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
- 2018-06-15 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 | $81.50 | $81.50 | 3,270 | — | — |
| 2018-12-28 | $87.80 | $87.80 | 1,110 | — | — |
| 2018-12-27 | $83.30 | $83.30 | 3,760 | — | — |
| 2018-12-26 | $91.30 | $91.30 | 6,650 | — | — |
| 2018-12-24 | $68.50 | $68.50 | 1,460 | — | — |
| 2018-12-21 | $67.50 | $67.50 | 20,140 | — | — |
| 2018-12-20 | $73.40 | $73.40 | 10,230 | — | — |
| 2018-12-19 | $84.80 | $84.80 | 8,400 | — | — |
| 2018-12-18 | $87.80 | $87.80 | 5,050 | — | — |
| 2018-12-17 | $96.00 | $96.00 | 3,040 | — | — |
| 2018-12-14 | $100.40 | $100.40 | 1,750 | — | — |
| 2018-12-13 | $102.20 | $102.20 | 2,610 | — | — |
| 2018-12-12 | $103.40 | $103.40 | 3,520 | — | — |
| 2018-12-11 | $100.00 | $100.00 | 3,050 | — | — |
| 2018-12-10 | $102.10 | $102.10 | 3,550 | — | — |
| 2018-12-07 | $102.50 | $102.50 | 4,130 | — | — |
| 2018-12-06 | $102.50 | $102.50 | 2,400 | — | — |
| 2018-12-04 | $108.60 | $108.60 | 2,140 | — | — |
| 2018-12-03 | $117.90 | $117.90 | 2,230 | — | — |
| 2018-11-30 | $120.00 | $120.00 | 4,140 | — | — |
| 2018-11-29 | $116.20 | $116.20 | 2,900 | — | — |
| 2018-11-28 | $116.80 | $116.80 | 2,890 | — | — |
| 2018-11-27 | $113.60 | $113.60 | 4,710 | — | — |
| 2018-11-26 | $117.00 | $117.00 | 1,830 | — | — |
| 2018-11-23 | $122.40 | $122.40 | 910 | — | — |
| 2018-11-21 | $120.50 | $120.50 | 1,970 | — | — |
| 2018-11-20 | $123.40 | $123.40 | 3,650 | — | — |
| 2018-11-19 | $132.60 | $132.60 | 4,890 | — | — |
| 2018-11-16 | $134.50 | $134.50 | 2,800 | — | — |
| 2018-11-15 | $136.40 | $136.40 | 6,790 | — | — |
| 2018-11-14 | $135.70 | $135.70 | 12,010 | — | — |
| 2018-11-13 | $152.30 | $152.30 | 9,060 | — | — |
| 2018-11-12 | $140.00 | $140.00 | 11,470 | — | — |
| 2018-11-09 | $119.90 | $119.90 | 3,840 | — | — |
| 2018-11-08 | $127.60 | $127.60 | 2,740 | — | — |
| 2018-11-07 | $133.40 | $133.40 | 2,210 | — | — |
| 2018-11-06 | $132.60 | $132.60 | 1,500 | — | — |
| 2018-11-05 | $134.30 | $134.30 | 2,180 | — | — |
| 2018-11-02 | $133.60 | $133.60 | 1,600 | — | — |
| 2018-11-01 | $133.50 | $133.50 | 5,260 | — | — |
| 2018-10-31 | $132.00 | $132.00 | 3,790 | — | — |
| 2018-10-30 | $129.60 | $129.60 | 7,850 | — | — |
| 2018-10-29 | $130.20 | $130.20 | 2,810 | — | — |
| 2018-10-26 | $125.10 | $125.10 | 1,790 | — | — |
| 2018-10-25 | $129.50 | $129.50 | 4,000 | — | — |
| 2018-10-24 | $126.60 | $126.60 | 3,080 | — | — |
| 2018-10-23 | $131.40 | $131.40 | 3,680 | — | — |
| 2018-10-22 | $132.40 | $132.40 | 1,590 | — | — |
| 2018-10-19 | $137.90 | $137.90 | 2,300 | — | — |
| 2018-10-18 | $138.10 | $138.10 | 2,800 | — | — |
| 2018-10-17 | $135.00 | $135.00 | 2,770 | — | — |
| 2018-10-16 | $139.20 | $139.20 | 2,450 | — | — |
| 2018-10-15 | $139.20 | $139.20 | 3,020 | — | — |
| 2018-10-12 | $139.50 | $139.50 | 4,770 | — | — |
| 2018-10-11 | $132.10 | $132.10 | 10,230 | — | — |
| 2018-10-10 | $140.50 | $140.50 | 5,210 | — | — |
| 2018-10-09 | $143.30 | $143.30 | 3,200 | — | — |
| 2018-10-08 | $141.50 | $141.50 | 2,760 | — | — |
| 2018-10-05 | $139.90 | $139.90 | 6,960 | — | — |
| 2018-10-04 | $149.60 | $149.60 | 10,210 | — | — |
| 2018-10-03 | $159.30 | $159.30 | 4,290 | — | — |
| 2018-10-02 | $159.30 | $159.30 | 8,620 | — | — |
| 2018-10-01 | $161.20 | $161.20 | 6,580 | — | — |
| 2018-09-28 | $162.50 | $162.50 | 12,740 | — | — |
| 2018-09-27 | $163.20 | $163.20 | 3,270 | — | — |
| 2018-09-26 | $160.00 | $160.00 | 6,900 | — | — |
| 2018-09-25 | $157.00 | $157.00 | 7,630 | — | — |
| 2018-09-24 | $161.50 | $161.50 | 7,480 | — | — |
| 2018-09-21 | $163.20 | $163.20 | 73,290 | — | — |
| 2018-09-20 | $164.90 | $164.90 | 14,960 | — | — |
| 2018-09-19 | $172.00 | $172.00 | 13,380 | — | — |
| 2018-09-18 | $164.60 | $164.60 | 7,340 | — | — |
| 2018-09-17 | $163.60 | $163.60 | 8,620 | — | — |
| 2018-09-14 | $164.20 | $164.20 | 7,540 | — | — |
| 2018-09-13 | $165.90 | $165.90 | 8,280 | — | — |
| 2018-09-12 | $163.70 | $163.70 | 8,200 | — | — |
| 2018-09-11 | $162.10 | $162.10 | 12,370 | — | — |
| 2018-09-10 | $164.00 | $164.00 | 8,640 | — | — |
| 2018-09-07 | $166.50 | $166.50 | 10,940 | — | — |
| 2018-09-06 | $167.30 | $167.30 | 20,320 | — | — |
| 2018-09-05 | $159.60 | $159.60 | 6,340 | — | — |
| 2018-09-04 | $164.50 | $164.50 | 10,870 | — | — |
| 2018-08-31 | $176.00 | $176.00 | 2,100 | — | — |
| 2018-08-30 | $174.00 | $174.00 | 2,800 | — | — |
| 2018-08-29 | $171.60 | $171.60 | 6,220 | — | — |
| 2018-08-28 | $179.50 | $179.50 | 4,320 | — | — |
| 2018-08-27 | $173.50 | $173.50 | 3,630 | — | — |
| 2018-08-24 | $175.90 | $175.90 | 3,110 | — | — |
| 2018-08-23 | $175.00 | $175.00 | 3,720 | — | — |
| 2018-08-22 | $177.40 | $177.40 | 14,410 | — | — |
| 2018-08-21 | $172.50 | $172.50 | 4,360 | — | — |
| 2018-08-20 | $172.00 | $172.00 | 4,350 | — | — |
| 2018-08-17 | $168.50 | $168.50 | 2,360 | — | — |
| 2018-08-16 | $161.00 | $161.00 | 4,610 | — | — |
| 2018-08-15 | $161.40 | $161.40 | 6,990 | — | — |
| 2018-08-14 | $161.80 | $161.80 | 2,060 | — | — |
| 2018-08-13 | $150.00 | $150.00 | 2,640 | — | — |
| 2018-08-10 | $151.00 | $151.00 | 6,700 | — | — |
| 2018-08-09 | $152.00 | $152.00 | 5,160 | — | — |
| 2018-08-08 | $145.70 | $145.70 | 9,810 | — | — |
| 2018-08-07 | $143.60 | $143.60 | 9,440 | — | — |
| 2018-08-06 | $147.00 | $147.00 | 11,920 | — | — |
| 2018-08-03 | $139.40 | $139.40 | 9,560 | — | — |
| 2018-08-02 | $143.10 | $143.10 | 13,180 | — | — |
| 2018-08-01 | $163.30 | $163.30 | 8,280 | — | — |
| 2018-07-31 | $174.00 | $174.00 | 1,450 | — | — |
| 2018-07-30 | $176.00 | $176.00 | 780 | — | — |
| 2018-07-27 | $176.80 | $176.80 | 1,920 | — | — |
| 2018-07-26 | $176.00 | $176.00 | 2,150 | — | — |
| 2018-07-25 | $182.50 | $182.50 | 2,220 | — | — |
| 2018-07-24 | $187.10 | $187.10 | 1,340 | — | — |
| 2018-07-23 | $186.00 | $186.00 | 1,030 | — | — |
| 2018-07-20 | $184.50 | $184.50 | 1,200 | — | — |
| 2018-07-19 | $184.25 | $184.25 | 910 | — | — |
| 2018-07-18 | $184.00 | $184.00 | 1,990 | — | — |
| 2018-07-17 | $183.10 | $183.10 | 2,890 | — | — |
| 2018-07-16 | $184.20 | $184.20 | 3,800 | — | — |
| 2018-07-13 | $188.70 | $188.70 | 2,100 | — | — |
| 2018-07-12 | $186.50 | $186.50 | 2,820 | — | — |
| 2018-07-11 | $186.40 | $186.40 | 2,790 | — | — |
| 2018-07-10 | $185.40 | $185.40 | 3,920 | — | — |
| 2018-07-09 | $197.90 | $197.90 | 920 | — | — |
| 2018-07-06 | $198.20 | $198.20 | 2,380 | — | — |
| 2018-07-05 | $197.70 | $197.70 | 750 | — | — |
| 2018-07-03 | $196.50 | $196.50 | 680 | — | — |
| 2018-07-02 | $198.80 | $198.80 | 400 | — | — |
| 2018-06-29 | $197.30 | $197.30 | 740 | — | — |
| 2018-06-28 | $196.00 | $196.00 | 1,440 | — | — |
| 2018-06-27 | $196.60 | $196.60 | 2,290 | — | — |
| 2018-06-26 | $202.50 | $202.50 | 2,480 | — | — |
| 2018-06-25 | $203.37 | $203.37 | 3,990 | — | — |
| 2018-06-22 | $200.30 | $200.30 | 1,810 | — | — |
| 2018-06-21 | $200.60 | $200.60 | 4,880 | — | — |
| 2018-06-20 | $202.40 | $202.40 | 17,850 | — | — |
| 2018-06-19 | $195.70 | $195.70 | 17,170 | — | — |
| 2018-06-18 | $185.00 | $185.00 | 17,810 | — | — |
| 2018-06-15 | $175.00 | $175.00 | 116,300 | — | — |