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
- 2015-05-15 to 2026-09-02
- 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 | $126.80 | $126.80 | 2,593 | — | — |
| 2018-12-28 | $120.40 | $120.40 | 2,273 | — | — |
| 2018-12-27 | $114.00 | $114.00 | 2,485 | — | — |
| 2018-12-26 | $116.00 | $116.00 | 2,165 | — | — |
| 2018-12-24 | $120.00 | $120.00 | 903 | — | — |
| 2018-12-21 | $129.60 | $129.60 | 8,635 | — | — |
| 2018-12-20 | $158.40 | $158.40 | 16,140 | — | — |
| 2018-12-19 | $152.00 | $152.00 | 4,918 | — | — |
| 2018-12-18 | $134.80 | $134.80 | 2,210 | — | — |
| 2018-12-17 | $140.40 | $140.40 | 3,810 | — | — |
| 2018-12-14 | $156.00 | $156.00 | 1,925 | — | — |
| 2018-12-13 | $152.00 | $152.00 | 5,365 | — | — |
| 2018-12-12 | $164.00 | $164.00 | 4,263 | — | — |
| 2018-12-11 | $178.80 | $178.80 | 11,648 | — | — |
| 2018-12-10 | $188.00 | $188.00 | 19,098 | — | — |
| 2018-12-07 | $162.00 | $162.00 | 475 | — | — |
| 2018-12-06 | $156.80 | $156.80 | 678 | — | — |
| 2018-12-04 | $157.20 | $157.20 | 655 | — | — |
| 2018-12-03 | $164.00 | $164.00 | 653 | — | — |
| 2018-11-30 | $161.20 | $161.20 | 435 | — | — |
| 2018-11-29 | $168.00 | $168.00 | 188 | — | — |
| 2018-11-28 | $168.00 | $168.00 | 1,168 | — | — |
| 2018-11-27 | $168.00 | $168.00 | 225 | — | — |
| 2018-11-26 | $166.80 | $166.80 | 2,503 | — | — |
| 2018-11-23 | $170.80 | $170.80 | 838 | — | — |
| 2018-11-21 | $168.00 | $168.00 | 1,825 | — | — |
| 2018-11-20 | $152.00 | $152.00 | 683 | — | — |
| 2018-11-19 | $150.00 | $150.00 | 403 | — | — |
| 2018-11-16 | $156.80 | $156.80 | 1,885 | — | — |
| 2018-11-15 | $162.00 | $162.00 | 1,435 | — | — |
| 2018-11-14 | $152.00 | $152.00 | 1,775 | — | — |
| 2018-11-13 | $150.00 | $150.00 | 1,413 | — | — |
| 2018-11-12 | $156.80 | $156.80 | 1,495 | — | — |
| 2018-11-09 | $165.20 | $165.20 | 883 | — | — |
| 2018-11-08 | $170.40 | $170.40 | 1,373 | — | — |
| 2018-11-07 | $172.00 | $172.00 | 1,645 | — | — |
| 2018-11-06 | $172.80 | $172.80 | 10,615 | — | — |
| 2018-11-05 | $172.00 | $172.00 | 1,218 | — | — |
| 2018-11-02 | $174.00 | $174.00 | 905 | — | — |
| 2018-11-01 | $175.60 | $175.60 | 4,620 | — | — |
| 2018-10-31 | $162.40 | $162.40 | 2,128 | — | — |
| 2018-10-30 | $157.60 | $157.60 | 3,270 | — | — |
| 2018-10-29 | $161.20 | $161.20 | 4,690 | — | — |
| 2018-10-26 | $170.00 | $170.00 | 1,495 | — | — |
| 2018-10-25 | $176.40 | $176.40 | 2,058 | — | — |
| 2018-10-24 | $164.80 | $164.80 | 5,678 | — | — |
| 2018-10-23 | $190.80 | $190.80 | 3,545 | — | — |
| 2018-10-22 | $202.00 | $202.00 | 4,293 | — | — |
| 2018-10-19 | $211.20 | $211.20 | 6,245 | — | — |
| 2018-10-18 | $203.60 | $203.60 | 1,278 | — | — |
| 2018-10-17 | $199.20 | $199.20 | 4,283 | — | — |
| 2018-10-16 | $203.60 | $203.60 | 3,283 | — | — |
| 2018-10-15 | $204.80 | $204.80 | 9,478 | — | — |
| 2018-10-12 | $199.20 | $199.20 | 2,793 | — | — |
| 2018-10-11 | $203.20 | $203.20 | 4,548 | — | — |
| 2018-10-10 | $211.20 | $211.20 | 24,460 | — | — |
| 2018-10-09 | $193.20 | $193.20 | 1,760 | — | — |
| 2018-10-08 | $188.00 | $188.00 | 1,708 | — | — |
| 2018-10-05 | $189.60 | $189.60 | 810 | — | — |
| 2018-10-04 | $190.80 | $190.80 | 1,568 | — | — |
| 2018-10-03 | $192.80 | $192.80 | 1,688 | — | — |
| 2018-10-02 | $189.60 | $189.60 | 1,370 | — | — |
| 2018-10-01 | $191.60 | $191.60 | 1,713 | — | — |
| 2018-09-28 | $195.60 | $195.60 | 768 | — | — |
| 2018-09-27 | $194.00 | $194.00 | 865 | — | — |
| 2018-09-26 | $194.00 | $194.00 | 2,380 | — | — |
| 2018-09-25 | $200.80 | $200.80 | 1,675 | — | — |
| 2018-09-24 | $196.00 | $196.00 | 955 | — | — |
| 2018-09-21 | $197.20 | $197.20 | 2,000 | — | — |
| 2018-09-20 | $202.00 | $202.00 | 2,955 | — | — |
| 2018-09-19 | $190.80 | $190.80 | 1,490 | — | — |
| 2018-09-18 | $185.20 | $185.20 | 1,615 | — | — |
| 2018-09-17 | $186.00 | $186.00 | 1,883 | — | — |
| 2018-09-14 | $182.00 | $182.00 | 9,743 | — | — |
| 2018-09-13 | $208.40 | $208.40 | 1,323 | — | — |
| 2018-09-12 | $204.80 | $204.80 | 1,733 | — | — |
| 2018-09-11 | $204.40 | $204.40 | 3,203 | — | — |
| 2018-09-10 | $208.40 | $208.40 | 6,588 | — | — |
| 2018-09-07 | $226.40 | $226.40 | 2,410 | — | — |
| 2018-09-06 | $239.20 | $239.20 | 2,513 | — | — |
| 2018-09-05 | $244.80 | $244.80 | 2,430 | — | — |
| 2018-09-04 | $241.60 | $241.60 | 18,200 | — | — |
| 2018-08-31 | $274.00 | $274.00 | 4,398 | — | — |
| 2018-08-30 | $260.40 | $260.40 | 2,568 | — | — |
| 2018-08-29 | $255.60 | $255.60 | 1,760 | — | — |
| 2018-08-28 | $251.60 | $251.60 | 860 | — | — |
| 2018-08-27 | $251.20 | $251.20 | 1,058 | — | — |
| 2018-08-24 | $254.00 | $254.00 | 1,838 | — | — |
| 2018-08-23 | $257.20 | $257.20 | 2,685 | — | — |
| 2018-08-22 | $249.20 | $249.20 | 638 | — | — |
| 2018-08-21 | $243.20 | $243.20 | 2,618 | — | — |
| 2018-08-20 | $236.80 | $236.80 | 7,058 | — | — |
| 2018-08-17 | $253.20 | $253.20 | 8,653 | — | — |
| 2018-08-16 | $223.20 | $223.20 | 2,785 | — | — |
| 2018-08-15 | $221.20 | $221.20 | 2,148 | — | — |
| 2018-08-14 | $228.40 | $228.40 | 1,083 | — | — |
| 2018-08-13 | $231.60 | $231.60 | 2,480 | — | — |
| 2018-08-10 | $238.00 | $238.00 | 4,668 | — | — |
| 2018-08-09 | $252.40 | $252.40 | 9,683 | — | — |
| 2018-08-08 | $274.80 | $274.80 | 7,963 | — | — |
| 2018-08-07 | $264.80 | $264.80 | 3,398 | — | — |
| 2018-08-06 | $254.80 | $254.80 | 2,310 | — | — |
| 2018-08-03 | $264.00 | $264.00 | 1,600 | — | — |
| 2018-08-02 | $268.40 | $268.40 | 1,600 | — | — |
| 2018-08-01 | $262.00 | $262.00 | 3,148 | — | — |
| 2018-07-31 | $256.00 | $256.00 | 2,108 | — | — |
| 2018-07-30 | $258.20 | $258.20 | 3,533 | — | — |
| 2018-07-27 | $263.64 | $263.64 | 7,400 | — | — |
| 2018-07-26 | $283.60 | $283.60 | 5,318 | — | — |
| 2018-07-25 | $287.60 | $287.60 | 4,330 | — | — |
| 2018-07-24 | $282.80 | $282.80 | 6,115 | — | — |
| 2018-07-23 | $287.20 | $287.20 | 3,603 | — | — |
| 2018-07-20 | $297.20 | $297.20 | 7,548 | — | — |
| 2018-07-19 | $304.40 | $304.40 | 82,990 | — | — |
| 2018-07-18 | $275.20 | $275.20 | 3,430 | — | — |
| 2018-07-17 | $288.00 | $288.00 | 1,710 | — | — |
| 2018-07-16 | $290.40 | $290.40 | 3,573 | — | — |
| 2018-07-13 | $296.40 | $296.40 | 2,895 | — | — |
| 2018-07-12 | $295.20 | $295.20 | 4,710 | — | — |
| 2018-07-11 | $294.00 | $294.00 | 5,623 | — | — |
| 2018-07-10 | $307.20 | $307.20 | 2,308 | — | — |
| 2018-07-09 | $314.80 | $314.80 | 3,033 | — | — |
| 2018-07-06 | $313.20 | $313.20 | 4,733 | — | — |
| 2018-07-05 | $321.20 | $321.20 | 1,965 | — | — |
| 2018-07-03 | $324.40 | $324.40 | 2,170 | — | — |
| 2018-07-02 | $330.40 | $330.40 | 4,388 | — | — |
| 2018-06-29 | $330.00 | $330.00 | 5,713 | — | — |
| 2018-06-28 | $323.60 | $323.60 | 8,328 | — | — |
| 2018-06-27 | $339.60 | $339.60 | 75,560 | — | — |
| 2018-06-26 | $312.40 | $312.40 | 6,055 | — | — |
| 2018-06-25 | $321.60 | $321.60 | 6,778 | — | — |
| 2018-06-22 | $334.80 | $334.80 | 13,113 | — | — |
| 2018-06-21 | $318.40 | $318.40 | 11,465 | — | — |
| 2018-06-20 | $330.40 | $330.40 | 8,110 | — | — |
| 2018-06-19 | $336.00 | $336.00 | 25,495 | — | — |
| 2018-06-18 | $326.40 | $326.40 | 5,673 | — | — |
| 2018-06-15 | $332.40 | $332.40 | 4,273 | — | — |
| 2018-06-14 | $328.00 | $328.00 | 9,578 | — | — |
| 2018-06-13 | $347.20 | $347.20 | 6,295 | — | — |
| 2018-06-12 | $362.40 | $362.40 | 13,750 | — | — |
| 2018-06-11 | $400.80 | $400.80 | 2,973 | — | — |
| 2018-06-08 | $402.00 | $402.00 | 2,658 | — | — |
| 2018-06-07 | $412.00 | $412.00 | 2,725 | — | — |
| 2018-06-06 | $432.00 | $432.00 | 3,083 | — | — |
| 2018-06-05 | $436.80 | $436.80 | 2,920 | — | — |
| 2018-06-04 | $433.20 | $433.20 | 4,590 | — | — |
| 2018-06-01 | $470.00 | $470.00 | 9,950 | — | — |
| 2018-05-31 | $459.60 | $459.60 | 6,770 | — | — |
| 2018-05-30 | $460.00 | $460.00 | 16,505 | — | — |
| 2018-05-29 | $430.80 | $430.80 | 5,058 | — | — |
| 2018-05-25 | $399.20 | $399.20 | 2,460 | — | — |
| 2018-05-24 | $408.00 | $408.00 | 4,765 | — | — |
| 2018-05-23 | $412.00 | $412.00 | 14,318 | — | — |
| 2018-05-22 | $396.80 | $396.80 | 4,408 | — | — |
| 2018-05-21 | $410.80 | $410.80 | 9,633 | — | — |
| 2018-05-18 | $392.00 | $392.00 | 10,555 | — | — |
| 2018-05-17 | $400.00 | $400.00 | 21,123 | — | — |
| 2018-05-16 | $442.40 | $442.40 | 46,383 | — | — |
| 2018-05-15 | $443.60 | $443.60 | 138,063 | — | — |
| 2018-05-14 | $366.40 | $366.40 | 19,523 | — | — |
| 2018-05-11 | $311.20 | $311.20 | 10,228 | — | — |
| 2018-05-10 | $322.00 | $322.00 | 10,528 | — | — |
| 2018-05-09 | $366.00 | $366.00 | 19,160 | — | — |
| 2018-05-08 | $389.60 | $389.60 | 58,683 | — | — |
| 2018-05-07 | $372.00 | $372.00 | 12,915 | — | — |
| 2018-05-04 | $372.80 | $372.80 | 16,158 | — | — |
| 2018-05-03 | $386.40 | $386.40 | 16,848 | — | — |
| 2018-05-02 | $460.00 | $460.00 | 12,148 | — | — |
| 2018-05-01 | $446.40 | $446.40 | 10,393 | — | — |
| 2018-04-30 | $496.40 | $496.40 | 5,370 | — | — |
| 2018-04-27 | $548.40 | $548.40 | 4,405 | — | — |
| 2018-04-26 | $516.40 | $516.40 | 9,943 | — | — |
| 2018-04-25 | $644.00 | $644.00 | 2,203 | — | — |
| 2018-04-24 | $640.00 | $640.00 | 10,663 | — | — |
| 2018-04-23 | $794.00 | $794.00 | 5,260 | — | — |
| 2018-04-20 | $972.80 | $972.80 | 1,378 | — | — |
| 2018-04-19 | $952.80 | $952.80 | 1,848 | — | — |
| 2018-04-18 | $1,028.80 | $1,028.80 | 2,095 | — | — |
| 2018-04-17 | $1,052.80 | $1,052.80 | 5,103 | — | — |
| 2018-04-16 | $1,048.80 | $1,048.80 | 2,303 | — | — |
| 2018-04-13 | $1,058.00 | $1,058.00 | 7,955 | — | — |
| 2018-04-12 | $1,240.00 | $1,240.00 | 13,193 | — | — |
| 2018-04-11 | $1,000.40 | $1,000.40 | 2,930 | — | — |
| 2018-04-10 | $911.20 | $911.20 | 2,078 | — | — |
| 2018-04-09 | $910.40 | $910.40 | 1,953 | — | — |
| 2018-04-06 | $973.60 | $973.60 | 2,900 | — | — |
| 2018-04-05 | $996.00 | $996.00 | 4,808 | — | — |
| 2018-04-04 | $920.40 | $920.40 | 6,983 | — | — |
| 2018-04-03 | $886.40 | $886.40 | 5,705 | — | — |
| 2018-04-02 | $902.40 | $902.40 | 7,643 | — | — |
| 2018-03-29 | $960.40 | $960.40 | 6,053 | — | — |
| 2018-03-28 | $906.00 | $906.00 | 5,058 | — | — |
| 2018-03-27 | $1,060.40 | $1,060.40 | 14,065 | — | — |
| 2018-03-26 | $1,049.20 | $1,049.20 | 6,858 | — | — |
| 2018-03-23 | $1,218.80 | $1,218.80 | 5,373 | — | — |
| 2018-03-22 | $1,300.80 | $1,300.80 | 12,020 | — | — |
| 2018-03-21 | $1,375.60 | $1,375.60 | 11,418 | — | — |
| 2018-03-20 | $1,544.40 | $1,544.40 | 12,678 | — | — |
| 2018-03-19 | $1,827.60 | $1,827.60 | 60,160 | — | — |
| 2018-03-16 | $1,676.40 | $1,676.40 | 30,868 | — | — |
| 2018-03-15 | $1,699.60 | $1,699.60 | 144,338 | — | — |
| 2018-03-14 | $1,919.60 | $1,919.60 | 346,608 | — | — |
| 2018-03-13 | $466.80 | $466.80 | 13,503 | — | — |
| 2018-03-12 | $512.00 | $512.00 | 88,403 | — | — |
| 2018-03-09 | $416.00 | $416.00 | 23,730 | — | — |
| 2018-03-08 | $251.20 | $251.20 | 1,985 | — | — |
| 2018-03-07 | $227.20 | $227.20 | 770 | — | — |
| 2018-03-06 | $235.20 | $235.20 | 2,518 | — | — |
| 2018-03-05 | $222.40 | $222.40 | 3,973 | — | — |
| 2018-03-02 | $211.20 | $211.20 | 2,955 | — | — |
| 2018-03-01 | $190.80 | $190.80 | 2,530 | — | — |
| 2018-02-28 | $177.60 | $177.60 | 1,430 | — | — |
| 2018-02-27 | $202.00 | $202.00 | 33,165 | — | — |
| 2018-02-26 | $201.20 | $201.20 | 725 | — | — |
| 2018-02-23 | $183.20 | $183.20 | 90 | — | — |
| 2018-02-22 | $184.00 | $184.00 | 70 | — | — |
| 2018-02-21 | $184.40 | $184.40 | 245 | — | — |
| 2018-02-20 | $202.40 | $202.40 | 43 | — | — |
| 2018-02-16 | $202.80 | $202.80 | 315 | — | — |
| 2018-02-15 | $206.80 | $206.80 | 193 | — | — |
| 2018-02-14 | $202.24 | $202.24 | 418 | — | — |
| 2018-02-13 | $178.00 | $178.00 | 400 | — | — |
| 2018-02-12 | $174.40 | $174.40 | 208 | — | — |
| 2018-02-09 | $174.80 | $174.80 | 715 | — | — |
| 2018-02-08 | $178.00 | $178.00 | 445 | — | — |
| 2018-02-07 | $192.00 | $192.00 | 748 | — | — |
| 2018-02-06 | $186.80 | $186.80 | 795 | — | — |
| 2018-02-05 | $192.80 | $192.80 | 538 | — | — |
| 2018-02-02 | $207.60 | $207.60 | 850 | — | — |
| 2018-02-01 | $219.20 | $219.20 | 730 | — | — |
| 2018-01-31 | $218.00 | $218.00 | 2,730 | — | — |
| 2018-01-30 | $212.40 | $212.40 | 1,498 | — | — |
| 2018-01-29 | $225.60 | $225.60 | 1,363 | — | — |
| 2018-01-26 | $254.40 | $254.40 | 4,525 | — | — |
| 2018-01-25 | $216.40 | $216.40 | 3,560 | — | — |
| 2018-01-24 | $215.20 | $215.20 | 9,215 | — | — |
| 2018-01-23 | $204.80 | $204.80 | 1,740 | — | — |
| 2018-01-22 | $240.00 | $240.00 | 2,264 | — | — |
| 2018-01-19 | $214.40 | $214.40 | 1,756 | — | — |
| 2018-01-18 | $192.00 | $192.00 | 598 | — | — |
| 2018-01-17 | $210.40 | $210.40 | 1,776 | — | — |
| 2018-01-16 | $205.60 | $205.60 | 1,560 | — | — |
| 2018-01-12 | $198.40 | $198.40 | 337 | — | — |
| 2018-01-11 | $196.00 | $196.00 | 318 | — | — |
| 2018-01-10 | $200.80 | $200.80 | 361 | — | — |
| 2018-01-09 | $204.00 | $204.00 | 956 | — | — |
| 2018-01-08 | $220.00 | $220.00 | 1,114 | — | — |
| 2018-01-05 | $240.00 | $240.00 | 2,614 | — | — |
| 2018-01-04 | $221.60 | $221.60 | 624 | — | — |
| 2018-01-03 | $211.20 | $211.20 | 582 | — | — |
| 2018-01-02 | $216.00 | $216.00 | 852 | — | — |