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
- 2007-01-25 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 | $127.80 | $127.80 | 969 | — | — |
| 2018-12-28 | $122.40 | $122.40 | 711 | — | — |
| 2018-12-27 | $118.80 | $118.80 | 846 | — | — |
| 2018-12-26 | $122.40 | $122.40 | 508 | — | — |
| 2018-12-24 | $117.00 | $117.00 | 165 | — | — |
| 2018-12-21 | $120.60 | $120.60 | 245 | — | — |
| 2018-12-20 | $124.20 | $124.20 | 836 | — | — |
| 2018-12-19 | $129.60 | $129.60 | 717 | — | — |
| 2018-12-18 | $138.60 | $138.60 | 858 | — | — |
| 2018-12-17 | $140.40 | $140.40 | 809 | — | — |
| 2018-12-14 | $135.00 | $135.00 | 423 | — | — |
| 2018-12-13 | $140.40 | $140.40 | 282 | — | — |
| 2018-12-12 | $138.60 | $138.60 | 532 | — | — |
| 2018-12-11 | $140.40 | $140.40 | 1,379 | — | — |
| 2018-12-10 | $144.00 | $144.00 | 3,056 | — | — |
| 2018-12-07 | $135.00 | $135.00 | 711 | — | — |
| 2018-12-06 | $133.20 | $133.20 | 669 | — | — |
| 2018-12-04 | $138.60 | $138.60 | 767 | — | — |
| 2018-12-03 | $140.40 | $140.40 | 668 | — | — |
| 2018-11-30 | $145.80 | $145.80 | 372 | — | — |
| 2018-11-29 | $149.40 | $149.40 | 476 | — | — |
| 2018-11-28 | $149.40 | $149.40 | 151 | — | — |
| 2018-11-27 | $142.20 | $142.20 | 799 | — | — |
| 2018-11-26 | $144.00 | $144.00 | 718 | — | — |
| 2018-11-23 | $153.00 | $153.00 | 305 | — | — |
| 2018-11-21 | $160.20 | $160.20 | 1,206 | — | — |
| 2018-11-20 | $156.60 | $156.60 | 1,217 | — | — |
| 2018-11-19 | $162.00 | $162.00 | 10,066 | — | — |
| 2018-11-16 | $199.80 | $199.80 | 2,518 | — | — |
| 2018-11-15 | $216.00 | $216.00 | 31,578 | — | — |
| 2018-11-14 | $198.00 | $198.00 | 599 | — | — |
| 2018-11-13 | $198.00 | $198.00 | 335 | — | — |
| 2018-11-12 | $203.40 | $203.40 | 511 | — | — |
| 2018-11-09 | $208.80 | $208.80 | 754 | — | — |
| 2018-11-08 | $235.80 | $235.80 | 435 | — | — |
| 2018-11-07 | $207.00 | $207.00 | 445 | — | — |
| 2018-11-06 | $226.80 | $226.80 | 330 | — | — |
| 2018-11-05 | $201.60 | $201.60 | 155 | — | — |
| 2018-11-02 | $225.00 | $225.00 | 326 | — | — |
| 2018-11-01 | $225.00 | $225.00 | 439 | — | — |
| 2018-10-31 | $190.80 | $190.80 | 173 | — | — |
| 2018-10-30 | $194.40 | $194.40 | 173 | — | — |
| 2018-10-29 | $210.60 | $210.60 | 614 | — | — |
| 2018-10-26 | $219.60 | $219.60 | 136 | — | — |
| 2018-10-25 | $232.20 | $232.20 | 36 | — | — |
| 2018-10-24 | $237.60 | $237.60 | 265 | — | — |
| 2018-10-23 | $239.40 | $239.40 | 362 | — | — |
| 2018-10-22 | $257.40 | $257.40 | 206 | — | — |
| 2018-10-19 | $270.00 | $270.00 | 131 | — | — |
| 2018-10-18 | $261.00 | $261.00 | 559 | — | — |
| 2018-10-17 | $277.20 | $277.20 | 386 | — | — |
| 2018-10-16 | $273.60 | $273.60 | 338 | — | — |
| 2018-10-15 | $280.80 | $280.80 | 990 | — | — |
| 2018-10-12 | $306.00 | $306.00 | 258 | — | — |
| 2018-10-11 | $309.60 | $309.60 | 230 | — | — |
| 2018-10-10 | $324.00 | $324.00 | 428 | — | — |
| 2018-10-09 | $340.20 | $340.20 | 398 | — | — |
| 2018-10-08 | $309.60 | $309.60 | 801 | — | — |
| 2018-10-05 | $324.00 | $324.00 | 1,628 | — | — |
| 2018-10-04 | $333.00 | $333.00 | 16,723 | — | — |
| 2018-10-03 | $255.60 | $255.60 | 233 | — | — |
| 2018-10-02 | $243.00 | $243.00 | 214 | — | — |
| 2018-10-01 | $261.00 | $261.00 | 50 | — | — |
| 2018-09-28 | $262.80 | $262.80 | 74 | — | — |
| 2018-09-27 | $271.80 | $271.80 | 107 | — | — |
| 2018-09-26 | $270.00 | $270.00 | 95 | — | — |
| 2018-09-25 | $273.60 | $273.60 | 167 | — | — |
| 2018-09-24 | $262.80 | $262.80 | 184 | — | — |
| 2018-09-21 | $268.20 | $268.20 | 152 | — | — |
| 2018-09-20 | $279.00 | $279.00 | 159 | — | — |
| 2018-09-19 | $273.60 | $273.60 | 79 | — | — |
| 2018-09-18 | $277.20 | $277.20 | 83 | — | — |
| 2018-09-17 | $270.00 | $270.00 | 81 | — | — |
| 2018-09-14 | $271.80 | $271.80 | 109 | — | — |
| 2018-09-13 | $275.40 | $275.40 | 569 | — | — |
| 2018-09-12 | $307.80 | $307.80 | 714 | — | — |
| 2018-09-11 | $300.60 | $300.60 | 198 | — | — |
| 2018-09-10 | $325.80 | $325.80 | 52 | — | — |
| 2018-09-07 | $333.00 | $333.00 | 14 | — | — |
| 2018-09-06 | $336.60 | $336.60 | 78 | — | — |
| 2018-09-05 | $315.00 | $315.00 | 47 | — | — |
| 2018-09-04 | $338.40 | $338.40 | 34 | — | — |
| 2018-08-31 | $342.00 | $342.00 | 115 | — | — |
| 2018-08-30 | $333.00 | $333.00 | 54 | — | — |
| 2018-08-29 | $334.80 | $334.80 | 126 | — | — |
| 2018-08-28 | $320.40 | $320.40 | 481 | — | — |
| 2018-08-27 | $329.40 | $329.40 | 137 | — | — |
| 2018-08-24 | $345.60 | $345.60 | 76 | — | — |
| 2018-08-23 | $309.60 | $309.60 | 154 | — | — |
| 2018-08-22 | $354.60 | $354.60 | 39 | — | — |
| 2018-08-21 | $342.00 | $342.00 | 58 | — | — |
| 2018-08-20 | $336.60 | $336.60 | 216 | — | — |
| 2018-08-17 | $318.60 | $318.60 | 214 | — | — |
| 2018-08-16 | $358.20 | $358.20 | 62 | — | — |
| 2018-08-15 | $351.00 | $351.00 | 382 | — | — |
| 2018-08-14 | $361.80 | $361.80 | 128 | — | — |
| 2018-08-13 | $354.60 | $354.60 | 439 | — | — |
| 2018-08-10 | $414.00 | $414.00 | 1,886 | — | — |
| 2018-08-09 | $313.20 | $313.20 | 725 | — | — |
| 2018-08-08 | $345.60 | $345.60 | 677 | — | — |
| 2018-08-07 | $397.80 | $397.80 | 53 | — | — |
| 2018-08-06 | $388.80 | $388.80 | 272 | — | — |
| 2018-08-03 | $401.40 | $401.40 | 35 | — | — |
| 2018-08-02 | $417.60 | $417.60 | 272 | — | — |
| 2018-08-01 | $406.80 | $406.80 | 431 | — | — |
| 2018-07-31 | $392.40 | $392.40 | 290 | — | — |
| 2018-07-30 | $419.40 | $419.40 | 57 | — | — |
| 2018-07-27 | $415.80 | $415.80 | 269 | — | — |
| 2018-07-26 | $433.80 | $433.80 | 171 | — | — |
| 2018-07-25 | $437.40 | $437.40 | 577 | — | — |
| 2018-07-24 | $421.20 | $421.20 | 101 | — | — |
| 2018-07-23 | $428.40 | $428.40 | 184 | — | — |
| 2018-07-20 | $433.80 | $433.80 | 113 | — | — |
| 2018-07-19 | $428.40 | $428.40 | 178 | — | — |
| 2018-07-18 | $426.60 | $426.60 | 210 | — | — |
| 2018-07-17 | $441.00 | $441.00 | 163 | — | — |
| 2018-07-16 | $446.40 | $446.40 | 296 | — | — |
| 2018-07-13 | $446.40 | $446.40 | 42 | — | — |
| 2018-07-12 | $446.40 | $446.40 | 117 | — | — |
| 2018-07-11 | $453.60 | $453.60 | 107 | — | — |
| 2018-07-10 | $441.00 | $441.00 | 1,176 | — | — |
| 2018-07-09 | $457.20 | $457.20 | 496 | — | — |
| 2018-07-06 | $451.80 | $451.80 | 155 | — | — |
| 2018-07-05 | $464.40 | $464.40 | 171 | — | — |
| 2018-07-03 | $450.00 | $450.00 | 22 | — | — |
| 2018-07-02 | $464.40 | $464.40 | 112 | — | — |
| 2018-06-29 | $446.40 | $446.40 | 331 | — | — |
| 2018-06-28 | $437.40 | $437.40 | 124 | — | — |
| 2018-06-27 | $444.60 | $444.60 | 294 | — | — |
| 2018-06-26 | $459.00 | $459.00 | 209 | — | — |
| 2018-06-25 | $473.40 | $473.40 | 618 | — | — |
| 2018-06-22 | $489.60 | $489.60 | 198 | — | — |
| 2018-06-21 | $484.20 | $484.20 | 393 | — | — |
| 2018-06-20 | $473.40 | $473.40 | 375 | — | — |
| 2018-06-19 | $473.40 | $473.40 | 998 | — | — |
| 2018-06-18 | $471.60 | $471.60 | 1,186 | — | — |
| 2018-06-15 | $523.80 | $523.80 | 1,226 | — | — |
| 2018-06-14 | $568.80 | $568.80 | 3,679 | — | — |
| 2018-06-13 | $721.80 | $721.80 | 2,274 | — | — |
| 2018-06-12 | $709.20 | $709.20 | 353 | — | — |
| 2018-06-11 | $680.40 | $680.40 | 698 | — | — |
| 2018-06-08 | $685.80 | $685.80 | 306 | — | — |
| 2018-06-07 | $694.80 | $694.80 | 397 | — | — |
| 2018-06-06 | $694.80 | $694.80 | 503 | — | — |
| 2018-06-05 | $696.60 | $696.60 | 866 | — | — |
| 2018-06-04 | $685.80 | $685.80 | 592 | — | — |
| 2018-06-01 | $682.20 | $682.20 | 241 | — | — |
| 2018-05-31 | $685.80 | $685.80 | 307 | — | — |
| 2018-05-30 | $694.80 | $694.80 | 106 | — | — |
| 2018-05-29 | $693.00 | $693.00 | 34 | — | — |
| 2018-05-25 | $696.60 | $696.60 | 166 | — | — |
| 2018-05-24 | $698.40 | $698.40 | 304 | — | — |
| 2018-05-23 | $691.20 | $691.20 | 328 | — | — |
| 2018-05-22 | $673.20 | $673.20 | 227 | — | — |
| 2018-05-21 | $691.20 | $691.20 | 146 | — | — |
| 2018-05-18 | $687.60 | $687.60 | 269 | — | — |
| 2018-05-17 | $682.20 | $682.20 | 314 | — | — |
| 2018-05-16 | $680.40 | $680.40 | 67 | — | — |
| 2018-05-15 | $685.80 | $685.80 | 117 | — | — |
| 2018-05-14 | $702.00 | $702.00 | 265 | — | — |
| 2018-05-11 | $684.00 | $684.00 | 30 | — | — |
| 2018-05-10 | $675.00 | $675.00 | 152 | — | — |
| 2018-05-09 | $669.60 | $669.60 | 263 | — | — |
| 2018-05-08 | $678.60 | $678.60 | 121 | — | — |
| 2018-05-07 | $678.60 | $678.60 | 128 | — | — |
| 2018-05-04 | $685.80 | $685.80 | 373 | — | — |
| 2018-05-03 | $676.80 | $676.80 | 229 | — | — |
| 2018-05-02 | $682.20 | $682.20 | 180 | — | — |
| 2018-05-01 | $676.80 | $676.80 | 213 | — | — |
| 2018-04-30 | $682.20 | $682.20 | 127 | — | — |
| 2018-04-27 | $685.80 | $685.80 | 248 | — | — |
| 2018-04-26 | $685.80 | $685.80 | 154 | — | — |
| 2018-04-25 | $694.80 | $694.80 | 189 | — | — |
| 2018-04-24 | $709.20 | $709.20 | 251 | — | — |
| 2018-04-23 | $718.20 | $718.20 | 218 | — | — |
| 2018-04-20 | $709.20 | $709.20 | 413 | — | — |
| 2018-04-19 | $693.00 | $693.00 | 247 | — | — |
| 2018-04-18 | $700.20 | $700.20 | 219 | — | — |
| 2018-04-17 | $709.20 | $709.20 | 222 | — | — |
| 2018-04-16 | $705.60 | $705.60 | 162 | — | — |
| 2018-04-13 | $702.00 | $702.00 | 162 | — | — |
| 2018-04-12 | $703.80 | $703.80 | 298 | — | — |
| 2018-04-11 | $693.00 | $693.00 | 166 | — | — |
| 2018-04-10 | $693.00 | $693.00 | 913 | — | — |
| 2018-04-09 | $709.20 | $709.20 | 725 | — | — |
| 2018-04-06 | $738.00 | $738.00 | 2,380 | — | — |
| 2018-04-05 | $748.80 | $748.80 | 26,380 | — | — |
| 2018-04-04 | $653.40 | $653.40 | 206 | — | — |
| 2018-04-03 | $651.60 | $651.60 | 269 | — | — |
| 2018-04-02 | $673.20 | $673.20 | 32 | — | — |
| 2018-03-29 | $662.40 | $662.40 | 181 | — | — |
| 2018-03-28 | $684.00 | $684.00 | 301 | — | — |
| 2018-03-27 | $694.80 | $694.80 | 217 | — | — |
| 2018-03-26 | $703.80 | $703.80 | 474 | — | — |
| 2018-03-23 | $676.80 | $676.80 | 166 | — | — |
| 2018-03-22 | $682.20 | $682.20 | 113 | — | — |
| 2018-03-21 | $678.60 | $678.60 | 292 | — | — |
| 2018-03-20 | $709.20 | $709.20 | 148 | — | — |
| 2018-03-19 | $693.00 | $693.00 | 58 | — | — |
| 2018-03-16 | $714.60 | $714.60 | 279 | — | — |
| 2018-03-15 | $696.60 | $696.60 | 253 | — | — |
| 2018-03-14 | $709.20 | $709.20 | 790 | — | — |
| 2018-03-13 | $723.60 | $723.60 | 397 | — | — |
| 2018-03-12 | $716.40 | $716.40 | 520 | — | — |
| 2018-03-09 | $729.00 | $729.00 | 512 | — | — |
| 2018-03-08 | $685.80 | $685.80 | 261 | — | — |
| 2018-03-07 | $727.20 | $727.20 | 301 | — | — |
| 2018-03-06 | $702.00 | $702.00 | 276 | — | — |
| 2018-03-05 | $694.80 | $694.80 | 313 | — | — |
| 2018-03-02 | $716.40 | $716.40 | 2,871 | — | — |
| 2018-03-01 | $631.80 | $631.80 | 1,400 | — | — |
| 2018-02-28 | $630.00 | $630.00 | 916 | — | — |
| 2018-02-27 | $734.40 | $734.40 | 793 | — | — |
| 2018-02-26 | $759.60 | $759.60 | 611 | — | — |
| 2018-02-23 | $775.80 | $775.80 | 118 | — | — |
| 2018-02-22 | $790.20 | $790.20 | 92 | — | — |
| 2018-02-21 | $772.20 | $772.20 | 203 | — | — |
| 2018-02-20 | $775.80 | $775.80 | 46 | — | — |
| 2018-02-16 | $792.00 | $792.00 | 16 | — | — |
| 2018-02-15 | $802.80 | $802.80 | 78 | — | — |
| 2018-02-14 | $806.40 | $806.40 | 161 | — | — |
| 2018-02-13 | $801.00 | $801.00 | 55 | — | — |
| 2018-02-12 | $768.60 | $768.60 | 115 | — | — |
| 2018-02-09 | $844.20 | $844.20 | 91 | — | — |
| 2018-02-08 | $802.80 | $802.80 | 308 | — | — |
| 2018-02-07 | $835.20 | $835.20 | 78 | — | — |
| 2018-02-06 | $820.80 | $820.80 | 273 | — | — |
| 2018-02-05 | $864.00 | $864.00 | 86 | — | — |
| 2018-02-02 | $860.40 | $860.40 | 110 | — | — |
| 2018-02-01 | $874.80 | $874.80 | 423 | — | — |
| 2018-01-31 | $919.80 | $919.80 | 77 | — | — |
| 2018-01-30 | $927.00 | $927.00 | 132 | — | — |
| 2018-01-29 | $977.40 | $977.40 | 76 | — | — |
| 2018-01-26 | $968.40 | $968.40 | 51 | — | — |
| 2018-01-25 | $966.60 | $966.60 | 49 | — | — |
| 2018-01-24 | $959.40 | $959.40 | 47 | — | — |
| 2018-01-23 | $954.00 | $954.00 | 152 | — | — |
| 2018-01-22 | $946.80 | $946.80 | 64 | — | — |
| 2018-01-19 | $970.20 | $970.20 | 85 | — | — |
| 2018-01-18 | $930.60 | $930.60 | 41 | — | — |
| 2018-01-17 | $930.60 | $930.60 | 159 | — | — |
| 2018-01-16 | $948.60 | $948.60 | 117 | — | — |
| 2018-01-12 | $957.60 | $957.60 | 357 | — | — |
| 2018-01-11 | $990.00 | $990.00 | 203 | — | — |
| 2018-01-10 | $1,009.80 | $1,009.80 | 66 | — | — |
| 2018-01-09 | $1,008.00 | $1,008.00 | 122 | — | — |
| 2018-01-08 | $988.20 | $988.20 | 59 | — | — |
| 2018-01-05 | $1,000.80 | $1,000.80 | 101 | — | — |
| 2018-01-04 | $981.00 | $981.00 | 213 | — | — |
| 2018-01-03 | $1,000.80 | $1,000.80 | 252 | — | — |
| 2018-01-02 | $1,045.80 | $1,045.80 | 219 | — | — |