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
- 2015-01-02 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 | $212.80 | $212.80 | 21,964 | — | — |
| 2018-12-28 | $232.80 | $232.80 | 6,806 | — | — |
| 2018-12-27 | $204.00 | $204.00 | 7,760 | — | — |
| 2018-12-26 | $213.60 | $213.60 | 5,928 | — | — |
| 2018-12-24 | $197.60 | $197.60 | 2,784 | — | — |
| 2018-12-21 | $196.80 | $196.80 | 17,164 | — | — |
| 2018-12-20 | $205.60 | $205.60 | 5,515 | — | — |
| 2018-12-19 | $214.40 | $214.40 | 5,500 | — | — |
| 2018-12-18 | $217.60 | $217.60 | 11,491 | — | — |
| 2018-12-17 | $232.00 | $232.00 | 15,030 | — | — |
| 2018-12-14 | $233.60 | $233.60 | 7,056 | — | — |
| 2018-12-13 | $244.80 | $244.80 | 7,368 | — | — |
| 2018-12-12 | $268.00 | $268.00 | 10,759 | — | — |
| 2018-12-11 | $260.80 | $260.80 | 11,970 | — | — |
| 2018-12-10 | $276.00 | $276.00 | 6,603 | — | — |
| 2018-12-07 | $280.80 | $280.80 | 5,354 | — | — |
| 2018-12-06 | $280.80 | $280.80 | 5,436 | — | — |
| 2018-12-04 | $284.80 | $284.80 | 11,685 | — | — |
| 2018-12-03 | $289.60 | $289.60 | 6,938 | — | — |
| 2018-11-30 | $271.20 | $271.20 | 3,873 | — | — |
| 2018-11-29 | $276.00 | $276.00 | 5,733 | — | — |
| 2018-11-28 | $279.20 | $279.20 | 6,310 | — | — |
| 2018-11-27 | $268.00 | $268.00 | 7,673 | — | — |
| 2018-11-26 | $264.00 | $264.00 | 4,524 | — | — |
| 2018-11-23 | $275.20 | $275.20 | 1,693 | — | — |
| 2018-11-21 | $268.80 | $268.80 | 5,255 | — | — |
| 2018-11-20 | $260.80 | $260.80 | 9,953 | — | — |
| 2018-11-19 | $261.60 | $261.60 | 6,620 | — | — |
| 2018-11-16 | $278.40 | $278.40 | 31,406 | — | — |
| 2018-11-15 | $270.40 | $270.40 | 5,556 | — | — |
| 2018-11-14 | $264.80 | $264.80 | 7,190 | — | — |
| 2018-11-13 | $254.40 | $254.40 | 6,633 | — | — |
| 2018-11-12 | $263.20 | $263.20 | 8,200 | — | — |
| 2018-11-09 | $284.80 | $284.80 | 7,633 | — | — |
| 2018-11-08 | $308.80 | $308.80 | 12,738 | — | — |
| 2018-11-07 | $303.20 | $303.20 | 26,711 | — | — |
| 2018-11-06 | $350.40 | $350.40 | 4,046 | — | — |
| 2018-11-05 | $350.40 | $350.40 | 2,449 | — | — |
| 2018-11-02 | $352.00 | $352.00 | 2,769 | — | — |
| 2018-11-01 | $334.40 | $334.40 | 4,424 | — | — |
| 2018-10-31 | $329.60 | $329.60 | 8,124 | — | — |
| 2018-10-30 | $320.00 | $320.00 | 8,161 | — | — |
| 2018-10-29 | $332.80 | $332.80 | 2,688 | — | — |
| 2018-10-26 | $342.40 | $342.40 | 3,121 | — | — |
| 2018-10-25 | $348.80 | $348.80 | 5,953 | — | — |
| 2018-10-24 | $356.80 | $356.80 | 5,321 | — | — |
| 2018-10-23 | $382.40 | $382.40 | 3,005 | — | — |
| 2018-10-22 | $386.40 | $386.40 | 5,310 | — | — |
| 2018-10-19 | $416.00 | $416.00 | 3,109 | — | — |
| 2018-10-18 | $424.00 | $424.00 | 2,790 | — | — |
| 2018-10-17 | $433.60 | $433.60 | 8,794 | — | — |
| 2018-10-16 | $418.40 | $418.40 | 2,893 | — | — |
| 2018-10-15 | $406.40 | $406.40 | 2,823 | — | — |
| 2018-10-12 | $404.00 | $404.00 | 4,603 | — | — |
| 2018-10-11 | $380.80 | $380.80 | 6,596 | — | — |
| 2018-10-10 | $378.40 | $378.40 | 9,283 | — | — |
| 2018-10-09 | $397.60 | $397.60 | 2,526 | — | — |
| 2018-10-08 | $404.00 | $404.00 | 4,894 | — | — |
| 2018-10-05 | $412.80 | $412.80 | 3,245 | — | — |
| 2018-10-04 | $405.60 | $405.60 | 5,516 | — | — |
| 2018-10-03 | $428.00 | $428.00 | 4,584 | — | — |
| 2018-10-02 | $418.40 | $418.40 | 2,691 | — | — |
| 2018-10-01 | $428.80 | $428.80 | 3,369 | — | — |
| 2018-09-28 | $448.00 | $448.00 | 2,474 | — | — |
| 2018-09-27 | $453.60 | $453.60 | 3,061 | — | — |
| 2018-09-26 | $447.20 | $447.20 | 3,951 | — | — |
| 2018-09-25 | $455.20 | $455.20 | 10,954 | — | — |
| 2018-09-24 | $426.40 | $426.40 | 4,095 | — | — |
| 2018-09-21 | $428.00 | $428.00 | 4,650 | — | — |
| 2018-09-20 | $422.40 | $422.40 | 3,844 | — | — |
| 2018-09-19 | $432.80 | $432.80 | 4,419 | — | — |
| 2018-09-18 | $422.40 | $422.40 | 8,278 | — | — |
| 2018-09-17 | $406.40 | $406.40 | 3,644 | — | — |
| 2018-09-14 | $399.20 | $399.20 | 3,906 | — | — |
| 2018-09-13 | $407.20 | $407.20 | 4,673 | — | — |
| 2018-09-12 | $408.80 | $408.80 | 5,636 | — | — |
| 2018-09-11 | $420.80 | $420.80 | 3,011 | — | — |
| 2018-09-10 | $424.00 | $424.00 | 2,163 | — | — |
| 2018-09-07 | $421.60 | $421.60 | 3,326 | — | — |
| 2018-09-06 | $426.40 | $426.40 | 4,231 | — | — |
| 2018-09-05 | $438.40 | $438.40 | 3,396 | — | — |
| 2018-09-04 | $452.80 | $452.80 | 5,781 | — | — |
| 2018-08-31 | $443.20 | $443.20 | 3,311 | — | — |
| 2018-08-30 | $445.60 | $445.60 | 4,119 | — | — |
| 2018-08-29 | $442.40 | $442.40 | 7,480 | — | — |
| 2018-08-28 | $419.20 | $419.20 | 3,496 | — | — |
| 2018-08-27 | $419.20 | $419.20 | 3,630 | — | — |
| 2018-08-24 | $420.80 | $420.80 | 2,039 | — | — |
| 2018-08-23 | $420.00 | $420.00 | 2,836 | — | — |
| 2018-08-22 | $431.20 | $431.20 | 2,673 | — | — |
| 2018-08-21 | $419.20 | $419.20 | 2,971 | — | — |
| 2018-08-20 | $405.60 | $405.60 | 5,209 | — | — |
| 2018-08-17 | $407.20 | $407.20 | 5,590 | — | — |
| 2018-08-16 | $428.80 | $428.80 | 2,701 | — | — |
| 2018-08-15 | $414.40 | $414.40 | 5,355 | — | — |
| 2018-08-14 | $444.80 | $444.80 | 3,460 | — | — |
| 2018-08-13 | $435.20 | $435.20 | 8,166 | — | — |
| 2018-08-10 | $454.40 | $454.40 | 9,719 | — | — |
| 2018-08-09 | $433.60 | $433.60 | 32,851 | — | — |
| 2018-08-08 | $424.00 | $424.00 | 9,853 | — | — |
| 2018-08-07 | $438.40 | $438.40 | 4,091 | — | — |
| 2018-08-06 | $432.80 | $432.80 | 5,546 | — | — |
| 2018-08-03 | $422.40 | $422.40 | 4,380 | — | — |
| 2018-08-02 | $436.00 | $436.00 | 4,451 | — | — |
| 2018-08-01 | $440.00 | $440.00 | 3,724 | — | — |
| 2018-07-31 | $439.20 | $439.20 | 12,799 | — | — |
| 2018-07-30 | $425.60 | $425.60 | 8,555 | — | — |
| 2018-07-27 | $422.40 | $422.40 | 10,968 | — | — |
| 2018-07-26 | $462.40 | $462.40 | 3,910 | — | — |
| 2018-07-25 | $473.60 | $473.60 | 7,675 | — | — |
| 2018-07-24 | $491.20 | $491.20 | 9,430 | — | — |
| 2018-07-23 | $513.60 | $513.60 | 13,351 | — | — |
| 2018-07-20 | $466.40 | $466.40 | 5,451 | — | — |
| 2018-07-19 | $455.20 | $455.20 | 2,705 | — | — |
| 2018-07-18 | $432.80 | $432.80 | 2,601 | — | — |
| 2018-07-17 | $444.00 | $444.00 | 4,753 | — | — |
| 2018-07-16 | $460.00 | $460.00 | 8,253 | — | — |
| 2018-07-13 | $448.00 | $448.00 | 5,109 | — | — |
| 2018-07-12 | $431.20 | $431.20 | 1,770 | — | — |
| 2018-07-11 | $420.80 | $420.80 | 2,018 | — | — |
| 2018-07-10 | $425.60 | $425.60 | 5,415 | — | — |
| 2018-07-09 | $431.20 | $431.20 | 3,870 | — | — |
| 2018-07-06 | $436.80 | $436.80 | 3,824 | — | — |
| 2018-07-05 | $432.80 | $432.80 | 3,179 | — | — |
| 2018-07-03 | $423.20 | $423.20 | 2,241 | — | — |
| 2018-07-02 | $420.80 | $420.80 | 3,003 | — | — |
| 2018-06-29 | $405.60 | $405.60 | 5,685 | — | — |
| 2018-06-28 | $402.40 | $402.40 | 7,146 | — | — |
| 2018-06-27 | $404.00 | $404.00 | 6,083 | — | — |
| 2018-06-26 | $416.80 | $416.80 | 3,270 | — | — |
| 2018-06-25 | $416.00 | $416.00 | 4,395 | — | — |
| 2018-06-22 | $415.20 | $415.20 | 25,974 | — | — |
| 2018-06-21 | $416.80 | $416.80 | 8,303 | — | — |
| 2018-06-20 | $431.20 | $431.20 | 14,611 | — | — |
| 2018-06-19 | $404.80 | $404.80 | 9,034 | — | — |
| 2018-06-18 | $423.20 | $423.20 | 5,886 | — | — |
| 2018-06-15 | $413.60 | $413.60 | 9,610 | — | — |
| 2018-06-14 | $425.60 | $425.60 | 12,505 | — | — |
| 2018-06-13 | $452.00 | $452.00 | 5,294 | — | — |
| 2018-06-12 | $453.60 | $453.60 | 5,276 | — | — |
| 2018-06-11 | $466.40 | $466.40 | 4,470 | — | — |
| 2018-06-08 | $468.80 | $468.80 | 9,513 | — | — |
| 2018-06-07 | $457.60 | $457.60 | 7,953 | — | — |
| 2018-06-06 | $469.60 | $469.60 | 5,825 | — | — |
| 2018-06-05 | $443.20 | $443.20 | 4,709 | — | — |
| 2018-06-04 | $447.20 | $447.20 | 6,374 | — | — |
| 2018-06-01 | $468.80 | $468.80 | 6,343 | — | — |
| 2018-05-31 | $449.60 | $449.60 | 5,496 | — | — |
| 2018-05-30 | $449.60 | $449.60 | 8,050 | — | — |
| 2018-05-29 | $467.20 | $467.20 | 7,678 | — | — |
| 2018-05-25 | $499.20 | $499.20 | 6,238 | — | — |
| 2018-05-24 | $488.80 | $488.80 | 11,996 | — | — |
| 2018-05-23 | $483.20 | $483.20 | 4,476 | — | — |
| 2018-05-22 | $476.80 | $476.80 | 6,479 | — | — |
| 2018-05-21 | $472.80 | $472.80 | 4,083 | — | — |
| 2018-05-18 | $473.60 | $473.60 | 3,919 | — | — |
| 2018-05-17 | $474.40 | $474.40 | 6,629 | — | — |
| 2018-05-16 | $482.40 | $482.40 | 7,815 | — | — |
| 2018-05-15 | $460.00 | $460.00 | 6,980 | — | — |
| 2018-05-14 | $459.20 | $459.20 | 4,870 | — | — |
| 2018-05-11 | $468.00 | $468.00 | 9,489 | — | — |
| 2018-05-10 | $444.80 | $444.80 | 13,298 | — | — |
| 2018-05-09 | $455.20 | $455.20 | 8,168 | — | — |
| 2018-05-08 | $464.80 | $464.80 | 8,165 | — | — |
| 2018-05-07 | $474.40 | $474.40 | 6,500 | — | — |
| 2018-05-04 | $480.80 | $480.80 | 7,168 | — | — |
| 2018-05-03 | $491.20 | $491.20 | 4,389 | — | — |
| 2018-05-02 | $506.40 | $506.40 | 4,171 | — | — |
| 2018-05-01 | $498.40 | $498.40 | 6,050 | — | — |
| 2018-04-30 | $509.60 | $509.60 | 21,485 | — | — |
| 2018-04-27 | $504.80 | $504.80 | 2,471 | — | — |
| 2018-04-26 | $504.80 | $504.80 | 3,033 | — | — |
| 2018-04-25 | $514.40 | $514.40 | 2,885 | — | — |
| 2018-04-24 | $515.20 | $515.20 | 5,944 | — | — |
| 2018-04-23 | $508.80 | $508.80 | 4,400 | — | — |
| 2018-04-20 | $524.80 | $524.80 | 3,445 | — | — |
| 2018-04-19 | $523.20 | $523.20 | 3,294 | — | — |
| 2018-04-18 | $536.80 | $536.80 | 5,805 | — | — |
| 2018-04-17 | $536.00 | $536.00 | 7,808 | — | — |
| 2018-04-16 | $514.40 | $514.40 | 3,099 | — | — |
| 2018-04-13 | $514.40 | $514.40 | 5,144 | — | — |
| 2018-04-12 | $548.00 | $548.00 | 4,741 | — | — |
| 2018-04-11 | $550.40 | $550.40 | 6,363 | — | — |
| 2018-04-10 | $524.80 | $524.80 | 5,455 | — | — |
| 2018-04-09 | $498.40 | $498.40 | 5,253 | — | — |
| 2018-04-06 | $506.40 | $506.40 | 4,273 | — | — |
| 2018-04-05 | $524.80 | $524.80 | 9,836 | — | — |
| 2018-04-04 | $529.60 | $529.60 | 7,094 | — | — |
| 2018-04-03 | $524.00 | $524.00 | 5,364 | — | — |
| 2018-04-02 | $518.40 | $518.40 | 5,803 | — | — |
| 2018-03-29 | $545.60 | $545.60 | 6,935 | — | — |
| 2018-03-28 | $544.00 | $544.00 | 9,956 | — | — |
| 2018-03-27 | $548.80 | $548.80 | 9,309 | — | — |
| 2018-03-26 | $584.80 | $584.80 | 6,356 | — | — |
| 2018-03-23 | $576.80 | $576.80 | 8,405 | — | — |
| 2018-03-22 | $606.40 | $606.40 | 11,748 | — | — |
| 2018-03-21 | $606.40 | $606.40 | 7,506 | — | — |
| 2018-03-20 | $596.80 | $596.80 | 10,410 | — | — |
| 2018-03-19 | $577.60 | $577.60 | 13,151 | — | — |
| 2018-03-16 | $544.80 | $544.80 | 18,555 | — | — |
| 2018-03-15 | $550.40 | $550.40 | 12,071 | — | — |
| 2018-03-14 | $581.60 | $581.60 | 10,501 | — | — |
| 2018-03-13 | $604.00 | $604.00 | 23,370 | — | — |
| 2018-03-12 | $613.60 | $613.60 | 13,836 | — | — |
| 2018-03-09 | $581.60 | $581.60 | 27,209 | — | — |
| 2018-03-08 | $592.00 | $592.00 | 19,284 | — | — |
| 2018-03-07 | $624.00 | $624.00 | 11,713 | — | — |
| 2018-03-06 | $632.80 | $632.80 | 12,014 | — | — |
| 2018-03-05 | $652.00 | $652.00 | 7,810 | — | — |
| 2018-03-02 | $668.00 | $668.00 | 7,249 | — | — |
| 2018-03-01 | $679.20 | $679.20 | 7,363 | — | — |
| 2018-02-28 | $681.60 | $681.60 | 6,121 | — | — |
| 2018-02-27 | $700.80 | $700.80 | 9,040 | — | — |
| 2018-02-26 | $708.80 | $708.80 | 8,673 | — | — |
| 2018-02-23 | $687.20 | $687.20 | 10,315 | — | — |
| 2018-02-22 | $655.20 | $655.20 | 8,920 | — | — |
| 2018-02-21 | $649.60 | $649.60 | 21,221 | — | — |
| 2018-02-20 | $684.80 | $684.80 | 10,521 | — | — |
| 2018-02-16 | $690.40 | $690.40 | 12,526 | — | — |
| 2018-02-15 | $709.60 | $709.60 | 16,746 | — | — |
| 2018-02-14 | $696.00 | $696.00 | 52,530 | — | — |
| 2018-02-13 | $756.00 | $756.00 | 19,710 | — | — |
| 2018-02-12 | $710.40 | $710.40 | 20,681 | — | — |
| 2018-02-09 | $687.20 | $687.20 | 25,151 | — | — |
| 2018-02-08 | $572.00 | $572.00 | 19,048 | — | — |
| 2018-02-07 | $618.40 | $618.40 | 4,774 | — | — |
| 2018-02-06 | $624.00 | $624.00 | 10,638 | — | — |
| 2018-02-05 | $640.80 | $640.80 | 13,704 | — | — |
| 2018-02-02 | $645.60 | $645.60 | 12,774 | — | — |
| 2018-02-01 | $613.60 | $613.60 | 8,918 | — | — |
| 2018-01-31 | $602.40 | $602.40 | 5,766 | — | — |
| 2018-01-30 | $610.40 | $610.40 | 10,274 | — | — |
| 2018-01-29 | $611.20 | $611.20 | 6,930 | — | — |
| 2018-01-26 | $634.40 | $634.40 | 15,936 | — | — |
| 2018-01-25 | $617.60 | $617.60 | 4,251 | — | — |
| 2018-01-24 | $608.80 | $608.80 | 7,606 | — | — |
| 2018-01-23 | $594.40 | $594.40 | 11,321 | — | — |
| 2018-01-22 | $598.40 | $598.40 | 13,608 | — | — |
| 2018-01-19 | $593.60 | $593.60 | 6,899 | — | — |
| 2018-01-18 | $589.60 | $589.60 | 2,760 | — | — |
| 2018-01-17 | $588.00 | $588.00 | 7,983 | — | — |
| 2018-01-16 | $553.60 | $553.60 | 11,534 | — | — |
| 2018-01-12 | $596.80 | $596.80 | 5,694 | — | — |
| 2018-01-11 | $591.20 | $591.20 | 2,589 | — | — |
| 2018-01-10 | $591.20 | $591.20 | 2,645 | — | — |
| 2018-01-09 | $581.60 | $581.60 | 2,786 | — | — |
| 2018-01-08 | $582.40 | $582.40 | 5,549 | — | — |
| 2018-01-05 | $585.60 | $585.60 | 3,603 | — | — |
| 2018-01-04 | $595.20 | $595.20 | 7,126 | — | — |
| 2018-01-03 | $569.60 | $569.60 | 13,478 | — | — |
| 2018-01-02 | $620.00 | $620.00 | 5,426 | — | — |