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
- 2017-04-28 to 2026-08-31
- 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 | $101.80 | $101.80 | 7,510 | — | — |
| 2018-12-28 | $103.20 | $103.20 | 12,805 | — | — |
| 2018-12-27 | $101.60 | $101.60 | 5,455 | — | — |
| 2018-12-26 | $103.00 | $103.00 | 12,740 | — | — |
| 2018-12-24 | $99.80 | $99.80 | 10,255 | — | — |
| 2018-12-21 | $103.60 | $103.60 | 15,225 | — | — |
| 2018-12-20 | $108.20 | $108.20 | 8,790 | — | — |
| 2018-12-19 | $112.40 | $112.40 | 10,055 | — | — |
| 2018-12-18 | $115.20 | $115.20 | 16,155 | — | — |
| 2018-12-17 | $133.40 | $133.40 | 12,700 | — | — |
| 2018-12-14 | $130.20 | $130.20 | 7,310 | — | — |
| 2018-12-13 | $124.20 | $124.20 | 9,870 | — | — |
| 2018-12-12 | $133.00 | $133.00 | 8,480 | — | — |
| 2018-12-11 | $129.00 | $129.00 | 13,550 | — | — |
| 2018-12-10 | $137.00 | $137.00 | 7,480 | — | — |
| 2018-12-07 | $144.20 | $144.20 | 5,975 | — | — |
| 2018-12-06 | $140.80 | $140.80 | 6,555 | — | — |
| 2018-12-04 | $138.80 | $138.80 | 9,480 | — | — |
| 2018-12-03 | $151.00 | $151.00 | 5,840 | — | — |
| 2018-11-30 | $146.00 | $146.00 | 4,095 | — | — |
| 2018-11-29 | $146.80 | $146.80 | 2,730 | — | — |
| 2018-11-28 | $151.00 | $151.00 | 4,610 | — | — |
| 2018-11-27 | $146.60 | $146.60 | 7,380 | — | — |
| 2018-11-26 | $149.40 | $149.40 | 7,455 | — | — |
| 2018-11-23 | $152.40 | $152.40 | 4,405 | — | — |
| 2018-11-21 | $150.80 | $150.80 | 7,140 | — | — |
| 2018-11-20 | $151.80 | $151.80 | 17,800 | — | — |
| 2018-11-19 | $152.00 | $152.00 | 20,525 | — | — |
| 2018-11-16 | $142.00 | $142.00 | 34,165 | — | — |
| 2018-11-15 | $138.20 | $138.20 | 17,545 | — | — |
| 2018-11-14 | $150.80 | $150.80 | 8,365 | — | — |
| 2018-11-13 | $145.80 | $145.80 | 20,140 | — | — |
| 2018-11-12 | $148.60 | $148.60 | 12,440 | — | — |
| 2018-11-09 | $154.00 | $154.00 | 38,695 | — | — |
| 2018-11-08 | $140.00 | $140.00 | 47,040 | — | — |
| 2018-11-07 | $162.00 | $162.00 | 79,830 | — | — |
| 2018-11-06 | $249.00 | $249.00 | 4,995 | — | — |
| 2018-11-05 | $245.80 | $245.80 | 2,530 | — | — |
| 2018-11-02 | $243.80 | $243.80 | 4,785 | — | — |
| 2018-11-01 | $228.80 | $228.80 | 2,675 | — | — |
| 2018-10-31 | $226.00 | $226.00 | 6,160 | — | — |
| 2018-10-30 | $224.20 | $224.20 | 4,395 | — | — |
| 2018-10-29 | $231.00 | $231.00 | 10,285 | — | — |
| 2018-10-26 | $232.80 | $232.80 | 4,125 | — | — |
| 2018-10-25 | $227.40 | $227.40 | 5,190 | — | — |
| 2018-10-24 | $221.00 | $221.00 | 8,460 | — | — |
| 2018-10-23 | $223.60 | $223.60 | 4,910 | — | — |
| 2018-10-22 | $224.60 | $224.60 | 3,745 | — | — |
| 2018-10-19 | $228.20 | $228.20 | 13,055 | — | — |
| 2018-10-18 | $234.00 | $234.00 | 20,500 | — | — |
| 2018-10-17 | $253.00 | $253.00 | 7,460 | — | — |
| 2018-10-16 | $265.40 | $265.40 | 130,465 | — | — |
| 2018-10-15 | $260.20 | $260.20 | 9,500 | — | — |
| 2018-10-12 | $297.80 | $297.80 | 6,550 | — | — |
| 2018-10-11 | $294.20 | $294.20 | 2,195 | — | — |
| 2018-10-10 | $316.00 | $316.00 | 2,280 | — | — |
| 2018-10-09 | $334.00 | $334.00 | 3,540 | — | — |
| 2018-10-08 | $328.80 | $328.80 | 1,475 | — | — |
| 2018-10-05 | $332.00 | $332.00 | 1,100 | — | — |
| 2018-10-04 | $335.60 | $335.60 | 3,535 | — | — |
| 2018-10-03 | $332.80 | $332.80 | 2,495 | — | — |
| 2018-10-02 | $335.00 | $335.00 | 2,235 | — | — |
| 2018-10-01 | $333.80 | $333.80 | 2,565 | — | — |
| 2018-09-28 | $330.20 | $330.20 | 1,600 | — | — |
| 2018-09-27 | $329.40 | $329.40 | 1,575 | — | — |
| 2018-09-26 | $328.20 | $328.20 | 2,205 | — | — |
| 2018-09-25 | $329.40 | $329.40 | 3,070 | — | — |
| 2018-09-24 | $326.60 | $326.60 | 4,160 | — | — |
| 2018-09-21 | $322.60 | $322.60 | 12,210 | — | — |
| 2018-09-20 | $336.40 | $336.40 | 9,730 | — | — |
| 2018-09-19 | $324.00 | $324.00 | 5,050 | — | — |
| 2018-09-18 | $323.80 | $323.80 | 5,035 | — | — |
| 2018-09-17 | $322.00 | $322.00 | 4,730 | — | — |
| 2018-09-14 | $323.20 | $323.20 | 5,425 | — | — |
| 2018-09-13 | $327.00 | $327.00 | 3,975 | — | — |
| 2018-09-12 | $327.00 | $327.00 | 2,435 | — | — |
| 2018-09-11 | $328.00 | $328.00 | 3,155 | — | — |
| 2018-09-10 | $328.60 | $328.60 | 3,105 | — | — |
| 2018-09-07 | $320.00 | $320.00 | 2,640 | — | — |
| 2018-09-06 | $320.20 | $320.20 | 9,340 | — | — |
| 2018-09-05 | $329.80 | $329.80 | 4,995 | — | — |
| 2018-09-04 | $323.20 | $323.20 | 2,025 | — | — |
| 2018-08-31 | $325.40 | $325.40 | 3,020 | — | — |
| 2018-08-30 | $318.40 | $318.40 | 3,375 | — | — |
| 2018-08-29 | $322.00 | $322.00 | 1,445 | — | — |
| 2018-08-28 | $323.40 | $323.40 | 10,205 | — | — |
| 2018-08-27 | $322.60 | $322.60 | 3,530 | — | — |
| 2018-08-24 | $322.00 | $322.00 | 3,125 | — | — |
| 2018-08-23 | $319.80 | $319.80 | 4,265 | — | — |
| 2018-08-22 | $322.40 | $322.40 | 5,645 | — | — |
| 2018-08-21 | $319.00 | $319.00 | 5,360 | — | — |
| 2018-08-20 | $320.80 | $320.80 | 7,580 | — | — |
| 2018-08-17 | $321.20 | $321.20 | 5,505 | — | — |
| 2018-08-16 | $318.20 | $318.20 | 3,845 | — | — |
| 2018-08-15 | $315.00 | $315.00 | 2,510 | — | — |
| 2018-08-14 | $323.20 | $323.20 | 4,520 | — | — |
| 2018-08-13 | $322.80 | $322.80 | 2,630 | — | — |
| 2018-08-10 | $325.20 | $325.20 | 5,230 | — | — |
| 2018-08-09 | $334.80 | $334.80 | 4,220 | — | — |
| 2018-08-08 | $336.20 | $336.20 | 8,775 | — | — |
| 2018-08-07 | $321.40 | $321.40 | 4,315 | — | — |
| 2018-08-06 | $316.00 | $316.00 | 2,025 | — | — |
| 2018-08-03 | $313.80 | $313.80 | 3,060 | — | — |
| 2018-08-02 | $318.20 | $318.20 | 1,985 | — | — |
| 2018-08-01 | $319.00 | $319.00 | 4,365 | — | — |
| 2018-07-31 | $317.20 | $317.20 | 2,035 | — | — |
| 2018-07-30 | $315.80 | $315.80 | 4,155 | — | — |
| 2018-07-27 | $312.40 | $312.40 | 3,570 | — | — |
| 2018-07-26 | $314.20 | $314.20 | 3,035 | — | — |
| 2018-07-25 | $314.80 | $314.80 | 2,505 | — | — |
| 2018-07-24 | $310.40 | $310.40 | 3,565 | — | — |
| 2018-07-23 | $304.80 | $304.80 | 4,550 | — | — |
| 2018-07-20 | $304.00 | $304.00 | 2,495 | — | — |
| 2018-07-19 | $301.20 | $301.20 | 2,455 | — | — |
| 2018-07-18 | $296.60 | $296.60 | 3,430 | — | — |
| 2018-07-17 | $300.00 | $300.00 | 3,185 | — | — |
| 2018-07-16 | $302.40 | $302.40 | 3,430 | — | — |
| 2018-07-13 | $310.00 | $310.00 | 4,270 | — | — |
| 2018-07-12 | $301.00 | $301.00 | 5,150 | — | — |
| 2018-07-11 | $300.80 | $300.80 | 3,620 | — | — |
| 2018-07-10 | $303.20 | $303.20 | 4,100 | — | — |
| 2018-07-09 | $305.40 | $305.40 | 4,015 | — | — |
| 2018-07-06 | $292.40 | $292.40 | 2,370 | — | — |
| 2018-07-05 | $285.40 | $285.40 | 3,705 | — | — |
| 2018-07-03 | $282.60 | $282.60 | 4,275 | — | — |
| 2018-07-02 | $283.60 | $283.60 | 9,935 | — | — |
| 2018-06-29 | $290.60 | $290.60 | 6,150 | — | — |
| 2018-06-28 | $284.00 | $284.00 | 5,440 | — | — |
| 2018-06-27 | $281.40 | $281.40 | 8,710 | — | — |
| 2018-06-26 | $274.40 | $274.40 | 6,525 | — | — |
| 2018-06-25 | $270.40 | $270.40 | 4,275 | — | — |
| 2018-06-22 | $272.00 | $272.00 | 29,100 | — | — |
| 2018-06-21 | $261.20 | $261.20 | 25,380 | — | — |
| 2018-06-20 | $263.60 | $263.60 | 7,230 | — | — |
| 2018-06-19 | $257.20 | $257.20 | 10,355 | — | — |
| 2018-06-18 | $257.20 | $257.20 | 6,070 | — | — |
| 2018-06-15 | $262.40 | $262.40 | 11,330 | — | — |
| 2018-06-14 | $264.40 | $264.40 | 13,005 | — | — |
| 2018-06-13 | $263.60 | $263.60 | 8,250 | — | — |
| 2018-06-12 | $270.20 | $270.20 | 8,815 | — | — |
| 2018-06-11 | $266.40 | $266.40 | 4,175 | — | — |
| 2018-06-08 | $273.80 | $273.80 | 7,895 | — | — |
| 2018-06-07 | $280.20 | $280.20 | 5,690 | — | — |
| 2018-06-06 | $277.00 | $277.00 | 9,120 | — | — |
| 2018-06-05 | $275.60 | $275.60 | 3,985 | — | — |
| 2018-06-04 | $284.00 | $284.00 | 8,240 | — | — |
| 2018-06-01 | $290.60 | $290.60 | 6,420 | — | — |
| 2018-05-31 | $304.40 | $304.40 | 9,200 | — | — |
| 2018-05-30 | $305.60 | $305.60 | 10,015 | — | — |
| 2018-05-29 | $301.80 | $301.80 | 3,985 | — | — |
| 2018-05-25 | $305.00 | $305.00 | 10,260 | — | — |
| 2018-05-24 | $314.40 | $314.40 | 10,755 | — | — |
| 2018-05-23 | $335.60 | $335.60 | 4,850 | — | — |
| 2018-05-22 | $342.80 | $342.80 | 3,455 | — | — |
| 2018-05-21 | $346.60 | $346.60 | 8,910 | — | — |
| 2018-05-18 | $351.40 | $351.40 | 8,805 | — | — |
| 2018-05-17 | $347.60 | $347.60 | 10,820 | — | — |
| 2018-05-16 | $343.00 | $343.00 | 7,205 | — | — |
| 2018-05-15 | $339.40 | $339.40 | 3,440 | — | — |
| 2018-05-14 | $340.40 | $340.40 | 5,000 | — | — |
| 2018-05-11 | $345.40 | $345.40 | 13,560 | — | — |
| 2018-05-10 | $339.40 | $339.40 | 13,040 | — | — |
| 2018-05-09 | $331.00 | $331.00 | 18,955 | — | — |
| 2018-05-08 | $339.60 | $339.60 | 8,235 | — | — |
| 2018-05-07 | $345.00 | $345.00 | 3,095 | — | — |
| 2018-05-04 | $333.60 | $333.60 | 3,995 | — | — |
| 2018-05-03 | $348.20 | $348.20 | 3,865 | — | — |
| 2018-05-02 | $357.40 | $357.40 | 2,940 | — | — |
| 2018-05-01 | $363.00 | $363.00 | 2,750 | — | — |
| 2018-04-30 | $364.40 | $364.40 | 6,425 | — | — |
| 2018-04-27 | $365.40 | $365.40 | 4,660 | — | — |
| 2018-04-26 | $367.60 | $367.60 | 3,350 | — | — |
| 2018-04-25 | $365.60 | $365.60 | 3,720 | — | — |
| 2018-04-24 | $374.20 | $374.20 | 4,660 | — | — |
| 2018-04-23 | $369.80 | $369.80 | 2,270 | — | — |
| 2018-04-20 | $363.80 | $363.80 | 2,480 | — | — |
| 2018-04-19 | $368.60 | $368.60 | 3,255 | — | — |
| 2018-04-18 | $372.60 | $372.60 | 8,295 | — | — |
| 2018-04-17 | $360.00 | $360.00 | 9,930 | — | — |
| 2018-04-16 | $357.80 | $357.80 | 2,010 | — | — |
| 2018-04-13 | $356.40 | $356.40 | 2,545 | — | — |
| 2018-04-12 | $355.80 | $355.80 | 5,145 | — | — |
| 2018-04-11 | $349.80 | $349.80 | 2,605 | — | — |
| 2018-04-10 | $335.60 | $335.60 | 4,305 | — | — |
| 2018-04-09 | $313.40 | $313.40 | 2,445 | — | — |
| 2018-04-06 | $313.40 | $313.40 | 2,815 | — | — |
| 2018-04-05 | $324.20 | $324.20 | 3,395 | — | — |
| 2018-04-04 | $315.20 | $315.20 | 2,115 | — | — |
| 2018-04-03 | $313.20 | $313.20 | 2,625 | — | — |
| 2018-04-02 | $301.60 | $301.60 | 5,165 | — | — |
| 2018-03-29 | $300.00 | $300.00 | 7,330 | — | — |
| 2018-03-28 | $298.80 | $298.80 | 6,255 | — | — |
| 2018-03-27 | $305.40 | $305.40 | 2,420 | — | — |
| 2018-03-26 | $320.40 | $320.40 | 6,550 | — | — |
| 2018-03-23 | $313.20 | $313.20 | 6,280 | — | — |
| 2018-03-22 | $328.00 | $328.00 | 4,860 | — | — |
| 2018-03-21 | $339.00 | $339.00 | 5,425 | — | — |
| 2018-03-20 | $327.60 | $327.60 | 3,545 | — | — |
| 2018-03-19 | $333.60 | $333.60 | 6,175 | — | — |
| 2018-03-16 | $341.80 | $341.80 | 11,245 | — | — |
| 2018-03-15 | $327.40 | $327.40 | 4,980 | — | — |
| 2018-03-14 | $319.20 | $319.20 | 16,190 | — | — |
| 2018-03-13 | $345.80 | $345.80 | 4,655 | — | — |
| 2018-03-12 | $355.20 | $355.20 | 5,340 | — | — |
| 2018-03-09 | $353.80 | $353.80 | 23,030 | — | — |
| 2018-03-08 | $311.80 | $311.80 | 3,325 | — | — |
| 2018-03-07 | $312.60 | $312.60 | 4,415 | — | — |
| 2018-03-06 | $312.20 | $312.20 | 5,825 | — | — |
| 2018-03-05 | $305.60 | $305.60 | 8,035 | — | — |
| 2018-03-02 | $299.40 | $299.40 | 5,370 | — | — |
| 2018-03-01 | $290.60 | $290.60 | 5,550 | — | — |
| 2018-02-28 | $292.40 | $292.40 | 13,030 | — | — |
| 2018-02-27 | $296.00 | $296.00 | 5,370 | — | — |
| 2018-02-26 | $298.00 | $298.00 | 2,575 | — | — |
| 2018-02-23 | $297.00 | $297.00 | 2,675 | — | — |
| 2018-02-22 | $286.60 | $286.60 | 6,010 | — | — |
| 2018-02-21 | $285.40 | $285.40 | 10,740 | — | — |
| 2018-02-20 | $287.00 | $287.00 | 11,290 | — | — |
| 2018-02-16 | $289.80 | $289.80 | 3,990 | — | — |
| 2018-02-15 | $292.40 | $292.40 | 4,940 | — | — |
| 2018-02-14 | $291.40 | $291.40 | 11,670 | — | — |
| 2018-02-13 | $290.60 | $290.60 | 6,520 | — | — |
| 2018-02-12 | $289.60 | $289.60 | 12,635 | — | — |
| 2018-02-09 | $286.20 | $286.20 | 37,220 | — | — |
| 2018-02-08 | $299.80 | $299.80 | 19,360 | — | — |
| 2018-02-07 | $308.00 | $308.00 | 3,240 | — | — |
| 2018-02-06 | $329.40 | $329.40 | 6,740 | — | — |
| 2018-02-05 | $315.80 | $315.80 | 6,945 | — | — |
| 2018-02-02 | $332.80 | $332.80 | 5,710 | — | — |
| 2018-02-01 | $336.40 | $336.40 | 6,155 | — | — |
| 2018-01-31 | $326.80 | $326.80 | 7,220 | — | — |
| 2018-01-30 | $325.40 | $325.40 | 12,070 | — | — |
| 2018-01-29 | $339.60 | $339.60 | 14,175 | — | — |
| 2018-01-26 | $359.80 | $359.80 | 6,415 | — | — |
| 2018-01-25 | $362.40 | $362.40 | 6,580 | — | — |
| 2018-01-24 | $368.40 | $368.40 | 9,940 | — | — |
| 2018-01-23 | $373.60 | $373.60 | 12,220 | — | — |
| 2018-01-22 | $377.60 | $377.60 | 6,165 | — | — |
| 2018-01-19 | $368.60 | $368.60 | 7,505 | — | — |
| 2018-01-18 | $366.20 | $366.20 | 6,415 | — | — |
| 2018-01-17 | $382.20 | $382.20 | 4,145 | — | — |
| 2018-01-16 | $376.00 | $376.00 | 5,580 | — | — |
| 2018-01-12 | $388.00 | $388.00 | 4,625 | — | — |
| 2018-01-11 | $376.00 | $376.00 | 10,215 | — | — |
| 2018-01-10 | $372.00 | $372.00 | 8,345 | — | — |
| 2018-01-09 | $362.20 | $362.20 | 6,945 | — | — |
| 2018-01-08 | $353.00 | $353.00 | 4,765 | — | — |
| 2018-01-05 | $348.80 | $348.80 | 4,850 | — | — |
| 2018-01-04 | $348.80 | $348.80 | 10,785 | — | — |
| 2018-01-03 | $341.80 | $341.80 | 8,235 | — | — |
| 2018-01-02 | $317.20 | $317.20 | 4,680 | — | — |