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
- 1999-01-06 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 | $121.50 | $121.50 | 134 | — | — |
| 2018-12-28 | $110.00 | $110.00 | 120 | — | — |
| 2018-12-27 | $111.50 | $111.50 | 28 | — | — |
| 2018-12-26 | $114.50 | $114.50 | 20 | — | — |
| 2018-12-24 | $114.00 | $114.00 | 58 | — | — |
| 2018-12-21 | $115.00 | $115.00 | 80 | — | — |
| 2018-12-20 | $127.00 | $127.00 | 6 | — | — |
| 2018-12-19 | $127.00 | $127.00 | 2 | — | — |
| 2018-12-18 | $127.00 | $127.00 | 378 | — | — |
| 2018-12-17 | $136.00 | $136.00 | 4 | — | — |
| 2018-12-14 | $128.00 | $128.00 | 148 | — | — |
| 2018-12-13 | $131.50 | $131.50 | 20 | — | — |
| 2018-12-12 | $128.00 | $128.00 | 6 | — | — |
| 2018-12-11 | $136.00 | $136.00 | 10 | — | — |
| 2018-12-10 | $134.50 | $134.50 | 44 | — | — |
| 2018-12-07 | $133.00 | $133.00 | 2 | — | — |
| 2018-12-06 | $133.00 | $133.00 | 80 | — | — |
| 2018-12-04 | $137.00 | $137.00 | 6 | — | — |
| 2018-12-03 | $130.50 | $130.50 | 10 | — | — |
| 2018-11-30 | $136.00 | $136.00 | 44 | — | — |
| 2018-11-29 | $131.00 | $131.00 | 6 | — | — |
| 2018-11-28 | $130.00 | $130.00 | 124 | — | — |
| 2018-11-27 | $135.00 | $135.00 | 68 | — | — |
| 2018-11-26 | $132.50 | $132.50 | 104 | — | — |
| 2018-11-23 | $135.00 | $135.00 | 0 | — | — |
| 2018-11-21 | $135.00 | $135.00 | 74 | — | — |
| 2018-11-20 | $130.50 | $130.50 | 20 | — | — |
| 2018-11-19 | $128.00 | $128.00 | 18 | — | — |
| 2018-11-16 | $134.00 | $134.00 | 24 | — | — |
| 2018-11-15 | $132.50 | $132.50 | 60 | — | — |
| 2018-11-14 | $135.50 | $135.50 | 2 | — | — |
| 2018-11-13 | $135.50 | $135.50 | 126 | — | — |
| 2018-11-12 | $139.00 | $139.00 | 32 | — | — |
| 2018-11-09 | $131.00 | $131.00 | 224 | — | — |
| 2018-11-08 | $142.50 | $142.50 | 4 | — | — |
| 2018-11-07 | $142.50 | $142.50 | 48 | — | — |
| 2018-11-06 | $149.00 | $149.00 | 72 | — | — |
| 2018-11-05 | $148.00 | $148.00 | 98 | — | — |
| 2018-11-02 | $144.00 | $144.00 | 122 | — | — |
| 2018-11-01 | $137.50 | $137.50 | 54 | — | — |
| 2018-10-31 | $145.00 | $145.00 | 78 | — | — |
| 2018-10-30 | $128.50 | $128.50 | 70 | — | — |
| 2018-10-29 | $133.00 | $133.00 | 28 | — | — |
| 2018-10-26 | $127.00 | $127.00 | 4 | — | — |
| 2018-10-25 | $130.00 | $130.00 | 48 | — | — |
| 2018-10-24 | $122.00 | $122.00 | 14 | — | — |
| 2018-10-23 | $125.00 | $125.00 | 210 | — | — |
| 2018-10-22 | $127.50 | $127.50 | 186 | — | — |
| 2018-10-19 | $146.00 | $146.00 | 42 | — | — |
| 2018-10-18 | $145.50 | $145.50 | 118 | — | — |
| 2018-10-17 | $157.50 | $157.50 | 0 | — | — |
| 2018-10-16 | $157.50 | $157.50 | 0 | — | — |
| 2018-10-15 | $157.50 | $157.50 | 0 | — | — |
| 2018-10-12 | $157.50 | $157.50 | 66 | — | — |
| 2018-10-11 | $159.00 | $159.00 | 78 | — | — |
| 2018-10-10 | $154.00 | $154.00 | 70 | — | — |
| 2018-10-09 | $148.00 | $148.00 | 96 | — | — |
| 2018-10-08 | $155.50 | $155.50 | 156 | — | — |
| 2018-10-05 | $147.50 | $147.50 | 110 | — | — |
| 2018-10-04 | $155.00 | $155.00 | 132 | — | — |
| 2018-10-03 | $150.50 | $150.50 | 96 | — | — |
| 2018-10-02 | $150.00 | $150.00 | 102 | — | — |
| 2018-10-01 | $158.50 | $158.50 | 94 | — | — |
| 2018-09-28 | $159.00 | $159.00 | 28 | — | — |
| 2018-09-27 | $157.50 | $157.50 | 54 | — | — |
| 2018-09-26 | $159.00 | $159.00 | 82 | — | — |
| 2018-09-25 | $152.50 | $152.50 | 206 | — | — |
| 2018-09-24 | $160.50 | $160.50 | 116 | — | — |
| 2018-09-21 | $163.00 | $163.00 | 28 | — | — |
| 2018-09-20 | $161.50 | $161.50 | 20 | — | — |
| 2018-09-19 | $161.00 | $161.00 | 198 | — | — |
| 2018-09-18 | $169.00 | $169.00 | 0 | — | — |
| 2018-09-17 | $169.00 | $169.00 | 10 | — | — |
| 2018-09-14 | $169.50 | $169.50 | 100 | — | — |
| 2018-09-13 | $160.50 | $160.50 | 42 | — | — |
| 2018-09-12 | $164.50 | $164.50 | 44 | — | — |
| 2018-09-11 | $159.50 | $159.50 | 84 | — | — |
| 2018-09-10 | $162.50 | $162.50 | 60 | — | — |
| 2018-09-07 | $157.50 | $157.50 | 52 | — | — |
| 2018-09-06 | $159.50 | $159.50 | 42 | — | — |
| 2018-09-05 | $162.00 | $162.00 | 32 | — | — |
| 2018-09-04 | $170.00 | $170.00 | 4 | — | — |
| 2018-08-31 | $175.00 | $175.00 | 4 | — | — |
| 2018-08-30 | $174.50 | $174.50 | 194 | — | — |
| 2018-08-29 | $175.00 | $175.00 | 0 | — | — |
| 2018-08-28 | $175.00 | $175.00 | 354 | — | — |
| 2018-08-27 | $165.50 | $165.50 | 62 | — | — |
| 2018-08-24 | $177.00 | $177.00 | 14 | — | — |
| 2018-08-23 | $161.50 | $161.50 | 12 | — | — |
| 2018-08-22 | $168.50 | $168.50 | 74 | — | — |
| 2018-08-21 | $165.00 | $165.00 | 186 | — | — |
| 2018-08-20 | $182.00 | $182.00 | 20 | — | — |
| 2018-08-17 | $178.50 | $178.50 | 42 | — | — |
| 2018-08-16 | $179.00 | $179.00 | 136 | — | — |
| 2018-08-15 | $192.50 | $192.50 | 144 | — | — |
| 2018-08-14 | $176.50 | $176.50 | 54 | — | — |
| 2018-08-13 | $176.50 | $176.50 | 212 | — | — |
| 2018-08-10 | $162.50 | $162.50 | 114 | — | — |
| 2018-08-09 | $165.00 | $165.00 | 312 | — | — |
| 2018-08-08 | $184.00 | $184.00 | 196 | — | — |
| 2018-08-07 | $180.00 | $180.00 | 56 | — | — |
| 2018-08-06 | $188.50 | $188.50 | 238 | — | — |
| 2018-08-03 | $174.50 | $174.50 | 202 | — | — |
| 2018-08-02 | $180.00 | $180.00 | 108 | — | — |
| 2018-08-01 | $192.00 | $192.00 | 50 | — | — |
| 2018-07-31 | $195.00 | $195.00 | 250 | — | — |
| 2018-07-30 | $180.00 | $180.00 | 372 | — | — |
| 2018-07-27 | $180.00 | $180.00 | 202 | — | — |
| 2018-07-26 | $190.00 | $190.00 | 562 | — | — |
| 2018-07-25 | $177.50 | $177.50 | 370 | — | — |
| 2018-07-24 | $168.50 | $168.50 | 382 | — | — |
| 2018-07-23 | $155.50 | $155.50 | 482 | — | — |
| 2018-07-20 | $168.00 | $168.00 | 38 | — | — |
| 2018-07-19 | $167.50 | $167.50 | 128 | — | — |
| 2018-07-18 | $180.00 | $180.00 | 1,138 | — | — |
| 2018-07-17 | $156.00 | $156.00 | 248 | — | — |
| 2018-07-16 | $166.00 | $166.00 | 430 | — | — |
| 2018-07-13 | $162.50 | $162.50 | 216 | — | — |
| 2018-07-12 | $174.00 | $174.00 | 292 | — | — |
| 2018-07-11 | $165.00 | $165.00 | 158 | — | — |
| 2018-07-10 | $167.50 | $167.50 | 594 | — | — |
| 2018-07-09 | $175.00 | $175.00 | 2,150 | — | — |
| 2018-07-06 | $170.00 | $170.00 | 668 | — | — |
| 2018-07-05 | $158.00 | $158.00 | 674 | — | — |
| 2018-07-03 | $165.50 | $165.50 | 414 | — | — |
| 2018-07-02 | $162.00 | $162.00 | 416 | — | — |
| 2018-06-29 | $148.00 | $148.00 | 904 | — | — |
| 2018-06-28 | $150.00 | $150.00 | 340 | — | — |
| 2018-06-27 | $145.00 | $145.00 | 1,470 | — | — |
| 2018-06-26 | $172.00 | $172.00 | 508 | — | — |
| 2018-06-25 | $154.50 | $154.50 | 202 | — | — |
| 2018-06-22 | $157.00 | $157.00 | 72 | — | — |
| 2018-06-21 | $168.00 | $168.00 | 448 | — | — |
| 2018-06-20 | $176.50 | $176.50 | 1,226 | — | — |
| 2018-06-19 | $224.00 | $224.00 | 170 | — | — |
| 2018-06-18 | $240.50 | $240.50 | 4 | — | — |
| 2018-06-15 | $242.50 | $242.50 | 104 | — | — |
| 2018-06-14 | $245.00 | $245.00 | 268 | — | — |
| 2018-06-13 | $244.00 | $244.00 | 68 | — | — |
| 2018-06-12 | $241.50 | $241.50 | 20 | — | — |
| 2018-06-11 | $241.50 | $241.50 | 42 | — | — |
| 2018-06-08 | $241.50 | $241.50 | 54 | — | — |
| 2018-06-07 | $249.50 | $249.50 | 212 | — | — |
| 2018-06-06 | $247.50 | $247.50 | 228 | — | — |
| 2018-06-05 | $249.50 | $249.50 | 172 | — | — |
| 2018-06-04 | $249.50 | $249.50 | 20 | — | — |
| 2018-06-01 | $253.50 | $253.50 | 50 | — | — |
| 2018-05-31 | $248.50 | $248.50 | 478 | — | — |
| 2018-05-30 | $251.50 | $251.50 | 612 | — | — |
| 2018-05-29 | $258.00 | $258.00 | 118 | — | — |
| 2018-05-25 | $253.50 | $253.50 | 358 | — | — |
| 2018-05-24 | $252.50 | $252.50 | 112 | — | — |
| 2018-05-23 | $260.00 | $260.00 | 20 | — | — |
| 2018-05-22 | $258.50 | $258.50 | 76 | — | — |
| 2018-05-21 | $262.00 | $262.00 | 134 | — | — |
| 2018-05-18 | $250.50 | $250.50 | 8 | — | — |
| 2018-05-17 | $263.00 | $263.00 | 70 | — | — |
| 2018-05-16 | $261.00 | $261.00 | 260 | — | — |
| 2018-05-15 | $269.50 | $269.50 | 24 | — | — |
| 2018-05-14 | $265.50 | $265.50 | 100 | — | — |
| 2018-05-11 | $265.00 | $265.00 | 258 | — | — |
| 2018-05-10 | $268.00 | $268.00 | 2 | — | — |
| 2018-05-09 | $262.50 | $262.50 | 8 | — | — |
| 2018-05-08 | $268.50 | $268.50 | 184 | — | — |
| 2018-05-07 | $266.00 | $266.00 | 150 | — | — |
| 2018-05-04 | $270.00 | $270.00 | 136 | — | — |
| 2018-05-03 | $270.00 | $270.00 | 52 | — | — |
| 2018-05-02 | $262.00 | $262.00 | 170 | — | — |
| 2018-05-01 | $260.00 | $260.00 | 22 | — | — |
| 2018-04-30 | $262.50 | $262.50 | 44 | — | — |
| 2018-04-27 | $253.00 | $253.00 | 264 | — | — |
| 2018-04-26 | $258.50 | $258.50 | 104 | — | — |
| 2018-04-25 | $256.00 | $256.00 | 780 | — | — |
| 2018-04-24 | $269.00 | $269.00 | 940 | — | — |
| 2018-04-23 | $250.00 | $250.00 | 522 | — | — |
| 2018-04-20 | $268.00 | $268.00 | 510 | — | — |
| 2018-04-19 | $271.00 | $271.00 | 100 | — | — |
| 2018-04-18 | $274.50 | $274.50 | 152 | — | — |
| 2018-04-17 | $272.00 | $272.00 | 646 | — | — |
| 2018-04-16 | $274.50 | $274.50 | 1,330 | — | — |
| 2018-04-13 | $271.50 | $271.50 | 102 | — | — |
| 2018-04-12 | $277.00 | $277.00 | 350 | — | — |
| 2018-04-11 | $285.50 | $285.50 | 334 | — | — |
| 2018-04-10 | $284.50 | $284.50 | 148 | — | — |
| 2018-04-09 | $279.50 | $279.50 | 264 | — | — |
| 2018-04-06 | $271.00 | $271.00 | 716 | — | — |
| 2018-04-05 | $295.00 | $295.00 | 548 | — | — |
| 2018-04-04 | $288.00 | $288.00 | 1,046 | — | — |
| 2018-04-03 | $283.50 | $283.50 | 402 | — | — |
| 2018-04-02 | $280.50 | $280.50 | 316 | — | — |
| 2018-03-29 | $280.50 | $280.50 | 728 | — | — |
| 2018-03-28 | $279.50 | $279.50 | 872 | — | — |
| 2018-03-27 | $266.00 | $266.00 | 910 | — | — |
| 2018-03-26 | $283.50 | $283.50 | 218 | — | — |
| 2018-03-23 | $270.50 | $270.50 | 216 | — | — |
| 2018-03-22 | $269.00 | $269.00 | 700 | — | — |
| 2018-03-21 | $273.00 | $273.00 | 1,444 | — | — |
| 2018-03-20 | $290.00 | $290.00 | 250 | — | — |
| 2018-03-19 | $288.00 | $288.00 | 812 | — | — |
| 2018-03-16 | $312.50 | $312.50 | 942 | — | — |
| 2018-03-15 | $304.50 | $304.50 | 690 | — | — |
| 2018-03-14 | $306.00 | $306.00 | 2,322 | — | — |
| 2018-03-13 | $292.00 | $292.00 | 698 | — | — |
| 2018-03-12 | $295.50 | $295.50 | 296 | — | — |
| 2018-03-09 | $298.00 | $298.00 | 526 | — | — |
| 2018-03-08 | $293.00 | $293.00 | 1,558 | — | — |
| 2018-03-07 | $278.50 | $278.50 | 686 | — | — |
| 2018-03-06 | $284.50 | $284.50 | 1,024 | — | — |
| 2018-03-05 | $296.50 | $296.50 | 5,114 | — | — |
| 2018-03-02 | $254.50 | $254.50 | 66 | — | — |
| 2018-03-01 | $255.50 | $255.50 | 156 | — | — |
| 2018-02-28 | $254.50 | $254.50 | 216 | — | — |
| 2018-02-27 | $262.50 | $262.50 | 688 | — | — |
| 2018-02-26 | $263.50 | $263.50 | 478 | — | — |
| 2018-02-23 | $269.00 | $269.00 | 1,396 | — | — |
| 2018-02-22 | $249.50 | $249.50 | 540 | — | — |
| 2018-02-21 | $228.00 | $228.00 | 320 | — | — |
| 2018-02-20 | $216.50 | $216.50 | 52 | — | — |
| 2018-02-16 | $212.50 | $212.50 | 212 | — | — |
| 2018-02-15 | $234.00 | $234.00 | 404 | — | — |
| 2018-02-14 | $224.00 | $224.00 | 110 | — | — |
| 2018-02-13 | $218.50 | $218.50 | 6 | — | — |
| 2018-02-12 | $206.00 | $206.00 | 202 | — | — |
| 2018-02-09 | $212.50 | $212.50 | 136 | — | — |
| 2018-02-08 | $215.50 | $215.50 | 44 | — | — |
| 2018-02-07 | $209.50 | $209.50 | 100 | — | — |
| 2018-02-06 | $205.50 | $205.50 | 294 | — | — |
| 2018-02-05 | $210.00 | $210.00 | 498 | — | — |
| 2018-02-02 | $226.00 | $226.00 | 298 | — | — |
| 2018-02-01 | $237.50 | $237.50 | 1,138 | — | — |
| 2018-01-31 | $265.00 | $265.00 | 1,280 | — | — |
| 2018-01-30 | $284.50 | $284.50 | 11,452 | — | — |
| 2018-01-29 | $232.00 | $232.00 | 564 | — | — |
| 2018-01-26 | $202.00 | $202.00 | 244 | — | — |
| 2018-01-25 | $200.50 | $200.50 | 402 | — | — |
| 2018-01-24 | $185.50 | $185.50 | 122 | — | — |
| 2018-01-23 | $195.00 | $195.00 | 480 | — | — |
| 2018-01-22 | $179.50 | $179.50 | 398 | — | — |
| 2018-01-19 | $169.00 | $169.00 | 504 | — | — |
| 2018-01-18 | $160.00 | $160.00 | 64 | — | — |
| 2018-01-17 | $162.00 | $162.00 | 512 | — | — |
| 2018-01-16 | $156.50 | $156.50 | 722 | — | — |
| 2018-01-12 | $144.00 | $144.00 | 84 | — | — |
| 2018-01-11 | $148.00 | $148.00 | 190 | — | — |
| 2018-01-10 | $148.50 | $148.50 | 180 | — | — |
| 2018-01-09 | $153.50 | $153.50 | 44 | — | — |
| 2018-01-08 | $156.00 | $156.00 | 118 | — | — |
| 2018-01-05 | $159.00 | $159.00 | 28 | — | — |
| 2018-01-04 | $156.50 | $156.50 | 348 | — | — |
| 2018-01-03 | $162.50 | $162.50 | 42 | — | — |
| 2018-01-02 | $167.50 | $167.50 | 36 | — | — |