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
- 2016-06-14 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 | $80.00 | $80.00 | 978 | — | — |
| 2018-12-28 | $80.00 | $80.00 | 691 | — | — |
| 2018-12-27 | $67.68 | $67.68 | 121 | — | — |
| 2018-12-26 | $80.00 | $80.00 | 294 | — | — |
| 2018-12-24 | $96.00 | $96.00 | 93 | — | — |
| 2018-12-21 | $112.00 | $112.00 | 443 | — | — |
| 2018-12-20 | $104.00 | $104.00 | 220 | — | — |
| 2018-12-19 | $97.60 | $97.60 | 178 | — | — |
| 2018-12-18 | $89.60 | $89.60 | 2,262 | — | — |
| 2018-12-17 | $78.40 | $78.40 | 548 | — | — |
| 2018-12-14 | $70.40 | $70.40 | 233 | — | — |
| 2018-12-13 | $78.40 | $78.40 | 904 | — | — |
| 2018-12-12 | $84.00 | $84.00 | 282 | — | — |
| 2018-12-11 | $92.80 | $92.80 | 94 | — | — |
| 2018-12-10 | $104.00 | $104.00 | 109 | — | — |
| 2018-12-07 | $102.56 | $102.56 | 78 | — | — |
| 2018-12-06 | $97.60 | $97.60 | 99 | — | — |
| 2018-12-04 | $110.40 | $110.40 | 279 | — | — |
| 2018-12-03 | $103.36 | $103.36 | 299 | — | — |
| 2018-11-30 | $102.72 | $102.72 | 391 | — | — |
| 2018-11-29 | $111.36 | $111.36 | 202 | — | — |
| 2018-11-28 | $108.32 | $108.32 | 241 | — | — |
| 2018-11-27 | $108.80 | $108.80 | 59 | — | — |
| 2018-11-26 | $112.00 | $112.00 | 1,044 | — | — |
| 2018-11-23 | $115.20 | $115.20 | 147 | — | — |
| 2018-11-21 | $115.20 | $115.20 | 73 | — | — |
| 2018-11-20 | $116.80 | $116.80 | 9 | — | — |
| 2018-11-19 | $117.28 | $117.28 | 163 | — | — |
| 2018-11-16 | $115.20 | $115.20 | 288 | — | — |
| 2018-11-15 | $112.00 | $112.00 | 284 | — | — |
| 2018-11-14 | $116.80 | $116.80 | 851 | — | — |
| 2018-11-13 | $128.16 | $128.16 | 1,646 | — | — |
| 2018-11-12 | $142.40 | $142.40 | 2,122 | — | — |
| 2018-11-09 | $141.76 | $141.76 | 200 | — | — |
| 2018-11-08 | $143.52 | $143.52 | 271 | — | — |
| 2018-11-07 | $150.56 | $150.56 | 106 | — | — |
| 2018-11-06 | $152.00 | $152.00 | 242 | — | — |
| 2018-11-05 | $156.80 | $156.80 | 290 | — | — |
| 2018-11-02 | $143.04 | $143.04 | 71 | — | — |
| 2018-11-01 | $144.00 | $144.00 | 158 | — | — |
| 2018-10-31 | $158.40 | $158.40 | 103 | — | — |
| 2018-10-30 | $144.00 | $144.00 | 126 | — | — |
| 2018-10-29 | $142.72 | $142.72 | 30 | — | — |
| 2018-10-26 | $140.80 | $140.80 | 81 | — | — |
| 2018-10-25 | $144.00 | $144.00 | 74 | — | — |
| 2018-10-24 | $144.00 | $144.00 | 81 | — | — |
| 2018-10-23 | $140.80 | $140.80 | 8 | — | — |
| 2018-10-22 | $144.00 | $144.00 | 111 | — | — |
| 2018-10-19 | $142.40 | $142.40 | 47 | — | — |
| 2018-10-18 | $145.60 | $145.60 | 12 | — | — |
| 2018-10-17 | $142.40 | $142.40 | 7 | — | — |
| 2018-10-16 | $139.20 | $139.20 | 17 | — | — |
| 2018-10-15 | $145.92 | $145.92 | 14 | — | — |
| 2018-10-12 | $146.40 | $146.40 | 24 | — | — |
| 2018-10-11 | $139.04 | $139.04 | 22 | — | — |
| 2018-10-10 | $147.20 | $147.20 | 67 | — | — |
| 2018-10-09 | $145.60 | $145.60 | 49 | — | — |
| 2018-10-08 | $150.40 | $150.40 | 26 | — | — |
| 2018-10-05 | $145.60 | $145.60 | 100 | — | — |
| 2018-10-04 | $147.20 | $147.20 | 95 | — | — |
| 2018-10-03 | $150.40 | $150.40 | 253 | — | — |
| 2018-10-02 | $161.60 | $161.60 | 11 | — | — |
| 2018-10-01 | $156.80 | $156.80 | 15 | — | — |
| 2018-09-28 | $156.80 | $156.80 | 24 | — | — |
| 2018-09-27 | $160.00 | $160.00 | 82 | — | — |
| 2018-09-26 | $163.20 | $163.20 | 100 | — | — |
| 2018-09-25 | $163.20 | $163.20 | 4,058 | — | — |
| 2018-09-24 | $153.60 | $153.60 | 471 | — | — |
| 2018-09-21 | $146.56 | $146.56 | 467 | — | — |
| 2018-09-20 | $145.60 | $145.60 | 34 | — | — |
| 2018-09-19 | $144.00 | $144.00 | 31 | — | — |
| 2018-09-18 | $140.80 | $140.80 | 331 | — | — |
| 2018-09-17 | $138.40 | $138.40 | 427 | — | — |
| 2018-09-14 | $132.00 | $132.00 | 55 | — | — |
| 2018-09-13 | $136.00 | $136.00 | 64 | — | — |
| 2018-09-12 | $144.00 | $144.00 | 38 | — | — |
| 2018-09-11 | $136.80 | $136.80 | 52 | — | — |
| 2018-09-10 | $139.84 | $139.84 | 122 | — | — |
| 2018-09-07 | $144.00 | $144.00 | 177 | — | — |
| 2018-09-06 | $144.00 | $144.00 | 116 | — | — |
| 2018-09-05 | $145.60 | $145.60 | 26 | — | — |
| 2018-09-04 | $144.00 | $144.00 | 78 | — | — |
| 2018-08-31 | $138.56 | $138.56 | 106 | — | — |
| 2018-08-30 | $143.04 | $143.04 | 76 | — | — |
| 2018-08-29 | $142.24 | $142.24 | 49 | — | — |
| 2018-08-28 | $135.84 | $135.84 | 1,609 | — | — |
| 2018-08-27 | $138.08 | $138.08 | 234 | — | — |
| 2018-08-24 | $142.40 | $142.40 | 294 | — | — |
| 2018-08-23 | $141.76 | $141.76 | 148 | — | — |
| 2018-08-22 | $131.20 | $131.20 | 23 | — | — |
| 2018-08-21 | $131.20 | $131.20 | 113 | — | — |
| 2018-08-20 | $131.20 | $131.20 | 59 | — | — |
| 2018-08-17 | $124.00 | $124.00 | 58 | — | — |
| 2018-08-16 | $129.60 | $129.60 | 11 | — | — |
| 2018-08-15 | $137.60 | $137.60 | 114 | — | — |
| 2018-08-14 | $134.40 | $134.40 | 19 | — | — |
| 2018-08-13 | $136.00 | $136.00 | 11 | — | — |
| 2018-08-10 | $134.08 | $134.08 | 88 | — | — |
| 2018-08-09 | $133.76 | $133.76 | 56 | — | — |
| 2018-08-08 | $134.40 | $134.40 | 46 | — | — |
| 2018-08-07 | $139.20 | $139.20 | 75 | — | — |
| 2018-08-06 | $138.40 | $138.40 | 9 | — | — |
| 2018-08-03 | $138.40 | $138.40 | 64 | — | — |
| 2018-08-02 | $136.00 | $136.00 | 906 | — | — |
| 2018-08-01 | $137.60 | $137.60 | 49 | — | — |
| 2018-07-31 | $136.00 | $136.00 | 66 | — | — |
| 2018-07-30 | $142.40 | $142.40 | 20 | — | — |
| 2018-07-27 | $144.00 | $144.00 | 74 | — | — |
| 2018-07-26 | $139.20 | $139.20 | 37 | — | — |
| 2018-07-25 | $143.68 | $143.68 | 73 | — | — |
| 2018-07-24 | $137.92 | $137.92 | 26 | — | — |
| 2018-07-23 | $144.00 | $144.00 | 36 | — | — |
| 2018-07-20 | $144.00 | $144.00 | 41 | — | — |
| 2018-07-19 | $139.68 | $139.68 | 28 | — | — |
| 2018-07-18 | $140.80 | $140.80 | 11 | — | — |
| 2018-07-17 | $140.80 | $140.80 | 6 | — | — |
| 2018-07-16 | $137.92 | $137.92 | 29 | — | — |
| 2018-07-13 | $145.44 | $145.44 | 22 | — | — |
| 2018-07-12 | $145.44 | $145.44 | 146 | — | — |
| 2018-07-11 | $142.88 | $142.88 | 1,156 | — | — |
| 2018-07-10 | $141.60 | $141.60 | 319 | — | — |
| 2018-07-09 | $143.36 | $143.36 | 34 | — | — |
| 2018-07-06 | $143.68 | $143.68 | 323 | — | — |
| 2018-07-05 | $138.88 | $138.88 | 58 | — | — |
| 2018-07-03 | $134.40 | $134.40 | 18 | — | — |
| 2018-07-02 | $137.60 | $137.60 | 45 | — | — |
| 2018-06-29 | $135.20 | $135.20 | 97 | — | — |
| 2018-06-28 | $140.80 | $140.80 | 56 | — | — |
| 2018-06-27 | $140.00 | $140.00 | 587 | — | — |
| 2018-06-26 | $139.20 | $139.20 | 19 | — | — |
| 2018-06-25 | $135.20 | $135.20 | 571 | — | — |
| 2018-06-22 | $132.00 | $132.00 | 733 | — | — |
| 2018-06-21 | $132.80 | $132.80 | 573 | — | — |
| 2018-06-20 | $136.00 | $136.00 | 341 | — | — |
| 2018-06-19 | $136.00 | $136.00 | 454 | — | — |
| 2018-06-18 | $133.60 | $133.60 | 426 | — | — |
| 2018-06-15 | $144.00 | $144.00 | 1,007 | — | — |
| 2018-06-14 | $136.00 | $136.00 | 3,367 | — | — |
| 2018-06-13 | $147.20 | $147.20 | 8,956 | — | — |
| 2018-06-12 | $144.00 | $144.00 | 221 | — | — |
| 2018-06-11 | $145.60 | $145.60 | 404 | — | — |
| 2018-06-08 | $152.16 | $152.16 | 243 | — | — |
| 2018-06-07 | $155.20 | $155.20 | 66 | — | — |
| 2018-06-06 | $147.20 | $147.20 | 117 | — | — |
| 2018-06-05 | $156.80 | $156.80 | 239 | — | — |
| 2018-06-04 | $152.16 | $152.16 | 89 | — | — |
| 2018-06-01 | $147.20 | $147.20 | 154 | — | — |
| 2018-05-31 | $150.40 | $150.40 | 77 | — | — |
| 2018-05-30 | $152.16 | $152.16 | 174 | — | — |
| 2018-05-29 | $155.20 | $155.20 | 471 | — | — |
| 2018-05-25 | $156.80 | $156.80 | 38 | — | — |
| 2018-05-24 | $156.00 | $156.00 | 8 | — | — |
| 2018-05-23 | $153.60 | $153.60 | 1 | — | — |
| 2018-05-22 | $153.60 | $153.60 | 162 | — | — |
| 2018-05-21 | $155.20 | $155.20 | 114 | — | — |
| 2018-05-18 | $158.56 | $158.56 | 171 | — | — |
| 2018-05-17 | $156.80 | $156.80 | 24 | — | — |
| 2018-05-16 | $161.12 | $161.12 | 688 | — | — |
| 2018-05-15 | $158.40 | $158.40 | 75 | — | — |
| 2018-05-14 | $156.80 | $156.80 | 716 | — | — |
| 2018-05-11 | $156.80 | $156.80 | 176 | — | — |
| 2018-05-10 | $153.28 | $153.28 | 51 | — | — |
| 2018-05-09 | $156.48 | $156.48 | 138 | — | — |
| 2018-05-08 | $149.44 | $149.44 | 21 | — | — |
| 2018-05-07 | $150.40 | $150.40 | 33 | — | — |
| 2018-05-04 | $147.20 | $147.20 | 26 | — | — |
| 2018-05-03 | $147.20 | $147.20 | 20 | — | — |
| 2018-05-02 | $150.40 | $150.40 | 119 | — | — |
| 2018-05-01 | $150.40 | $150.40 | 161 | — | — |
| 2018-04-30 | $145.76 | $145.76 | 40 | — | — |
| 2018-04-27 | $145.60 | $145.60 | 21 | — | — |
| 2018-04-26 | $148.80 | $148.80 | 91 | — | — |
| 2018-04-25 | $155.20 | $155.20 | 56 | — | — |
| 2018-04-24 | $156.80 | $156.80 | 141 | — | — |
| 2018-04-23 | $145.60 | $145.60 | 31 | — | — |
| 2018-04-20 | $143.68 | $143.68 | 51 | — | — |
| 2018-04-19 | $142.40 | $142.40 | 12 | — | — |
| 2018-04-18 | $142.40 | $142.40 | 100 | — | — |
| 2018-04-17 | $140.32 | $140.32 | 252 | — | — |
| 2018-04-16 | $143.84 | $143.84 | 28 | — | — |
| 2018-04-13 | $147.20 | $147.20 | 1,202 | — | — |
| 2018-04-12 | $148.48 | $148.48 | 195 | — | — |
| 2018-04-11 | $136.96 | $136.96 | 222 | — | — |
| 2018-04-10 | $139.20 | $139.20 | 335 | — | — |
| 2018-04-09 | $144.00 | $144.00 | 61 | — | — |
| 2018-04-06 | $148.80 | $148.80 | 24 | — | — |
| 2018-04-05 | $150.40 | $150.40 | 192 | — | — |
| 2018-04-04 | $148.80 | $148.80 | 194 | — | — |
| 2018-04-03 | $147.20 | $147.20 | 79 | — | — |
| 2018-04-02 | $145.60 | $145.60 | 529 | — | — |
| 2018-03-29 | $142.40 | $142.40 | 228 | — | — |
| 2018-03-28 | $141.44 | $141.44 | 100 | — | — |
| 2018-03-27 | $147.20 | $147.20 | 138 | — | — |
| 2018-03-26 | $147.20 | $147.20 | 241 | — | — |
| 2018-03-23 | $150.40 | $150.40 | 24 | — | — |
| 2018-03-22 | $152.00 | $152.00 | 119 | — | — |
| 2018-03-21 | $153.44 | $153.44 | 228 | — | — |
| 2018-03-20 | $147.20 | $147.20 | 154 | — | — |
| 2018-03-19 | $147.52 | $147.52 | 388 | — | — |
| 2018-03-16 | $149.12 | $149.12 | 196 | — | — |
| 2018-03-15 | $152.00 | $152.00 | 210 | — | — |
| 2018-03-14 | $156.00 | $156.00 | 148 | — | — |
| 2018-03-13 | $168.00 | $168.00 | 21 | — | — |
| 2018-03-12 | $168.00 | $168.00 | 758 | — | — |
| 2018-03-09 | $176.00 | $176.00 | 38 | — | — |
| 2018-03-08 | $174.40 | $174.40 | 183 | — | — |
| 2018-03-07 | $177.60 | $177.60 | 354 | — | — |
| 2018-03-06 | $171.20 | $171.20 | 1,401 | — | — |
| 2018-03-05 | $187.20 | $187.20 | 112 | — | — |
| 2018-03-02 | $184.00 | $184.00 | 93 | — | — |
| 2018-03-01 | $180.80 | $180.80 | 114 | — | — |
| 2018-02-28 | $182.40 | $182.40 | 59 | — | — |
| 2018-02-27 | $187.20 | $187.20 | 35 | — | — |
| 2018-02-26 | $187.20 | $187.20 | 3 | — | — |
| 2018-02-23 | $187.20 | $187.20 | 204 | — | — |
| 2018-02-22 | $186.72 | $186.72 | 11 | — | — |
| 2018-02-21 | $185.60 | $185.60 | 83 | — | — |
| 2018-02-20 | $187.20 | $187.20 | 55 | — | — |
| 2018-02-16 | $190.40 | $190.40 | 4 | — | — |
| 2018-02-15 | $192.00 | $192.00 | 426 | — | — |
| 2018-02-14 | $192.00 | $192.00 | 8 | — | — |
| 2018-02-13 | $184.00 | $184.00 | 184 | — | — |
| 2018-02-12 | $192.00 | $192.00 | 44 | — | — |
| 2018-02-09 | $190.40 | $190.40 | 99 | — | — |
| 2018-02-08 | $182.40 | $182.40 | 191 | — | — |
| 2018-02-07 | $187.20 | $187.20 | 54 | — | — |
| 2018-02-06 | $198.40 | $198.40 | 78 | — | — |
| 2018-02-05 | $185.60 | $185.60 | 103 | — | — |
| 2018-02-02 | $182.40 | $182.40 | 225 | — | — |
| 2018-02-01 | $182.40 | $182.40 | 204 | — | — |
| 2018-01-31 | $182.40 | $182.40 | 482 | — | — |
| 2018-01-30 | $187.20 | $187.20 | 4,221 | — | — |
| 2018-01-29 | $193.60 | $193.60 | 137 | — | — |
| 2018-01-26 | $192.00 | $192.00 | 106 | — | — |
| 2018-01-25 | $190.40 | $190.40 | 84 | — | — |
| 2018-01-24 | $184.00 | $184.00 | 416 | — | — |
| 2018-01-23 | $185.60 | $185.60 | 101 | — | — |
| 2018-01-22 | $184.00 | $184.00 | 37 | — | — |
| 2018-01-19 | $184.00 | $184.00 | 44 | — | — |
| 2018-01-18 | $188.00 | $188.00 | 42 | — | — |
| 2018-01-17 | $185.60 | $185.60 | 545 | — | — |
| 2018-01-16 | $188.80 | $188.80 | 92 | — | — |
| 2018-01-12 | $186.08 | $186.08 | 332 | — | — |
| 2018-01-11 | $190.40 | $190.40 | 159 | — | — |
| 2018-01-10 | $187.20 | $187.20 | 81 | — | — |
| 2018-01-09 | $188.64 | $188.64 | 338 | — | — |
| 2018-01-08 | $196.80 | $196.80 | 28 | — | — |
| 2018-01-05 | $188.80 | $188.80 | 199 | — | — |
| 2018-01-04 | $188.32 | $188.32 | 706 | — | — |
| 2018-01-03 | $185.60 | $185.60 | 559 | — | — |
| 2018-01-02 | $201.60 | $201.60 | 174 | — | — |