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
- 2001-07-17 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 | $136.00 | $136.00 | 918 | — | — |
| 2018-12-28 | $128.00 | $128.00 | 1,823 | — | — |
| 2018-12-27 | $120.00 | $120.00 | 850 | — | — |
| 2018-12-26 | $128.00 | $128.00 | 2,723 | — | — |
| 2018-12-24 | $104.00 | $104.00 | 1,221 | — | — |
| 2018-12-21 | $104.00 | $104.00 | 2,924 | — | — |
| 2018-12-20 | $120.00 | $120.00 | 2,808 | — | — |
| 2018-12-19 | $136.00 | $136.00 | 933 | — | — |
| 2018-12-18 | $128.00 | $128.00 | 1,996 | — | — |
| 2018-12-17 | $152.00 | $152.00 | 1,392 | — | — |
| 2018-12-14 | $144.00 | $144.00 | 839 | — | — |
| 2018-12-13 | $152.00 | $152.00 | 751 | — | — |
| 2018-12-12 | $160.00 | $160.00 | 3,156 | — | — |
| 2018-12-11 | $144.00 | $144.00 | 1,524 | — | — |
| 2018-12-10 | $144.00 | $144.00 | 1,759 | — | — |
| 2018-12-07 | $152.00 | $152.00 | 2,106 | — | — |
| 2018-12-06 | $152.00 | $152.00 | 3,907 | — | — |
| 2018-12-04 | $168.00 | $168.00 | 1,024 | — | — |
| 2018-12-03 | $168.00 | $168.00 | 3,201 | — | — |
| 2018-11-30 | $168.00 | $168.00 | 1,846 | — | — |
| 2018-11-29 | $184.00 | $184.00 | 1,458 | — | — |
| 2018-11-28 | $184.00 | $184.00 | 1,845 | — | — |
| 2018-11-27 | $184.00 | $184.00 | 3,179 | — | — |
| 2018-11-26 | $208.00 | $208.00 | 5,312 | — | — |
| 2018-11-23 | $192.00 | $192.00 | 1,552 | — | — |
| 2018-11-21 | $184.00 | $184.00 | 1,361 | — | — |
| 2018-11-20 | $184.00 | $184.00 | 2,340 | — | — |
| 2018-11-19 | $192.00 | $192.00 | 1,796 | — | — |
| 2018-11-16 | $200.00 | $200.00 | 1,881 | — | — |
| 2018-11-15 | $200.00 | $200.00 | 2,450 | — | — |
| 2018-11-14 | $192.00 | $192.00 | 2,022 | — | — |
| 2018-11-13 | $208.00 | $208.00 | 3,910 | — | — |
| 2018-11-12 | $192.00 | $192.00 | 3,458 | — | — |
| 2018-11-09 | $208.00 | $208.00 | 3,626 | — | — |
| 2018-11-08 | $208.00 | $208.00 | 4,201 | — | — |
| 2018-11-07 | $216.00 | $216.00 | 6,132 | — | — |
| 2018-11-06 | $216.00 | $216.00 | 18,727 | — | — |
| 2018-11-05 | $248.00 | $248.00 | 15,654 | — | — |
| 2018-11-02 | $232.00 | $232.00 | 13,675 | — | — |
| 2018-11-01 | $216.00 | $216.00 | 4,949 | — | — |
| 2018-10-31 | $200.00 | $200.00 | 19,041 | — | — |
| 2018-10-30 | $184.00 | $184.00 | 5,398 | — | — |
| 2018-10-29 | $192.00 | $192.00 | 8,446 | — | — |
| 2018-10-26 | $208.00 | $208.00 | 34,183 | — | — |
| 2018-10-25 | $304.00 | $304.00 | 53,001 | — | — |
| 2018-10-24 | $200.00 | $200.00 | 5,545 | — | — |
| 2018-10-23 | $192.00 | $192.00 | 1,670 | — | — |
| 2018-10-22 | $208.00 | $208.00 | 3,539 | — | — |
| 2018-10-19 | $192.00 | $192.00 | 3,982 | — | — |
| 2018-10-18 | $200.00 | $200.00 | 8,045 | — | — |
| 2018-10-17 | $232.00 | $232.00 | 20,137 | — | — |
| 2018-10-16 | $176.00 | $176.00 | 1,351 | — | — |
| 2018-10-15 | $168.00 | $168.00 | 560 | — | — |
| 2018-10-12 | $176.00 | $176.00 | 644 | — | — |
| 2018-10-11 | $176.00 | $176.00 | 973 | — | — |
| 2018-10-10 | $176.00 | $176.00 | 1,345 | — | — |
| 2018-10-09 | $192.00 | $192.00 | 5,610 | — | — |
| 2018-10-08 | $208.00 | $208.00 | 723 | — | — |
| 2018-10-05 | $192.00 | $192.00 | 1,069 | — | — |
| 2018-10-04 | $208.00 | $208.00 | 1,102 | — | — |
| 2018-10-03 | $216.00 | $216.00 | 3,922 | — | — |
| 2018-10-02 | $208.00 | $208.00 | 8,890 | — | — |
| 2018-10-01 | $472.00 | $472.00 | 2,642 | — | — |
| 2018-09-28 | $552.00 | $552.00 | 908 | — | — |
| 2018-09-27 | $616.00 | $616.00 | 3,869 | — | — |
| 2018-09-26 | $520.00 | $520.00 | 313 | — | — |
| 2018-09-25 | $528.00 | $528.00 | 385 | — | — |
| 2018-09-24 | $544.00 | $544.00 | 194 | — | — |
| 2018-09-21 | $528.00 | $528.00 | 465 | — | — |
| 2018-09-20 | $552.00 | $552.00 | 160 | — | — |
| 2018-09-19 | $536.00 | $536.00 | 287 | — | — |
| 2018-09-18 | $560.00 | $560.00 | 319 | — | — |
| 2018-09-17 | $592.00 | $592.00 | 176 | — | — |
| 2018-09-14 | $600.00 | $600.00 | 104 | — | — |
| 2018-09-13 | $624.00 | $624.00 | 107 | — | — |
| 2018-09-12 | $632.00 | $632.00 | 269 | — | — |
| 2018-09-11 | $648.00 | $648.00 | 71 | — | — |
| 2018-09-10 | $656.00 | $656.00 | 42 | — | — |
| 2018-09-07 | $656.00 | $656.00 | 120 | — | — |
| 2018-09-06 | $648.00 | $648.00 | 108 | — | — |
| 2018-09-05 | $664.00 | $664.00 | 142 | — | — |
| 2018-09-04 | $672.00 | $672.00 | 53 | — | — |
| 2018-08-31 | $672.00 | $672.00 | 137 | — | — |
| 2018-08-30 | $680.00 | $680.00 | 128 | — | — |
| 2018-08-29 | $680.00 | $680.00 | 208 | — | — |
| 2018-08-28 | $696.00 | $696.00 | 145 | — | — |
| 2018-08-27 | $696.00 | $696.00 | 432 | — | — |
| 2018-08-24 | $720.00 | $720.00 | 501 | — | — |
| 2018-08-23 | $696.00 | $696.00 | 679 | — | — |
| 2018-08-22 | $656.00 | $656.00 | 186 | — | — |
| 2018-08-21 | $664.00 | $664.00 | 94 | — | — |
| 2018-08-20 | $672.00 | $672.00 | 201 | — | — |
| 2018-08-17 | $680.00 | $680.00 | 641 | — | — |
| 2018-08-16 | $696.00 | $696.00 | 6,503 | — | — |
| 2018-08-15 | $680.00 | $680.00 | 647 | — | — |
| 2018-08-14 | $648.00 | $648.00 | 656 | — | — |
| 2018-08-13 | $696.00 | $696.00 | 818 | — | — |
| 2018-08-10 | $768.00 | $768.00 | 256 | — | — |
| 2018-08-09 | $784.00 | $784.00 | 212 | — | — |
| 2018-08-08 | $808.00 | $808.00 | 127 | — | — |
| 2018-08-07 | $816.00 | $816.00 | 194 | — | — |
| 2018-08-06 | $840.00 | $840.00 | 396 | — | — |
| 2018-08-03 | $816.00 | $816.00 | 541 | — | — |
| 2018-08-02 | $872.00 | $872.00 | 1,531 | — | — |
| 2018-08-01 | $784.00 | $784.00 | 1,064 | — | — |
| 2018-07-31 | $848.00 | $848.00 | 598 | — | — |
| 2018-07-30 | $824.00 | $824.00 | 1,910 | — | — |
| 2018-07-27 | $984.00 | $984.00 | 1,523 | — | — |
| 2018-07-26 | $936.00 | $936.00 | 4,360 | — | — |
| 2018-07-25 | $1,712.00 | $1,712.00 | 1,699 | — | — |
| 2018-07-24 | $1,536.00 | $1,536.00 | 159 | — | — |
| 2018-07-23 | $1,528.00 | $1,528.00 | 331 | — | — |
| 2018-07-20 | $1,504.00 | $1,504.00 | 191 | — | — |
| 2018-07-19 | $1,544.00 | $1,544.00 | 142 | — | — |
| 2018-07-18 | $1,544.00 | $1,544.00 | 89 | — | — |
| 2018-07-17 | $1,520.00 | $1,520.00 | 185 | — | — |
| 2018-07-16 | $1,544.00 | $1,544.00 | 257 | — | — |
| 2018-07-13 | $1,520.00 | $1,520.00 | 99 | — | — |
| 2018-07-12 | $1,512.00 | $1,512.00 | 272 | — | — |
| 2018-07-11 | $1,520.00 | $1,520.00 | 277 | — | — |
| 2018-07-10 | $1,536.00 | $1,536.00 | 523 | — | — |
| 2018-07-09 | $1,464.00 | $1,464.00 | 186 | — | — |
| 2018-07-06 | $1,464.00 | $1,464.00 | 287 | — | — |
| 2018-07-05 | $1,440.00 | $1,440.00 | 174 | — | — |
| 2018-07-03 | $1,368.00 | $1,368.00 | 41 | — | — |
| 2018-07-02 | $1,384.00 | $1,384.00 | 89 | — | — |
| 2018-06-29 | $1,400.00 | $1,400.00 | 34 | — | — |
| 2018-06-28 | $1,352.00 | $1,352.00 | 50 | — | — |
| 2018-06-27 | $1,368.00 | $1,368.00 | 94 | — | — |
| 2018-06-26 | $1,360.00 | $1,360.00 | 100 | — | — |
| 2018-06-25 | $1,392.00 | $1,392.00 | 109 | — | — |
| 2018-06-22 | $1,400.00 | $1,400.00 | 189 | — | — |
| 2018-06-21 | $1,432.00 | $1,432.00 | 384 | — | — |
| 2018-06-20 | $1,360.00 | $1,360.00 | 45 | — | — |
| 2018-06-19 | $1,336.00 | $1,336.00 | 72 | — | — |
| 2018-06-18 | $1,352.00 | $1,352.00 | 53 | — | — |
| 2018-06-15 | $1,392.00 | $1,392.00 | 60 | — | — |
| 2018-06-14 | $1,376.00 | $1,376.00 | 85 | — | — |
| 2018-06-13 | $1,376.00 | $1,376.00 | 220 | — | — |
| 2018-06-12 | $1,328.00 | $1,328.00 | 148 | — | — |
| 2018-06-11 | $1,304.00 | $1,304.00 | 338 | — | — |
| 2018-06-08 | $1,344.00 | $1,344.00 | 195 | — | — |
| 2018-06-07 | $1,360.00 | $1,360.00 | 190 | — | — |
| 2018-06-06 | $1,392.00 | $1,392.00 | 187 | — | — |
| 2018-06-05 | $1,400.00 | $1,400.00 | 140 | — | — |
| 2018-06-04 | $1,432.00 | $1,432.00 | 284 | — | — |
| 2018-06-01 | $1,432.00 | $1,432.00 | 156 | — | — |
| 2018-05-31 | $1,392.00 | $1,392.00 | 252 | — | — |
| 2018-05-30 | $1,424.00 | $1,424.00 | 324 | — | — |
| 2018-05-29 | $1,480.00 | $1,480.00 | 468 | — | — |
| 2018-05-25 | $1,376.00 | $1,376.00 | 837 | — | — |
| 2018-05-24 | $1,528.00 | $1,528.00 | 363 | — | — |
| 2018-05-23 | $1,552.00 | $1,552.00 | 478 | — | — |
| 2018-05-22 | $1,600.00 | $1,600.00 | 464 | — | — |
| 2018-05-21 | $1,576.00 | $1,576.00 | 398 | — | — |
| 2018-05-18 | $1,568.00 | $1,568.00 | 247 | — | — |
| 2018-05-17 | $1,560.00 | $1,560.00 | 498 | — | — |
| 2018-05-16 | $1,536.00 | $1,536.00 | 602 | — | — |
| 2018-05-15 | $1,592.00 | $1,592.00 | 1,108 | — | — |
| 2018-05-14 | $1,632.00 | $1,632.00 | 3,131 | — | — |
| 2018-05-11 | $1,496.00 | $1,496.00 | 9,412 | — | — |
| 2018-05-10 | $1,216.00 | $1,216.00 | 1,534 | — | — |
| 2018-05-09 | $1,160.00 | $1,160.00 | 350 | — | — |
| 2018-05-08 | $1,168.00 | $1,168.00 | 1,297 | — | — |
| 2018-05-07 | $1,336.00 | $1,336.00 | 871 | — | — |
| 2018-05-04 | $1,240.00 | $1,240.00 | 805 | — | — |
| 2018-05-03 | $1,152.00 | $1,152.00 | 585 | — | — |
| 2018-05-02 | $1,144.00 | $1,144.00 | 459 | — | — |
| 2018-05-01 | $1,096.00 | $1,096.00 | 74 | — | — |
| 2018-04-30 | $1,048.00 | $1,048.00 | 201 | — | — |
| 2018-04-27 | $1,088.00 | $1,088.00 | 300 | — | — |
| 2018-04-26 | $1,096.00 | $1,096.00 | 398 | — | — |
| 2018-04-25 | $1,032.00 | $1,032.00 | 154 | — | — |
| 2018-04-24 | $1,016.00 | $1,016.00 | 243 | — | — |
| 2018-04-23 | $1,032.00 | $1,032.00 | 257 | — | — |
| 2018-04-20 | $1,024.00 | $1,024.00 | 29 | — | — |
| 2018-04-19 | $1,000.00 | $1,000.00 | 138 | — | — |
| 2018-04-18 | $1,048.00 | $1,048.00 | 84 | — | — |
| 2018-04-17 | $1,040.00 | $1,040.00 | 146 | — | — |
| 2018-04-16 | $1,064.00 | $1,064.00 | 286 | — | — |
| 2018-04-13 | $1,040.00 | $1,040.00 | 402 | — | — |
| 2018-04-12 | $984.00 | $984.00 | 88 | — | — |
| 2018-04-11 | $984.00 | $984.00 | 101 | — | — |
| 2018-04-10 | $1,008.00 | $1,008.00 | 158 | — | — |
| 2018-04-09 | $944.00 | $944.00 | 85 | — | — |
| 2018-04-06 | $944.00 | $944.00 | 102 | — | — |
| 2018-04-05 | $928.00 | $928.00 | 94 | — | — |
| 2018-04-04 | $960.00 | $960.00 | 228 | — | — |
| 2018-04-03 | $976.00 | $976.00 | 523 | — | — |
| 2018-04-02 | $960.00 | $960.00 | 262 | — | — |
| 2018-03-29 | $952.00 | $952.00 | 154 | — | — |
| 2018-03-28 | $928.00 | $928.00 | 257 | — | — |
| 2018-03-27 | $944.00 | $944.00 | 173 | — | — |
| 2018-03-26 | $1,000.00 | $1,000.00 | 418 | — | — |
| 2018-03-23 | $1,056.00 | $1,056.00 | 381 | — | — |
| 2018-03-22 | $1,104.00 | $1,104.00 | 958 | — | — |
| 2018-03-21 | $1,096.00 | $1,096.00 | 507 | — | — |
| 2018-03-20 | $1,088.00 | $1,088.00 | 343 | — | — |
| 2018-03-19 | $1,040.00 | $1,040.00 | 111 | — | — |
| 2018-03-16 | $1,088.00 | $1,088.00 | 128 | — | — |
| 2018-03-15 | $1,016.00 | $1,016.00 | 470 | — | — |
| 2018-03-14 | $1,088.00 | $1,088.00 | 268 | — | — |
| 2018-03-13 | $1,192.00 | $1,192.00 | 311 | — | — |
| 2018-03-12 | $1,232.00 | $1,232.00 | 272 | — | — |
| 2018-03-09 | $1,232.00 | $1,232.00 | 417 | — | — |
| 2018-03-08 | $1,304.00 | $1,304.00 | 433 | — | — |
| 2018-03-07 | $1,264.00 | $1,264.00 | 770 | — | — |
| 2018-03-06 | $1,208.00 | $1,208.00 | 108 | — | — |
| 2018-03-05 | $1,184.00 | $1,184.00 | 120 | — | — |
| 2018-03-02 | $1,208.00 | $1,208.00 | 197 | — | — |
| 2018-03-01 | $1,200.00 | $1,200.00 | 419 | — | — |
| 2018-02-28 | $1,136.00 | $1,136.00 | 911 | — | — |
| 2018-02-27 | $1,264.00 | $1,264.00 | 1,933 | — | — |
| 2018-02-26 | $1,552.00 | $1,552.00 | 2,953 | — | — |
| 2018-02-23 | $1,504.00 | $1,504.00 | 3,069 | — | — |
| 2018-02-22 | $1,216.00 | $1,216.00 | 254 | — | — |
| 2018-02-21 | $1,216.00 | $1,216.00 | 417 | — | — |
| 2018-02-20 | $1,200.00 | $1,200.00 | 380 | — | — |
| 2018-02-16 | $1,176.00 | $1,176.00 | 1,125 | — | — |
| 2018-02-15 | $1,088.00 | $1,088.00 | 1,189 | — | — |
| 2018-02-14 | $984.00 | $984.00 | 262 | — | — |
| 2018-02-13 | $952.00 | $952.00 | 131 | — | — |
| 2018-02-12 | $944.00 | $944.00 | 123 | — | — |
| 2018-02-09 | $944.00 | $944.00 | 203 | — | — |
| 2018-02-08 | $936.00 | $936.00 | 365 | — | — |
| 2018-02-07 | $968.00 | $968.00 | 738 | — | — |
| 2018-02-06 | $912.00 | $912.00 | 202 | — | — |
| 2018-02-05 | $880.00 | $880.00 | 220 | — | — |
| 2018-02-02 | $920.00 | $920.00 | 268 | — | — |
| 2018-02-01 | $928.00 | $928.00 | 234 | — | — |
| 2018-01-31 | $984.00 | $984.00 | 122 | — | — |
| 2018-01-30 | $960.00 | $960.00 | 328 | — | — |
| 2018-01-29 | $1,048.00 | $1,048.00 | 128 | — | — |
| 2018-01-26 | $1,080.00 | $1,080.00 | 112 | — | — |
| 2018-01-25 | $1,088.00 | $1,088.00 | 289 | — | — |
| 2018-01-24 | $1,088.00 | $1,088.00 | 260 | — | — |
| 2018-01-23 | $1,136.00 | $1,136.00 | 269 | — | — |
| 2018-01-22 | $1,176.00 | $1,176.00 | 167 | — | — |
| 2018-01-19 | $1,176.00 | $1,176.00 | 205 | — | — |
| 2018-01-18 | $1,168.00 | $1,168.00 | 611 | — | — |
| 2018-01-17 | $1,232.00 | $1,232.00 | 3,634 | — | — |
| 2018-01-16 | $1,168.00 | $1,168.00 | 1,459 | — | — |
| 2018-01-12 | $1,072.00 | $1,072.00 | 247 | — | — |
| 2018-01-11 | $1,112.00 | $1,112.00 | 242 | — | — |
| 2018-01-10 | $1,056.00 | $1,056.00 | 437 | — | — |
| 2018-01-09 | $1,152.00 | $1,152.00 | 545 | — | — |
| 2018-01-08 | $1,120.00 | $1,120.00 | 2,470 | — | — |
| 2018-01-05 | $1,032.00 | $1,032.00 | 382 | — | — |
| 2018-01-04 | $1,024.00 | $1,024.00 | 352 | — | — |
| 2018-01-03 | $1,000.00 | $1,000.00 | 3,212 | — | — |
| 2018-01-02 | $904.00 | $904.00 | 100 | — | — |