 2018-04-13 | $2,360.00 | $2,360.00 | 423 | — | — |
| 2018-04-12 | $2,320.00 | $2,320.00 | 529 | — | — |
| 2018-04-11 | $2,440.00 | $2,440.00 | 280 | — | — |
| 2018-04-10 | $2,380.00 | $2,380.00 | 475 | — | — |
| 2018-04-09 | $2,300.00 | $2,300.00 | 365 | — | — |
| 2018-04-06 | $2,380.00 | $2,380.00 | 615 | — | — |
| 2018-04-05 | $2,580.00 | $2,580.00 | 585 | — | — |
| 2018-04-04 | $2,540.00 | $2,540.00 | 548 | — | — |
| 2018-04-03 | $2,660.00 | $2,660.00 | 488 | — | — |
| 2018-04-02 | $2,800.00 | $2,800.00 | 405 | — | — |
| 2018-03-29 | $2,720.00 | $2,720.00 | 603 | — | — |
| 2018-03-28 | $2,620.00 | $2,620.00 | 1,071 | — | — |
| 2018-03-27 | $2,680.00 | $2,680.00 | 1,007 | — | — |
| 2018-03-26 | $2,580.00 | $2,580.00 | 641 | — | — |
| 2018-03-23 | $2,320.00 | $2,320.00 | 494 | — | — |
| 2018-03-22 | $2,320.00 | $2,320.00 | 336 | — | — |
| 2018-03-21 | $2,380.00 | $2,380.00 | 380 | — | — |
| 2018-03-20 | $2,380.00 | $2,380.00 | 314 | — | — |
| 2018-03-19 | $2,380.00 | $2,380.00 | 623 | — | — |
| 2018-03-16 | $2,380.00 | $2,380.00 | 407 | — | — |
| 2018-03-15 | $2,200.00 | $2,200.00 | 239 | — | — |
| 2018-03-14 | $2,170.00 | $2,170.00 | 397 | — | — |
| 2018-03-13 | $2,240.00 | $2,240.00 | 214 | — | — |
| 2018-03-12 | $2,320.00 | $2,320.00 | 234 | — | — |
| 2018-03-09 | $2,360.00 | $2,360.00 | 294 | — | — |
| 2018-03-08 | $2,320.00 | $2,320.00 | 374 | — | — |
| 2018-03-07 | $2,200.00 | $2,200.00 | 270 | — | — |
| 2018-03-06 | $2,220.00 | $2,220.00 | 469 | — | — |
| 2018-03-05 | $2,040.00 | $2,040.00 | 166 | — | — |
| 2018-03-02 | $2,040.00 | $2,040.00 | 597 | — | — |
| 2018-03-01 | $2,180.00 | $2,180.00 | 359 | — | — |
| 2018-02-28 | $2,140.00 | $2,140.00 | 497 | — | — |
| 2018-02-27 | $2,200.00 | $2,200.00 | 584 | — | — |
| 2018-02-26 | $2,120.00 | $2,120.00 | 365 | — | — |
| 2018-02-23 | $2,120.00 | $2,120.00 | 363 | — | — |
| 2018-02-22 | $1,880.00 | $1,880.00 | 219 | — | — |
| 2018-02-21 | $1,920.00 | $1,920.00 | 202 | — | — |
| 2018-02-20 | $1,980.00 | $1,980.00 | 273 | — | — |
| 2018-02-16 | $2,010.00 | $2,010.00 | 505 | — | — |
| 2018-02-15 | $1,980.00 | $1,980.00 | 388 | — | — |
| 2018-02-14 | $2,000.00 | $2,000.00 | 424 | — | — |
| 2018-02-13 | $2,040.00 | $2,040.00 | 196 | — | — |
| 2018-02-12 | $1,960.00 | $1,960.00 | 509 | — | — |
| 2018-02-09 | $2,040.00 | $2,040.00 | 999 | — | — |
| 2018-02-08 | $2,120.00 | $2,120.00 | 386 | — | — |
| 2018-02-07 | $2,200.00 | $2,200.00 | 452 | — | — |
| 2018-02-06 | $2,200.00 | $2,200.00 | 1,066 | — | — |
| 2018-02-05 | $2,320.00 | $2,320.00 | 336 | — | — |
| 2018-02-02 | $2,340.00 | $2,340.00 | 775 | — | — |
| 2018-02-01 | $2,380.00 | $2,380.00 | 447 | — | — |
| 2018-01-31 | $2,380.00 | $2,380.00 | 475 | — | — |
| 2018-01-30 | $2,580.00 | $2,580.00 | 914 | — | — |
| 2018-01-29 | $2,620.00 | $2,620.00 | 708 | — | — |
| 2018-01-26 | $2,460.00 | $2,460.00 | 204 | — | — |
| 2018-01-25 | $2,460.00 | $2,460.00 | 346 | — | — |
| 2018-01-24 | $2,420.00 | $2,420.00 | 307 | — | — |
| 2018-01-23 | $2,380.00 | $2,380.00 | 411 | — | — |
| 2018-01-22 | $2,400.00 | $2,400.00 | 628 | — | — |
| 2018-01-19 | $2,200.00 | $2,200.00 | 457 | — | — |
| 2018-01-18 | $2,140.00 | $2,140.00 | 491 | — | — |
| 2018-01-17 | $2,220.00 | $2,220.00 | 205 | — | — |
| 2018-01-16 | $2,240.00 | $2,240.00 | 709 | — | — |
| 2018-01-12 | $2,400.00 | $2,400.00 | 373 | — | — |
| 2018-01-11 | $2,460.00 | $2,460.00 | 261 | — | — |
| 2018-01-10 | $2,400.00 | $2,400.00 | 414 | — | — |
| 2018-01-09 | $2,540.00 | $2,540.00 | 287 | — | — |
| 2018-01-08 | $2,580.00 | $2,580.00 | 487 | — | — |
| 2018-01-05 | $2,520.00 | $2,520.00 | 132 | — | — |
| 2018-01-04 | $2,480.00 | $2,480.00 | 236 | — | — |
| 2018-01-03 | $2,520.00 | $2,520.00 | 335 | — | — |
| 2018-01-02 | $2,580.00 | $2,580.00 | 668 | — | — |