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
- 1994-04-04 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 | $206.40 | $206.40 | 450 | — | — |
| 2018-12-28 | $213.60 | $213.60 | 191 | — | — |
| 2018-12-27 | $206.40 | $206.40 | 183 | — | — |
| 2018-12-26 | $206.40 | $206.40 | 711 | — | — |
| 2018-12-24 | $218.40 | $218.40 | 233 | — | — |
| 2018-12-21 | $213.60 | $213.60 | 408 | — | — |
| 2018-12-20 | $204.00 | $204.00 | 495 | — | — |
| 2018-12-19 | $220.80 | $220.80 | 255 | — | — |
| 2018-12-18 | $228.00 | $228.00 | 163 | — | — |
| 2018-12-17 | $211.20 | $211.20 | 1,009 | — | — |
| 2018-12-14 | $225.60 | $225.60 | 240 | — | — |
| 2018-12-13 | $232.80 | $232.80 | 133 | — | — |
| 2018-12-12 | $240.00 | $240.00 | 137 | — | — |
| 2018-12-11 | $237.60 | $237.60 | 125 | — | — |
| 2018-12-10 | $247.20 | $247.20 | 190 | — | — |
| 2018-12-07 | $232.80 | $232.80 | 237 | — | — |
| 2018-12-06 | $232.80 | $232.80 | 115 | — | — |
| 2018-12-04 | $240.00 | $240.00 | 393 | — | — |
| 2018-12-03 | $259.20 | $259.20 | 490 | — | — |
| 2018-11-30 | $266.40 | $266.40 | 302 | — | — |
| 2018-11-29 | $271.20 | $271.20 | 94 | — | — |
| 2018-11-28 | $271.20 | $271.20 | 49 | — | — |
| 2018-11-27 | $266.40 | $266.40 | 207 | — | — |
| 2018-11-26 | $268.80 | $268.80 | 116 | — | — |
| 2018-11-23 | $261.60 | $261.60 | 94 | — | — |
| 2018-11-21 | $259.20 | $259.20 | 151 | — | — |
| 2018-11-20 | $244.80 | $244.80 | 142 | — | — |
| 2018-11-19 | $242.40 | $242.40 | 566 | — | — |
| 2018-11-16 | $264.00 | $264.00 | 218 | — | — |
| 2018-11-15 | $264.00 | $264.00 | 168 | — | — |
| 2018-11-14 | $242.40 | $242.40 | 417 | — | — |
| 2018-11-13 | $259.20 | $259.20 | 343 | — | — |
| 2018-11-12 | $249.60 | $249.60 | 345 | — | — |
| 2018-11-09 | $264.00 | $264.00 | 584 | — | — |
| 2018-11-08 | $273.60 | $273.60 | 406 | — | — |
| 2018-11-07 | $285.60 | $285.60 | 125 | — | — |
| 2018-11-06 | $283.20 | $283.20 | 139 | — | — |
| 2018-11-05 | $278.40 | $278.40 | 209 | — | — |
| 2018-11-02 | $283.20 | $283.20 | 483 | — | — |
| 2018-11-01 | $278.40 | $278.40 | 350 | — | — |
| 2018-10-31 | $273.60 | $273.60 | 554 | — | — |
| 2018-10-30 | $273.60 | $273.60 | 214 | — | — |
| 2018-10-29 | $273.60 | $273.60 | 438 | — | — |
| 2018-10-26 | $280.80 | $280.80 | 338 | — | — |
| 2018-10-25 | $292.80 | $292.80 | 602 | — | — |
| 2018-10-24 | $295.20 | $295.20 | 1,761 | — | — |
| 2018-10-23 | $283.20 | $283.20 | 226 | — | — |
| 2018-10-22 | $295.20 | $295.20 | 605 | — | — |
| 2018-10-19 | $304.80 | $304.80 | 1,279 | — | — |
| 2018-10-18 | $288.00 | $288.00 | 1,678 | — | — |
| 2018-10-17 | $259.20 | $259.20 | 1,835 | — | — |
| 2018-10-16 | $271.20 | $271.20 | 1,515 | — | — |
| 2018-10-15 | $256.80 | $256.80 | 4,091 | — | — |
| 2018-10-12 | $348.00 | $348.00 | 808 | — | — |
| 2018-10-11 | $340.80 | $340.80 | 1,080 | — | — |
| 2018-10-10 | $388.80 | $388.80 | 628 | — | — |
| 2018-10-09 | $386.40 | $386.40 | 1,964 | — | — |
| 2018-10-08 | $453.60 | $453.60 | 1,279 | — | — |
| 2018-10-05 | $494.40 | $494.40 | 1,709 | — | — |
| 2018-10-04 | $504.00 | $504.00 | 2,243 | — | — |
| 2018-10-03 | $480.00 | $480.00 | 4,448 | — | — |
| 2018-10-02 | $432.00 | $432.00 | 1,238 | — | — |
| 2018-10-01 | $436.80 | $436.80 | 618 | — | — |
| 2018-09-28 | $451.20 | $451.20 | 1,590 | — | — |
| 2018-09-27 | $472.80 | $472.80 | 3,027 | — | — |
| 2018-09-26 | $400.80 | $400.80 | 871 | — | — |
| 2018-09-25 | $388.80 | $388.80 | 975 | — | — |
| 2018-09-24 | $372.00 | $372.00 | 615 | — | — |
| 2018-09-21 | $369.60 | $369.60 | 1,013 | — | — |
| 2018-09-20 | $372.00 | $372.00 | 2,122 | — | — |
| 2018-09-19 | $393.60 | $393.60 | 537 | — | — |
| 2018-09-18 | $379.20 | $379.20 | 2,420 | — | — |
| 2018-09-17 | $355.20 | $355.20 | 235 | — | — |
| 2018-09-14 | $357.60 | $357.60 | 292 | — | — |
| 2018-09-13 | $369.60 | $369.60 | 700 | — | — |
| 2018-09-12 | $367.20 | $367.20 | 1,931 | — | — |
| 2018-09-11 | $345.60 | $345.60 | 523 | — | — |
| 2018-09-10 | $355.20 | $355.20 | 563 | — | — |
| 2018-09-07 | $352.80 | $352.80 | 449 | — | — |
| 2018-09-06 | $357.60 | $357.60 | 620 | — | — |
| 2018-09-05 | $372.00 | $372.00 | 836 | — | — |
| 2018-09-04 | $384.00 | $384.00 | 679 | — | — |
| 2018-08-31 | $381.60 | $381.60 | 1,534 | — | — |
| 2018-08-30 | $367.20 | $367.20 | 539 | — | — |
| 2018-08-29 | $372.00 | $372.00 | 1,482 | — | — |
| 2018-08-28 | $355.20 | $355.20 | 2,804 | — | — |
| 2018-08-27 | $340.80 | $340.80 | 249 | — | — |
| 2018-08-24 | $338.40 | $338.40 | 482 | — | — |
| 2018-08-23 | $338.40 | $338.40 | 553 | — | — |
| 2018-08-22 | $336.00 | $336.00 | 5,023 | — | — |
| 2018-08-21 | $357.60 | $357.60 | 3,018 | — | — |
| 2018-08-20 | $333.60 | $333.60 | 1,657 | — | — |
| 2018-08-17 | $321.60 | $321.60 | 368 | — | — |
| 2018-08-16 | $328.80 | $328.80 | 214 | — | — |
| 2018-08-15 | $331.20 | $331.20 | 308 | — | — |
| 2018-08-14 | $343.20 | $343.20 | 770 | — | — |
| 2018-08-13 | $345.60 | $345.60 | 787 | — | — |
| 2018-08-10 | $345.60 | $345.60 | 1,088 | — | — |
| 2018-08-09 | $338.40 | $338.40 | 1,582 | — | — |
| 2018-08-08 | $352.80 | $352.80 | 7,693 | — | — |
| 2018-08-07 | $336.00 | $336.00 | 428 | — | — |
| 2018-08-06 | $321.60 | $321.60 | 308 | — | — |
| 2018-08-03 | $321.60 | $321.60 | 2,644 | — | — |
| 2018-08-02 | $312.00 | $312.00 | 3,036 | — | — |
| 2018-08-01 | $290.40 | $290.40 | 516 | — | — |
| 2018-07-31 | $295.20 | $295.20 | 451 | — | — |
| 2018-07-30 | $288.00 | $288.00 | 892 | — | — |
| 2018-07-27 | $283.20 | $283.20 | 804 | — | — |
| 2018-07-26 | $278.40 | $278.40 | 110 | — | — |
| 2018-07-25 | $276.00 | $276.00 | 245 | — | — |
| 2018-07-24 | $268.80 | $268.80 | 405 | — | — |
| 2018-07-23 | $276.00 | $276.00 | 625 | — | — |
| 2018-07-20 | $292.80 | $292.80 | 731 | — | — |
| 2018-07-19 | $276.00 | $276.00 | 934 | — | — |
| 2018-07-18 | $268.80 | $268.80 | 221 | — | — |
| 2018-07-17 | $264.00 | $264.00 | 384 | — | — |
| 2018-07-16 | $247.20 | $247.20 | 170 | — | — |
| 2018-07-13 | $252.00 | $252.00 | 183 | — | — |
| 2018-07-12 | $249.60 | $249.60 | 288 | — | — |
| 2018-07-11 | $254.40 | $254.40 | 545 | — | — |
| 2018-07-10 | $249.60 | $249.60 | 851 | — | — |
| 2018-07-09 | $259.20 | $259.20 | 1,633 | — | — |
| 2018-07-06 | $252.00 | $252.00 | 1,333 | — | — |
| 2018-07-05 | $247.20 | $247.20 | 1,551 | — | — |
| 2018-07-03 | $247.20 | $247.20 | 2,248 | — | — |
| 2018-07-02 | $235.20 | $235.20 | 1,288 | — | — |
| 2018-06-29 | $232.80 | $232.80 | 1,375 | — | — |
| 2018-06-28 | $220.80 | $220.80 | 5,611 | — | — |
| 2018-06-27 | $247.20 | $247.20 | 1,661 | — | — |
| 2018-06-26 | $280.80 | $280.80 | 730 | — | — |
| 2018-06-25 | $292.80 | $292.80 | 285 | — | — |
| 2018-06-22 | $302.40 | $302.40 | 536 | — | — |
| 2018-06-21 | $312.00 | $312.00 | 723 | — | — |
| 2018-06-20 | $350.40 | $350.40 | 320 | — | — |
| 2018-06-19 | $333.60 | $333.60 | 726 | — | — |
| 2018-06-18 | $372.00 | $372.00 | 91 | — | — |
| 2018-06-15 | $369.60 | $369.60 | 68 | — | — |
| 2018-06-14 | $372.00 | $372.00 | 18 | — | — |
| 2018-06-13 | $379.20 | $379.20 | 34 | — | — |
| 2018-06-12 | $381.60 | $381.60 | 70 | — | — |
| 2018-06-11 | $367.20 | $367.20 | 139 | — | — |
| 2018-06-08 | $379.20 | $379.20 | 35 | — | — |
| 2018-06-07 | $372.00 | $372.00 | 129 | — | — |
| 2018-06-06 | $372.00 | $372.00 | 68 | — | — |
| 2018-06-05 | $372.00 | $372.00 | 119 | — | — |
| 2018-06-04 | $372.00 | $372.00 | 79 | — | — |
| 2018-06-01 | $376.80 | $376.80 | 239 | — | — |
| 2018-05-31 | $364.80 | $364.80 | 223 | — | — |
| 2018-05-30 | $362.40 | $362.40 | 236 | — | — |
| 2018-05-29 | $350.40 | $350.40 | 872 | — | — |
| 2018-05-25 | $379.20 | $379.20 | 108 | — | — |
| 2018-05-24 | $379.20 | $379.20 | 220 | — | — |
| 2018-05-23 | $381.60 | $381.60 | 130 | — | — |
| 2018-05-22 | $393.60 | $393.60 | 5 | — | — |
| 2018-05-21 | $384.00 | $384.00 | 127 | — | — |
| 2018-05-18 | $396.00 | $396.00 | 115 | — | — |
| 2018-05-17 | $398.40 | $398.40 | 53 | — | — |
| 2018-05-16 | $400.80 | $400.80 | 56 | — | — |
| 2018-05-15 | $396.00 | $396.00 | 41 | — | — |
| 2018-05-14 | $398.40 | $398.40 | 139 | — | — |
| 2018-05-11 | $396.00 | $396.00 | 416 | — | — |
| 2018-05-10 | $386.40 | $386.40 | 122 | — | — |
| 2018-05-09 | $408.00 | $408.00 | 121 | — | — |
| 2018-05-08 | $400.80 | $400.80 | 330 | — | — |
| 2018-05-07 | $408.00 | $408.00 | 96 | — | — |
| 2018-05-04 | $398.40 | $398.40 | 75 | — | — |
| 2018-05-03 | $400.80 | $400.80 | 62 | — | — |
| 2018-05-02 | $408.00 | $408.00 | 209 | — | — |
| 2018-05-01 | $388.80 | $388.80 | 143 | — | — |
| 2018-04-30 | $396.00 | $396.00 | 123 | — | — |
| 2018-04-27 | $400.80 | $400.80 | 268 | — | — |
| 2018-04-26 | $398.40 | $398.40 | 323 | — | — |
| 2018-04-25 | $412.80 | $412.80 | 51 | — | — |
| 2018-04-24 | $422.40 | $422.40 | 106 | — | — |
| 2018-04-23 | $420.00 | $420.00 | 35 | — | — |
| 2018-04-20 | $410.40 | $410.40 | 51 | — | — |
| 2018-04-19 | $422.40 | $422.40 | 45 | — | — |
| 2018-04-18 | $417.60 | $417.60 | 47 | — | — |
| 2018-04-17 | $429.60 | $429.60 | 110 | — | — |
| 2018-04-16 | $427.20 | $427.20 | 62 | — | — |
| 2018-04-13 | $415.20 | $415.20 | 114 | — | — |
| 2018-04-12 | $434.40 | $434.40 | 177 | — | — |
| 2018-04-11 | $436.80 | $436.80 | 60 | — | — |
| 2018-04-10 | $432.00 | $432.00 | 212 | — | — |
| 2018-04-09 | $427.20 | $427.20 | 295 | — | — |
| 2018-04-06 | $441.60 | $441.60 | 179 | — | — |
| 2018-04-05 | $458.40 | $458.40 | 230 | — | — |
| 2018-04-04 | $444.00 | $444.00 | 566 | — | — |
| 2018-04-03 | $456.00 | $456.00 | 203 | — | — |
| 2018-04-02 | $446.40 | $446.40 | 331 | — | — |
| 2018-03-29 | $468.00 | $468.00 | 292 | — | — |
| 2018-03-28 | $472.80 | $472.80 | 223 | — | — |
| 2018-03-27 | $480.00 | $480.00 | 331 | — | — |
| 2018-03-26 | $508.80 | $508.80 | 683 | — | — |
| 2018-03-23 | $460.80 | $460.80 | 1,539 | — | — |
| 2018-03-22 | $489.60 | $489.60 | 29,563 | — | — |
| 2018-03-21 | $480.00 | $480.00 | 73 | — | — |
| 2018-03-20 | $482.40 | $482.40 | 96 | — | — |
| 2018-03-19 | $482.40 | $482.40 | 42 | — | — |
| 2018-03-16 | $489.60 | $489.60 | 39 | — | — |
| 2018-03-15 | $472.80 | $472.80 | 601 | — | — |
| 2018-03-14 | $492.00 | $492.00 | 68 | — | — |
| 2018-03-13 | $487.20 | $487.20 | 120 | — | — |
| 2018-03-12 | $516.00 | $516.00 | 268 | — | — |
| 2018-03-09 | $489.60 | $489.60 | 86 | — | — |
| 2018-03-08 | $484.80 | $484.80 | 63 | — | — |
| 2018-03-07 | $482.40 | $482.40 | 98 | — | — |
| 2018-03-06 | $475.20 | $475.20 | 53 | — | — |
| 2018-03-05 | $482.40 | $482.40 | 73 | — | — |
| 2018-03-02 | $487.20 | $487.20 | 163 | — | — |
| 2018-03-01 | $489.60 | $489.60 | 46 | — | — |
| 2018-02-28 | $482.40 | $482.40 | 45 | — | — |
| 2018-02-27 | $480.00 | $480.00 | 119 | — | — |
| 2018-02-26 | $480.00 | $480.00 | 198 | — | — |
| 2018-02-23 | $484.80 | $484.80 | 129 | — | — |
| 2018-02-22 | $480.00 | $480.00 | 34 | — | — |
| 2018-02-21 | $487.20 | $487.20 | 48 | — | — |
| 2018-02-20 | $480.00 | $480.00 | 108 | — | — |
| 2018-02-16 | $492.00 | $492.00 | 58 | — | — |
| 2018-02-15 | $487.20 | $487.20 | 63 | — | — |
| 2018-02-14 | $487.20 | $487.20 | 55 | — | — |
| 2018-02-13 | $487.20 | $487.20 | 49 | — | — |
| 2018-02-12 | $472.80 | $472.80 | 30 | — | — |
| 2018-02-09 | $472.80 | $472.80 | 195 | — | — |
| 2018-02-08 | $484.80 | $484.80 | 62 | — | — |
| 2018-02-07 | $499.20 | $499.20 | 73 | — | — |
| 2018-02-06 | $489.60 | $489.60 | 143 | — | — |
| 2018-02-05 | $480.00 | $480.00 | 165 | — | — |
| 2018-02-02 | $508.80 | $508.80 | 48 | — | — |
| 2018-02-01 | $518.40 | $518.40 | 156 | — | — |
| 2018-01-31 | $528.00 | $528.00 | 226 | — | — |
| 2018-01-30 | $532.80 | $532.80 | 84 | — | — |
| 2018-01-29 | $544.80 | $544.80 | 295 | — | — |
| 2018-01-26 | $535.20 | $535.20 | 210 | — | — |
| 2018-01-25 | $523.20 | $523.20 | 195 | — | — |
| 2018-01-24 | $530.40 | $530.40 | 395 | — | — |
| 2018-01-23 | $530.40 | $530.40 | 59 | — | — |
| 2018-01-22 | $520.80 | $520.80 | 133 | — | — |
| 2018-01-19 | $511.20 | $511.20 | 150 | — | — |
| 2018-01-18 | $520.80 | $520.80 | 110 | — | — |
| 2018-01-17 | $520.80 | $520.80 | 393 | — | — |
| 2018-01-16 | $520.80 | $520.80 | 224 | — | — |
| 2018-01-12 | $532.80 | $532.80 | 71 | — | — |
| 2018-01-11 | $537.60 | $537.60 | 113 | — | — |
| 2018-01-10 | $513.60 | $513.60 | 110 | — | — |
| 2018-01-09 | $537.60 | $537.60 | 171 | — | — |
| 2018-01-08 | $542.40 | $542.40 | 204 | — | — |
| 2018-01-05 | $544.80 | $544.80 | 185 | — | — |
| 2018-01-04 | $566.40 | $566.40 | 275 | — | — |
| 2018-01-03 | $576.00 | $576.00 | 478 | — | — |
| 2018-01-02 | $537.60 | $537.60 | 2,292 | — | — |