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
- 2010-04-22 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 | $180.80 | $180.80 | 124 | — | — |
| 2018-12-28 | $192.00 | $192.00 | 32 | — | — |
| 2018-12-27 | $190.40 | $190.40 | 11 | — | — |
| 2018-12-26 | $212.80 | $212.80 | 18 | — | — |
| 2018-12-24 | $190.40 | $190.40 | 1 | — | — |
| 2018-12-21 | $233.60 | $233.60 | 139 | — | — |
| 2018-12-20 | $240.00 | $240.00 | 54 | — | — |
| 2018-12-19 | $243.20 | $243.20 | 0 | — | — |
| 2018-12-18 | $243.20 | $243.20 | 4 | — | — |
| 2018-12-17 | $246.40 | $246.40 | 0 | — | — |
| 2018-12-14 | $246.40 | $246.40 | 7 | — | — |
| 2018-12-13 | $260.80 | $260.80 | 41 | — | — |
| 2018-12-12 | $262.40 | $262.40 | 1 | — | — |
| 2018-12-11 | $262.40 | $262.40 | 26 | — | — |
| 2018-12-10 | $260.80 | $260.80 | 78 | — | — |
| 2018-12-07 | $256.00 | $256.00 | 221 | — | — |
| 2018-12-06 | $240.00 | $240.00 | 28 | — | — |
| 2018-12-04 | $249.60 | $249.60 | 7 | — | — |
| 2018-12-03 | $249.60 | $249.60 | 157 | — | — |
| 2018-11-30 | $232.00 | $232.00 | 1 | — | — |
| 2018-11-29 | $232.00 | $232.00 | 21 | — | — |
| 2018-11-28 | $243.20 | $243.20 | 1 | — | — |
| 2018-11-27 | $243.20 | $243.20 | 0 | — | — |
| 2018-11-26 | $243.20 | $243.20 | 46 | — | — |
| 2018-11-23 | $257.60 | $257.60 | 1 | — | — |
| 2018-11-21 | $257.60 | $257.60 | 4 | — | — |
| 2018-11-20 | $268.80 | $268.80 | 1 | — | — |
| 2018-11-19 | $280.00 | $280.00 | 5 | — | — |
| 2018-11-16 | $254.40 | $254.40 | 1 | — | — |
| 2018-11-15 | $254.40 | $254.40 | 1 | — | — |
| 2018-11-14 | $254.40 | $254.40 | 378 | — | — |
| 2018-11-13 | $264.00 | $264.00 | 1 | — | — |
| 2018-11-12 | $264.00 | $264.00 | 44 | — | — |
| 2018-11-09 | $275.20 | $275.20 | 1 | — | — |
| 2018-11-08 | $275.20 | $275.20 | 177 | — | — |
| 2018-11-07 | $278.40 | $278.40 | 56 | — | — |
| 2018-11-06 | $272.00 | $272.00 | 1 | — | — |
| 2018-11-05 | $272.00 | $272.00 | 45 | — | — |
| 2018-11-02 | $268.80 | $268.80 | 46 | — | — |
| 2018-11-01 | $272.00 | $272.00 | 6 | — | — |
| 2018-10-31 | $272.00 | $272.00 | 1 | — | — |
| 2018-10-30 | $272.00 | $272.00 | 26 | — | — |
| 2018-10-29 | $268.80 | $268.80 | 142 | — | — |
| 2018-10-26 | $280.00 | $280.00 | 24 | — | — |
| 2018-10-25 | $278.40 | $278.40 | 40 | — | — |
| 2018-10-24 | $275.20 | $275.20 | 87 | — | — |
| 2018-10-23 | $304.00 | $304.00 | 21 | — | — |
| 2018-10-22 | $310.40 | $310.40 | 40 | — | — |
| 2018-10-19 | $320.00 | $320.00 | 157 | — | — |
| 2018-10-18 | $305.60 | $305.60 | 481 | — | — |
| 2018-10-17 | $281.60 | $281.60 | 306 | — | — |
| 2018-10-16 | $276.80 | $276.80 | 6 | — | — |
| 2018-10-15 | $276.80 | $276.80 | 11 | — | — |
| 2018-10-12 | $280.00 | $280.00 | 0 | — | — |
| 2018-10-11 | $280.00 | $280.00 | 24 | — | — |
| 2018-10-10 | $280.00 | $280.00 | 89 | — | — |
| 2018-10-09 | $288.00 | $288.00 | 7 | — | — |
| 2018-10-08 | $276.80 | $276.80 | 73 | — | — |
| 2018-10-05 | $280.00 | $280.00 | 13 | — | — |
| 2018-10-04 | $280.00 | $280.00 | 41 | — | — |
| 2018-10-03 | $280.00 | $280.00 | 4 | — | — |
| 2018-10-02 | $288.00 | $288.00 | 3 | — | — |
| 2018-10-01 | $289.60 | $289.60 | 44 | — | — |
| 2018-09-28 | $272.00 | $272.00 | 41 | — | — |
| 2018-09-27 | $276.80 | $276.80 | 13 | — | — |
| 2018-09-26 | $278.40 | $278.40 | 110 | — | — |
| 2018-09-25 | $286.40 | $286.40 | 0 | — | — |
| 2018-09-24 | $286.40 | $286.40 | 18 | — | — |
| 2018-09-21 | $280.00 | $280.00 | 58 | — | — |
| 2018-09-20 | $276.80 | $276.80 | 1 | — | — |
| 2018-09-19 | $275.20 | $275.20 | 24 | — | — |
| 2018-09-18 | $270.40 | $270.40 | 48 | — | — |
| 2018-09-17 | $272.00 | $272.00 | 24 | — | — |
| 2018-09-14 | $273.60 | $273.60 | 29 | — | — |
| 2018-09-13 | $273.60 | $273.60 | 66 | — | — |
| 2018-09-12 | $272.00 | $272.00 | 164 | — | — |
| 2018-09-11 | $280.00 | $280.00 | 61 | — | — |
| 2018-09-10 | $291.20 | $291.20 | 308 | — | — |
| 2018-09-07 | $230.40 | $230.40 | 34 | — | — |
| 2018-09-06 | $243.20 | $243.20 | 29 | — | — |
| 2018-09-05 | $233.60 | $233.60 | 19 | — | — |
| 2018-09-04 | $236.80 | $236.80 | 40 | — | — |
| 2018-08-31 | $236.80 | $236.80 | 51 | — | — |
| 2018-08-30 | $248.00 | $248.00 | 92 | — | — |
| 2018-08-29 | $249.60 | $249.60 | 38 | — | — |
| 2018-08-28 | $249.60 | $249.60 | 10 | — | — |
| 2018-08-27 | $244.80 | $244.80 | 43 | — | — |
| 2018-08-24 | $259.20 | $259.20 | 19 | — | — |
| 2018-08-23 | $275.20 | $275.20 | 7 | — | — |
| 2018-08-22 | $252.80 | $252.80 | 8 | — | — |
| 2018-08-21 | $244.80 | $244.80 | 21 | — | — |
| 2018-08-20 | $260.80 | $260.80 | 13 | — | — |
| 2018-08-17 | $235.20 | $235.20 | 15 | — | — |
| 2018-08-16 | $235.20 | $235.20 | 67 | — | — |
| 2018-08-15 | $256.00 | $256.00 | 101 | — | — |
| 2018-08-14 | $268.80 | $268.80 | 0 | — | — |
| 2018-08-13 | $268.80 | $268.80 | 25 | — | — |
| 2018-08-10 | $299.20 | $299.20 | 16 | — | — |
| 2018-08-09 | $281.60 | $281.60 | 23 | — | — |
| 2018-08-08 | $272.00 | $272.00 | 97 | — | — |
| 2018-08-07 | $288.00 | $288.00 | 23 | — | — |
| 2018-08-06 | $296.00 | $296.00 | 0 | — | — |
| 2018-08-03 | $296.00 | $296.00 | 168 | — | — |
| 2018-08-02 | $284.80 | $284.80 | 30 | — | — |
| 2018-08-01 | $264.00 | $264.00 | 83 | — | — |
| 2018-07-31 | $280.00 | $280.00 | 96 | — | — |
| 2018-07-30 | $270.40 | $270.40 | 1 | — | — |
| 2018-07-27 | $286.40 | $286.40 | 12 | — | — |
| 2018-07-26 | $278.40 | $278.40 | 204 | — | — |
| 2018-07-25 | $307.20 | $307.20 | 54 | — | — |
| 2018-07-24 | $272.00 | $272.00 | 13 | — | — |
| 2018-07-23 | $283.20 | $283.20 | 28 | — | — |
| 2018-07-20 | $283.20 | $283.20 | 9 | — | — |
| 2018-07-19 | $291.20 | $291.20 | 7 | — | — |
| 2018-07-18 | $283.20 | $283.20 | 16 | — | — |
| 2018-07-17 | $286.40 | $286.40 | 5 | — | — |
| 2018-07-16 | $284.80 | $284.80 | 40 | — | — |
| 2018-07-13 | $308.80 | $308.80 | 63 | — | — |
| 2018-07-12 | $320.00 | $320.00 | 16 | — | — |
| 2018-07-11 | $280.00 | $280.00 | 53 | — | — |
| 2018-07-10 | $284.80 | $284.80 | 102 | — | — |
| 2018-07-09 | $296.00 | $296.00 | 74 | — | — |
| 2018-07-06 | $292.80 | $292.80 | 5 | — | — |
| 2018-07-05 | $304.00 | $304.00 | 76 | — | — |
| 2018-07-03 | $288.00 | $288.00 | 11 | — | — |
| 2018-07-02 | $297.60 | $297.60 | 11 | — | — |
| 2018-06-29 | $294.40 | $294.40 | 3 | — | — |
| 2018-06-28 | $304.00 | $304.00 | 137 | — | — |
| 2018-06-27 | $324.80 | $324.80 | 590 | — | — |
| 2018-06-26 | $326.40 | $326.40 | 13 | — | — |
| 2018-06-25 | $318.40 | $318.40 | 44 | — | — |
| 2018-06-22 | $320.00 | $320.00 | 3 | — | — |
| 2018-06-21 | $316.80 | $316.80 | 24 | — | — |
| 2018-06-20 | $320.00 | $320.00 | 135 | — | — |
| 2018-06-19 | $331.20 | $331.20 | 134 | — | — |
| 2018-06-18 | $342.40 | $342.40 | 364 | — | — |
| 2018-06-15 | $332.80 | $332.80 | 298 | — | — |
| 2018-06-14 | $352.00 | $352.00 | 28 | — | — |
| 2018-06-13 | $353.60 | $353.60 | 50 | — | — |
| 2018-06-12 | $347.20 | $347.20 | 106 | — | — |
| 2018-06-11 | $342.40 | $342.40 | 224 | — | — |
| 2018-06-08 | $353.60 | $353.60 | 64 | — | — |
| 2018-06-07 | $355.20 | $355.20 | 342 | — | — |
| 2018-06-06 | $353.60 | $353.60 | 376 | — | — |
| 2018-06-05 | $384.00 | $384.00 | 681 | — | — |
| 2018-06-04 | $318.40 | $318.40 | 430 | — | — |
| 2018-06-01 | $313.60 | $313.60 | 217 | — | — |
| 2018-05-31 | $296.00 | $296.00 | 31 | — | — |
| 2018-05-30 | $289.60 | $289.60 | 237 | — | — |
| 2018-05-29 | $291.20 | $291.20 | 144 | — | — |
| 2018-05-25 | $292.80 | $292.80 | 12 | — | — |
| 2018-05-24 | $288.00 | $288.00 | 43 | — | — |
| 2018-05-23 | $291.20 | $291.20 | 26 | — | — |
| 2018-05-22 | $292.80 | $292.80 | 29 | — | — |
| 2018-05-21 | $292.80 | $292.80 | 100 | — | — |
| 2018-05-18 | $284.80 | $284.80 | 41 | — | — |
| 2018-05-17 | $294.40 | $294.40 | 39 | — | — |
| 2018-05-16 | $276.80 | $276.80 | 50 | — | — |
| 2018-05-15 | $272.00 | $272.00 | 93 | — | — |
| 2018-05-14 | $273.60 | $273.60 | 42 | — | — |
| 2018-05-11 | $284.80 | $284.80 | 30 | — | — |
| 2018-05-10 | $288.00 | $288.00 | 87 | — | — |
| 2018-05-09 | $283.20 | $283.20 | 184 | — | — |
| 2018-05-08 | $289.60 | $289.60 | 236 | — | — |
| 2018-05-07 | $300.80 | $300.80 | 152 | — | — |
| 2018-05-04 | $307.20 | $307.20 | 400 | — | — |
| 2018-05-03 | $324.80 | $324.80 | 1,046 | — | — |
| 2018-05-02 | $305.60 | $305.60 | 143 | — | — |
| 2018-05-01 | $289.60 | $289.60 | 258 | — | — |
| 2018-04-30 | $294.40 | $294.40 | 154 | — | — |
| 2018-04-27 | $284.80 | $284.80 | 445 | — | — |
| 2018-04-26 | $292.80 | $292.80 | 646 | — | — |
| 2018-04-25 | $288.00 | $288.00 | 628 | — | — |
| 2018-04-24 | $323.20 | $323.20 | 457 | — | — |
| 2018-04-23 | $352.00 | $352.00 | 120 | — | — |
| 2018-04-20 | $355.20 | $355.20 | 548 | — | — |
| 2018-04-19 | $345.60 | $345.60 | 1,352 | — | — |
| 2018-04-18 | $416.00 | $416.00 | 628 | — | — |
| 2018-04-17 | $403.20 | $403.20 | 881 | — | — |
| 2018-04-16 | $422.40 | $422.40 | 693 | — | — |
| 2018-04-13 | $400.00 | $400.00 | 344 | — | — |
| 2018-04-12 | $382.40 | $382.40 | 393 | — | — |
| 2018-04-11 | $353.60 | $353.60 | 294 | — | — |
| 2018-04-10 | $342.40 | $342.40 | 398 | — | — |
| 2018-04-09 | $336.00 | $336.00 | 699 | — | — |
| 2018-04-06 | $316.80 | $316.80 | 241 | — | — |
| 2018-04-05 | $310.40 | $310.40 | 886 | — | — |
| 2018-04-04 | $318.40 | $318.40 | 999 | — | — |
| 2018-04-03 | $345.60 | $345.60 | 795 | — | — |
| 2018-04-02 | $304.00 | $304.00 | 334 | — | — |
| 2018-03-29 | $294.40 | $294.40 | 132 | — | — |
| 2018-03-28 | $305.60 | $305.60 | 129 | — | — |
| 2018-03-27 | $297.60 | $297.60 | 259 | — | — |
| 2018-03-26 | $302.40 | $302.40 | 203 | — | — |
| 2018-03-23 | $312.00 | $312.00 | 291 | — | — |
| 2018-03-22 | $323.20 | $323.20 | 60 | — | — |
| 2018-03-21 | $329.60 | $329.60 | 121 | — | — |
| 2018-03-20 | $326.40 | $326.40 | 254 | — | — |
| 2018-03-19 | $318.40 | $318.40 | 261 | — | — |
| 2018-03-16 | $324.80 | $324.80 | 137 | — | — |
| 2018-03-15 | $334.40 | $334.40 | 134 | — | — |
| 2018-03-14 | $339.20 | $339.20 | 268 | — | — |
| 2018-03-13 | $334.40 | $334.40 | 423 | — | — |
| 2018-03-12 | $337.60 | $337.60 | 938 | — | — |
| 2018-03-09 | $300.80 | $300.80 | 2,055 | — | — |
| 2018-03-08 | $321.60 | $321.60 | 889 | — | — |
| 2018-03-07 | $384.00 | $384.00 | 438 | — | — |
| 2018-03-06 | $369.60 | $369.60 | 1,120 | — | — |
| 2018-03-05 | $464.00 | $464.00 | 238 | — | — |
| 2018-03-02 | $480.00 | $480.00 | 383 | — | — |
| 2018-03-01 | $456.00 | $456.00 | 319 | — | — |
| 2018-02-28 | $480.00 | $480.00 | 606 | — | — |
| 2018-02-27 | $504.00 | $504.00 | 708 | — | — |
| 2018-02-26 | $560.00 | $560.00 | 1,225 | — | — |
| 2018-02-23 | $574.40 | $574.40 | 876 | — | — |
| 2018-02-22 | $524.80 | $524.80 | 278 | — | — |
| 2018-02-21 | $508.80 | $508.80 | 341 | — | — |
| 2018-02-20 | $484.80 | $484.80 | 246 | — | — |
| 2018-02-16 | $481.60 | $481.60 | 390 | — | — |
| 2018-02-15 | $475.20 | $475.20 | 195 | — | — |
| 2018-02-14 | $464.00 | $464.00 | 376 | — | — |
| 2018-02-13 | $438.40 | $438.40 | 1,586 | — | — |
| 2018-02-12 | $496.00 | $496.00 | 2,217 | — | — |
| 2018-02-09 | $424.00 | $424.00 | 282 | — | — |
| 2018-02-08 | $412.80 | $412.80 | 476 | — | — |
| 2018-02-07 | $419.20 | $419.20 | 1,046 | — | — |
| 2018-02-06 | $408.00 | $408.00 | 1,211 | — | — |
| 2018-02-05 | $374.40 | $374.40 | 1,931 | — | — |
| 2018-02-02 | $331.20 | $331.20 | 159 | — | — |
| 2018-02-01 | $329.60 | $329.60 | 49 | — | — |
| 2018-01-31 | $332.80 | $332.80 | 117 | — | — |
| 2018-01-30 | $332.80 | $332.80 | 96 | — | — |
| 2018-01-29 | $332.80 | $332.80 | 115 | — | — |
| 2018-01-26 | $323.20 | $323.20 | 282 | — | — |
| 2018-01-25 | $320.00 | $320.00 | 648 | — | — |
| 2018-01-24 | $328.00 | $328.00 | 488 | — | — |
| 2018-01-23 | $323.20 | $323.20 | 566 | — | — |
| 2018-01-22 | $328.00 | $328.00 | 839 | — | — |
| 2018-01-19 | $313.60 | $313.60 | 549 | — | — |
| 2018-01-18 | $304.00 | $304.00 | 2,938 | — | — |
| 2018-01-17 | $281.60 | $281.60 | 657 | — | — |
| 2018-01-16 | $275.20 | $275.20 | 516 | — | — |
| 2018-01-12 | $272.00 | $272.00 | 535 | — | — |
| 2018-01-11 | $273.60 | $273.60 | 273 | — | — |
| 2018-01-10 | $280.00 | $280.00 | 319 | — | — |
| 2018-01-09 | $275.20 | $275.20 | 407 | — | — |
| 2018-01-08 | $280.00 | $280.00 | 435 | — | — |
| 2018-01-05 | $280.00 | $280.00 | 394 | — | — |
| 2018-01-04 | $280.00 | $280.00 | 451 | — | — |
| 2018-01-03 | $283.20 | $283.20 | 398 | — | — |
| 2018-01-02 | $278.40 | $278.40 | 357 | — | — |