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
- 2010-10-14 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 | $300.00 | $300.00 | 359 | — | — |
| 2018-12-28 | $292.12 | $292.12 | 69 | — | — |
| 2018-12-27 | $266.00 | $266.00 | 123 | — | — |
| 2018-12-26 | $242.00 | $242.00 | 55 | — | — |
| 2018-12-24 | $252.00 | $252.00 | 73 | — | — |
| 2018-12-21 | $260.62 | $260.62 | 205 | — | — |
| 2018-12-20 | $250.00 | $250.00 | 240 | — | — |
| 2018-12-19 | $268.00 | $268.00 | 133 | — | — |
| 2018-12-18 | $296.60 | $296.60 | 324 | — | — |
| 2018-12-17 | $296.00 | $296.00 | 173 | — | — |
| 2018-12-14 | $304.00 | $304.00 | 75 | — | — |
| 2018-12-13 | $302.00 | $302.00 | 242 | — | — |
| 2018-12-12 | $324.00 | $324.00 | 201 | — | — |
| 2018-12-11 | $328.00 | $328.00 | 97 | — | — |
| 2018-12-10 | $320.00 | $320.00 | 446 | — | — |
| 2018-12-07 | $336.00 | $336.00 | 440 | — | — |
| 2018-12-06 | $332.00 | $332.00 | 362 | — | — |
| 2018-12-04 | $320.00 | $320.00 | 572 | — | — |
| 2018-12-03 | $306.00 | $306.00 | 96 | — | — |
| 2018-11-30 | $302.00 | $302.00 | 172 | — | — |
| 2018-11-29 | $296.00 | $296.00 | 61 | — | — |
| 2018-11-28 | $302.70 | $302.70 | 133 | — | — |
| 2018-11-27 | $310.00 | $310.00 | 117 | — | — |
| 2018-11-26 | $310.00 | $310.00 | 99 | — | — |
| 2018-11-23 | $286.00 | $286.00 | 74 | — | — |
| 2018-11-21 | $312.96 | $312.96 | 403 | — | — |
| 2018-11-20 | $288.10 | $288.10 | 313 | — | — |
| 2018-11-19 | $300.00 | $300.00 | 216 | — | — |
| 2018-11-16 | $320.00 | $320.00 | 282 | — | — |
| 2018-11-15 | $316.00 | $316.00 | 545 | — | — |
| 2018-11-14 | $354.00 | $354.00 | 1,595 | — | — |
| 2018-11-13 | $410.00 | $410.00 | 2,525 | — | — |
| 2018-11-12 | $384.00 | $384.00 | 591 | — | — |
| 2018-11-09 | $375.88 | $375.88 | 303 | — | — |
| 2018-11-08 | $357.78 | $357.78 | 295 | — | — |
| 2018-11-07 | $344.00 | $344.00 | 716 | — | — |
| 2018-11-06 | $350.00 | $350.00 | 928 | — | — |
| 2018-11-05 | $400.00 | $400.00 | 894 | — | — |
| 2018-11-02 | $350.00 | $350.00 | 511 | — | — |
| 2018-11-01 | $358.00 | $358.00 | 874 | — | — |
| 2018-10-31 | $394.00 | $394.00 | 1,845 | — | — |
| 2018-10-30 | $384.00 | $384.00 | 4,804 | — | — |
| 2018-10-29 | $340.00 | $340.00 | 2,076 | — | — |
| 2018-10-26 | $304.00 | $304.00 | 1,828 | — | — |
| 2018-10-25 | $288.00 | $288.00 | 4,176 | — | — |
| 2018-10-24 | $270.00 | $270.00 | 31,482 | — | — |
| 2018-10-23 | $270.00 | $270.00 | 1,579 | — | — |
| 2018-10-22 | $246.00 | $246.00 | 180 | — | — |
| 2018-10-19 | $254.00 | $254.00 | 403 | — | — |
| 2018-10-18 | $241.20 | $241.20 | 38 | — | — |
| 2018-10-17 | $246.00 | $246.00 | 326 | — | — |
| 2018-10-16 | $244.00 | $244.00 | 276 | — | — |
| 2018-10-15 | $228.00 | $228.00 | 170 | — | — |
| 2018-10-12 | $230.00 | $230.00 | 294 | — | — |
| 2018-10-11 | $246.00 | $246.00 | 504 | — | — |
| 2018-10-10 | $254.00 | $254.00 | 680 | — | — |
| 2018-10-09 | $252.00 | $252.00 | 506 | — | — |
| 2018-10-08 | $266.00 | $266.00 | 708 | — | — |
| 2018-10-05 | $256.20 | $256.20 | 696 | — | — |
| 2018-10-04 | $234.00 | $234.00 | 286 | — | — |
| 2018-10-03 | $240.00 | $240.00 | 694 | — | — |
| 2018-10-02 | $243.64 | $243.64 | 769 | — | — |
| 2018-10-01 | $240.00 | $240.00 | 780 | — | — |
| 2018-09-28 | $230.00 | $230.00 | 762 | — | — |
| 2018-09-27 | $214.00 | $214.00 | 379 | — | — |
| 2018-09-26 | $204.00 | $204.00 | 517 | — | — |
| 2018-09-25 | $194.00 | $194.00 | 382 | — | — |
| 2018-09-24 | $216.00 | $216.00 | 169 | — | — |
| 2018-09-21 | $216.00 | $216.00 | 251 | — | — |
| 2018-09-20 | $202.00 | $202.00 | 243 | — | — |
| 2018-09-19 | $200.00 | $200.00 | 68 | — | — |
| 2018-09-18 | $204.02 | $204.02 | 423 | — | — |
| 2018-09-17 | $202.00 | $202.00 | 126 | — | — |
| 2018-09-14 | $200.00 | $200.00 | 171 | — | — |
| 2018-09-13 | $200.00 | $200.00 | 277 | — | — |
| 2018-09-12 | $198.00 | $198.00 | 367 | — | — |
| 2018-09-11 | $206.00 | $206.00 | 302 | — | — |
| 2018-09-10 | $206.00 | $206.00 | 135 | — | — |
| 2018-09-07 | $210.00 | $210.00 | 135 | — | — |
| 2018-09-06 | $204.00 | $204.00 | 134 | — | — |
| 2018-09-05 | $210.00 | $210.00 | 597 | — | — |
| 2018-09-04 | $204.00 | $204.00 | 306 | — | — |
| 2018-08-31 | $210.00 | $210.00 | 357 | — | — |
| 2018-08-30 | $202.00 | $202.00 | 363 | — | — |
| 2018-08-29 | $202.00 | $202.00 | 2,694 | — | — |
| 2018-08-28 | $206.00 | $206.00 | 192 | — | — |
| 2018-08-27 | $202.00 | $202.00 | 137 | — | — |
| 2018-08-24 | $204.00 | $204.00 | 687 | — | — |
| 2018-08-23 | $206.00 | $206.00 | 1,093 | — | — |
| 2018-08-22 | $204.00 | $204.00 | 369 | — | — |
| 2018-08-21 | $196.00 | $196.00 | 1,100 | — | — |
| 2018-08-20 | $197.00 | $197.00 | 936 | — | — |
| 2018-08-17 | $198.00 | $198.00 | 922 | — | — |
| 2018-08-16 | $180.26 | $180.26 | 541 | — | — |
| 2018-08-15 | $170.26 | $170.26 | 382 | — | — |
| 2018-08-14 | $184.00 | $184.00 | 287 | — | — |
| 2018-08-13 | $178.98 | $178.98 | 138 | — | — |
| 2018-08-10 | $176.20 | $176.20 | 221 | — | — |
| 2018-08-09 | $174.80 | $174.80 | 763 | — | — |
| 2018-08-08 | $170.00 | $170.00 | 216 | — | — |
| 2018-08-07 | $170.20 | $170.20 | 329 | — | — |
| 2018-08-06 | $180.00 | $180.00 | 589 | — | — |
| 2018-08-03 | $171.00 | $171.00 | 192 | — | — |
| 2018-08-02 | $176.18 | $176.18 | 238 | — | — |
| 2018-08-01 | $171.00 | $171.00 | 109 | — | — |
| 2018-07-31 | $172.00 | $172.00 | 69 | — | — |
| 2018-07-30 | $171.98 | $171.98 | 199 | — | — |
| 2018-07-27 | $165.84 | $165.84 | 168 | — | — |
| 2018-07-26 | $169.96 | $169.96 | 308 | — | — |
| 2018-07-25 | $172.00 | $172.00 | 223 | — | — |
| 2018-07-24 | $170.00 | $170.00 | 492 | — | — |
| 2018-07-23 | $173.16 | $173.16 | 152 | — | — |
| 2018-07-20 | $168.00 | $168.00 | 49 | — | — |
| 2018-07-19 | $170.00 | $170.00 | 175 | — | — |
| 2018-07-18 | $170.00 | $170.00 | 573 | — | — |
| 2018-07-17 | $153.42 | $153.42 | 931 | — | — |
| 2018-07-16 | $174.76 | $174.76 | 1,388 | — | — |
| 2018-07-13 | $168.00 | $168.00 | 250 | — | — |
| 2018-07-12 | $168.00 | $168.00 | 913 | — | — |
| 2018-07-11 | $178.00 | $178.00 | 1,139 | — | — |
| 2018-07-10 | $185.26 | $185.26 | 792 | — | — |
| 2018-07-09 | $194.00 | $194.00 | 732 | — | — |
| 2018-07-06 | $178.00 | $178.00 | 527 | — | — |
| 2018-07-05 | $187.80 | $187.80 | 229 | — | — |
| 2018-07-03 | $184.00 | $184.00 | 218 | — | — |
| 2018-07-02 | $185.98 | $185.98 | 301 | — | — |
| 2018-06-29 | $188.00 | $188.00 | 333 | — | — |
| 2018-06-28 | $187.84 | $187.84 | 357 | — | — |
| 2018-06-27 | $179.98 | $179.98 | 991 | — | — |
| 2018-06-26 | $193.98 | $193.98 | 815 | — | — |
| 2018-06-25 | $208.00 | $208.00 | 1,122 | — | — |
| 2018-06-22 | $189.78 | $189.78 | 3,759 | — | — |
| 2018-06-21 | $212.00 | $212.00 | 1,627 | — | — |
| 2018-06-20 | $232.00 | $232.00 | 984 | — | — |
| 2018-06-19 | $242.00 | $242.00 | 960 | — | — |
| 2018-06-18 | $250.00 | $250.00 | 154 | — | — |
| 2018-06-15 | $250.00 | $250.00 | 274 | — | — |
| 2018-06-14 | $254.00 | $254.00 | 243 | — | — |
| 2018-06-13 | $254.00 | $254.00 | 485 | — | — |
| 2018-06-12 | $254.00 | $254.00 | 556 | — | — |
| 2018-06-11 | $264.00 | $264.00 | 1,858 | — | — |
| 2018-06-08 | $256.00 | $256.00 | 498 | — | — |
| 2018-06-07 | $270.00 | $270.00 | 847 | — | — |
| 2018-06-06 | $278.00 | $278.00 | 1,654 | — | — |
| 2018-06-05 | $266.00 | $266.00 | 1,346 | — | — |
| 2018-06-04 | $272.00 | $272.00 | 1,736 | — | — |
| 2018-06-01 | $304.00 | $304.00 | 2,653 | — | — |
| 2018-05-31 | $294.00 | $294.00 | 11,197 | — | — |
| 2018-05-30 | $391.00 | $391.00 | 137,196 | — | — |
| 2018-05-29 | $264.00 | $264.00 | 79 | — | — |
| 2018-05-25 | $264.00 | $264.00 | 172 | — | — |
| 2018-05-24 | $280.00 | $280.00 | 199 | — | — |
| 2018-05-23 | $268.00 | $268.00 | 5,290 | — | — |
| 2018-05-22 | $296.00 | $296.00 | 329 | — | — |
| 2018-05-21 | $274.00 | $274.00 | 38 | — | — |
| 2018-05-18 | $270.00 | $270.00 | 146 | — | — |
| 2018-05-17 | $276.00 | $276.00 | 90 | — | — |
| 2018-05-16 | $280.00 | $280.00 | 332 | — | — |
| 2018-05-15 | $280.20 | $280.20 | 218 | — | — |
| 2018-05-14 | $280.02 | $280.02 | 399 | — | — |
| 2018-05-11 | $304.00 | $304.00 | 973 | — | — |
| 2018-05-10 | $254.40 | $254.40 | 58 | — | — |
| 2018-05-09 | $246.00 | $246.00 | 230 | — | — |
| 2018-05-08 | $248.00 | $248.00 | 111 | — | — |
| 2018-05-07 | $246.00 | $246.00 | 196 | — | — |
| 2018-05-04 | $236.40 | $236.40 | 104 | — | — |
| 2018-05-03 | $230.00 | $230.00 | 228 | — | — |
| 2018-05-02 | $244.00 | $244.00 | 1,049 | — | — |
| 2018-05-01 | $226.00 | $226.00 | 113 | — | — |
| 2018-04-30 | $220.48 | $220.48 | 99 | — | — |
| 2018-04-27 | $224.00 | $224.00 | 120 | — | — |
| 2018-04-26 | $222.00 | $222.00 | 135 | — | — |
| 2018-04-25 | $228.00 | $228.00 | 130 | — | — |
| 2018-04-24 | $229.52 | $229.52 | 67 | — | — |
| 2018-04-23 | $226.00 | $226.00 | 53 | — | — |
| 2018-04-20 | $242.00 | $242.00 | 101 | — | — |
| 2018-04-19 | $244.72 | $244.72 | 16 | — | — |
| 2018-04-18 | $246.00 | $246.00 | 29 | — | — |
| 2018-04-17 | $242.00 | $242.00 | 74 | — | — |
| 2018-04-16 | $242.00 | $242.00 | 110 | — | — |
| 2018-04-13 | $240.00 | $240.00 | 314 | — | — |
| 2018-04-12 | $242.00 | $242.00 | 185 | — | — |
| 2018-04-11 | $263.00 | $263.00 | 47 | — | — |
| 2018-04-10 | $262.00 | $262.00 | 107 | — | — |
| 2018-04-09 | $254.00 | $254.00 | 404 | — | — |
| 2018-04-06 | $293.98 | $293.98 | 109 | — | — |
| 2018-04-05 | $290.00 | $290.00 | 81 | — | — |
| 2018-04-04 | $286.00 | $286.00 | 117 | — | — |
| 2018-04-03 | $284.00 | $284.00 | 125 | — | — |
| 2018-04-02 | $302.00 | $302.00 | 92 | — | — |
| 2018-03-29 | $288.00 | $288.00 | 68 | — | — |
| 2018-03-28 | $283.98 | $283.98 | 215 | — | — |
| 2018-03-27 | $292.40 | $292.40 | 73 | — | — |
| 2018-03-26 | $291.98 | $291.98 | 2,118 | — | — |
| 2018-03-23 | $280.00 | $280.00 | 129 | — | — |
| 2018-03-22 | $282.00 | $282.00 | 65 | — | — |
| 2018-03-21 | $294.00 | $294.00 | 42 | — | — |
| 2018-03-20 | $290.88 | $290.88 | 24 | — | — |
| 2018-03-19 | $294.00 | $294.00 | 61 | — | — |
| 2018-03-16 | $308.00 | $308.00 | 109 | — | — |
| 2018-03-15 | $295.08 | $295.08 | 90 | — | — |
| 2018-03-14 | $286.00 | $286.00 | 130 | — | — |
| 2018-03-13 | $303.72 | $303.72 | 112 | — | — |
| 2018-03-12 | $306.00 | $306.00 | 55 | — | — |
| 2018-03-09 | $312.00 | $312.00 | 185 | — | — |
| 2018-03-08 | $306.00 | $306.00 | 51 | — | — |
| 2018-03-07 | $300.00 | $300.00 | 20 | — | — |
| 2018-03-06 | $302.00 | $302.00 | 132 | — | — |
| 2018-03-05 | $296.00 | $296.00 | 85 | — | — |
| 2018-03-02 | $300.76 | $300.76 | 13 | — | — |
| 2018-03-01 | $300.00 | $300.00 | 134 | — | — |
| 2018-02-28 | $300.02 | $300.02 | 107 | — | — |
| 2018-02-27 | $304.00 | $304.00 | 55 | — | — |
| 2018-02-26 | $312.00 | $312.00 | 20 | — | — |
| 2018-02-23 | $308.70 | $308.70 | 163 | — | — |
| 2018-02-22 | $312.00 | $312.00 | 177 | — | — |
| 2018-02-21 | $298.00 | $298.00 | 126 | — | — |
| 2018-02-20 | $306.00 | $306.00 | 144 | — | — |
| 2018-02-16 | $317.80 | $317.80 | 1,218 | — | — |
| 2018-02-15 | $316.00 | $316.00 | 175 | — | — |
| 2018-02-14 | $304.00 | $304.00 | 151 | — | — |
| 2018-02-13 | $300.00 | $300.00 | 208 | — | — |
| 2018-02-12 | $300.00 | $300.00 | 144 | — | — |
| 2018-02-09 | $301.96 | $301.96 | 519 | — | — |
| 2018-02-08 | $332.00 | $332.00 | 2,193 | — | — |
| 2018-02-07 | $296.96 | $296.96 | 156 | — | — |
| 2018-02-06 | $290.02 | $290.02 | 261 | — | — |
| 2018-02-05 | $302.00 | $302.00 | 350 | — | — |
| 2018-02-02 | $330.00 | $330.00 | 295 | — | — |
| 2018-02-01 | $332.00 | $332.00 | 187 | — | — |
| 2018-01-31 | $346.00 | $346.00 | 290 | — | — |
| 2018-01-30 | $340.00 | $340.00 | 307 | — | — |
| 2018-01-29 | $346.00 | $346.00 | 340 | — | — |
| 2018-01-26 | $370.00 | $370.00 | 2,477 | — | — |
| 2018-01-25 | $388.82 | $388.82 | 3,122 | — | — |
| 2018-01-24 | $342.00 | $342.00 | 133 | — | — |
| 2018-01-23 | $348.00 | $348.00 | 240 | — | — |
| 2018-01-22 | $348.02 | $348.02 | 254 | — | — |
| 2018-01-19 | $370.00 | $370.00 | 1,726 | — | — |
| 2018-01-18 | $344.00 | $344.00 | 471 | — | — |
| 2018-01-17 | $356.00 | $356.00 | 361 | — | — |
| 2018-01-16 | $364.00 | $364.00 | 542 | — | — |
| 2018-01-12 | $372.00 | $372.00 | 5,638 | — | — |
| 2018-01-11 | $358.00 | $358.00 | 487 | — | — |
| 2018-01-10 | $362.00 | $362.00 | 1,283 | — | — |
| 2018-01-09 | $368.00 | $368.00 | 1,489 | — | — |
| 2018-01-08 | $428.00 | $428.00 | 449 | — | — |
| 2018-01-05 | $418.00 | $418.00 | 669 | — | — |
| 2018-01-04 | $428.00 | $428.00 | 528 | — | — |
| 2018-01-03 | $422.00 | $422.00 | 1,064 | — | — |
| 2018-01-02 | $468.00 | $468.00 | 1,752 | — | — |