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
- 2016-06-30 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 | $196.80 | $196.80 | 164 | — | — |
| 2018-12-28 | $198.00 | $198.00 | 273 | — | — |
| 2018-12-27 | $193.20 | $193.20 | 407 | — | — |
| 2018-12-26 | $204.00 | $204.00 | 888 | — | — |
| 2018-12-24 | $184.80 | $184.80 | 140 | — | — |
| 2018-12-21 | $236.40 | $236.40 | 194 | — | — |
| 2018-12-20 | $252.00 | $252.00 | 447 | — | — |
| 2018-12-19 | $283.20 | $283.20 | 103 | — | — |
| 2018-12-18 | $271.20 | $271.20 | 471 | — | — |
| 2018-12-17 | $290.40 | $290.40 | 186 | — | — |
| 2018-12-14 | $308.40 | $308.40 | 70 | — | — |
| 2018-12-13 | $307.20 | $307.20 | 39 | — | — |
| 2018-12-12 | $316.80 | $316.80 | 220 | — | — |
| 2018-12-11 | $304.80 | $304.80 | 121 | — | — |
| 2018-12-10 | $300.00 | $300.00 | 283 | — | — |
| 2018-12-07 | $312.00 | $312.00 | 593 | — | — |
| 2018-12-06 | $330.00 | $330.00 | 342 | — | — |
| 2018-12-04 | $350.40 | $350.40 | 1,103 | — | — |
| 2018-12-03 | $366.00 | $366.00 | 546 | — | — |
| 2018-11-30 | $396.00 | $396.00 | 1,696 | — | — |
| 2018-11-29 | $388.80 | $388.80 | 1,690 | — | — |
| 2018-11-28 | $366.00 | $366.00 | 595 | — | — |
| 2018-11-27 | $357.60 | $357.60 | 1,106 | — | — |
| 2018-11-26 | $335.28 | $335.28 | 248 | — | — |
| 2018-11-23 | $327.60 | $327.60 | 221 | — | — |
| 2018-11-21 | $342.00 | $342.00 | 894 | — | — |
| 2018-11-20 | $315.60 | $315.60 | 234 | — | — |
| 2018-11-19 | $336.84 | $336.84 | 303 | — | — |
| 2018-11-16 | $308.40 | $308.40 | 128 | — | — |
| 2018-11-15 | $321.60 | $321.60 | 208 | — | — |
| 2018-11-14 | $308.64 | $308.64 | 204 | — | — |
| 2018-11-13 | $295.20 | $295.20 | 161 | — | — |
| 2018-11-12 | $307.20 | $307.20 | 76 | — | — |
| 2018-11-09 | $316.92 | $316.92 | 179 | — | — |
| 2018-11-08 | $337.68 | $337.68 | 2,169 | — | — |
| 2018-11-07 | $313.20 | $313.20 | 229 | — | — |
| 2018-11-06 | $291.60 | $291.60 | 168 | — | — |
| 2018-11-05 | $294.00 | $294.00 | 126 | — | — |
| 2018-11-02 | $294.00 | $294.00 | 78 | — | — |
| 2018-11-01 | $288.00 | $288.00 | 221 | — | — |
| 2018-10-31 | $294.00 | $294.00 | 238 | — | — |
| 2018-10-30 | $289.20 | $289.20 | 49 | — | — |
| 2018-10-29 | $288.60 | $288.60 | 126 | — | — |
| 2018-10-26 | $289.20 | $289.20 | 190 | — | — |
| 2018-10-25 | $291.60 | $291.60 | 498 | — | — |
| 2018-10-24 | $314.40 | $314.40 | 755 | — | — |
| 2018-10-23 | $357.60 | $357.60 | 1,994 | — | — |
| 2018-10-22 | $414.00 | $414.00 | 4,023 | — | — |
| 2018-10-19 | $324.00 | $324.00 | 932 | — | — |
| 2018-10-18 | $318.00 | $318.00 | 1,811 | — | — |
| 2018-10-17 | $285.60 | $285.60 | 99 | — | — |
| 2018-10-16 | $296.40 | $296.40 | 116 | — | — |
| 2018-10-15 | $302.40 | $302.40 | 128 | — | — |
| 2018-10-12 | $295.20 | $295.20 | 120 | — | — |
| 2018-10-11 | $285.60 | $285.60 | 276 | — | — |
| 2018-10-10 | $295.20 | $295.20 | 440 | — | — |
| 2018-10-09 | $296.40 | $296.40 | 44 | — | — |
| 2018-10-08 | $291.48 | $291.48 | 276 | — | — |
| 2018-10-05 | $305.28 | $305.28 | 153 | — | — |
| 2018-10-04 | $295.20 | $295.20 | 347 | — | — |
| 2018-10-03 | $312.00 | $312.00 | 1,660 | — | — |
| 2018-10-02 | $282.00 | $282.00 | 400 | — | — |
| 2018-10-01 | $301.20 | $301.20 | 734 | — | — |
| 2018-09-28 | $339.60 | $339.60 | 460 | — | — |
| 2018-09-27 | $339.60 | $339.60 | 432 | — | — |
| 2018-09-26 | $345.60 | $345.60 | 485 | — | — |
| 2018-09-25 | $346.80 | $346.80 | 2,308 | — | — |
| 2018-09-24 | $436.80 | $436.80 | 13,381 | — | — |
| 2018-09-21 | $399.60 | $399.60 | 6,757 | — | — |
| 2018-09-20 | $296.40 | $296.40 | 1,094 | — | — |
| 2018-09-19 | $252.00 | $252.00 | 460 | — | — |
| 2018-09-18 | $289.20 | $289.20 | 111 | — | — |
| 2018-09-17 | $309.60 | $309.60 | 133 | — | — |
| 2018-09-14 | $301.20 | $301.20 | 333 | — | — |
| 2018-09-13 | $322.80 | $322.80 | 268 | — | — |
| 2018-09-12 | $318.00 | $318.00 | 226 | — | — |
| 2018-09-11 | $300.00 | $300.00 | 540 | — | — |
| 2018-09-10 | $343.20 | $343.20 | 90 | — | — |
| 2018-09-07 | $337.20 | $337.20 | 158 | — | — |
| 2018-09-06 | $345.60 | $345.60 | 207 | — | — |
| 2018-09-05 | $352.80 | $352.80 | 198 | — | — |
| 2018-09-04 | $348.00 | $348.00 | 268 | — | — |
| 2018-08-31 | $356.40 | $356.40 | 361 | — | — |
| 2018-08-30 | $373.92 | $373.92 | 433 | — | — |
| 2018-08-29 | $345.60 | $345.60 | 186 | — | — |
| 2018-08-28 | $337.80 | $337.80 | 304 | — | — |
| 2018-08-27 | $337.20 | $337.20 | 423 | — | — |
| 2018-08-24 | $343.20 | $343.20 | 444 | — | — |
| 2018-08-23 | $339.60 | $339.60 | 158 | — | — |
| 2018-08-22 | $338.40 | $338.40 | 437 | — | — |
| 2018-08-21 | $337.20 | $337.20 | 385 | — | — |
| 2018-08-20 | $342.48 | $342.48 | 1,081 | — | — |
| 2018-08-17 | $357.60 | $357.60 | 733 | — | — |
| 2018-08-16 | $385.20 | $385.20 | 528 | — | — |
| 2018-08-15 | $373.20 | $373.20 | 1,618 | — | — |
| 2018-08-14 | $416.40 | $416.40 | 3,659 | — | — |
| 2018-08-13 | $489.60 | $489.60 | 66,764 | — | — |
| 2018-08-10 | $381.72 | $381.72 | 1,031 | — | — |
| 2018-08-09 | $364.80 | $364.80 | 650 | — | — |
| 2018-08-08 | $348.00 | $348.00 | 462 | — | — |
| 2018-08-07 | $358.80 | $358.80 | 553 | — | — |
| 2018-08-06 | $366.00 | $366.00 | 580 | — | — |
| 2018-08-03 | $369.96 | $369.96 | 803 | — | — |
| 2018-08-02 | $375.60 | $375.60 | 1,235 | — | — |
| 2018-08-01 | $381.60 | $381.60 | 2,604 | — | — |
| 2018-07-31 | $354.00 | $354.00 | 1,470 | — | — |
| 2018-07-30 | $344.40 | $344.40 | 948 | — | — |
| 2018-07-27 | $350.40 | $350.40 | 1,287 | — | — |
| 2018-07-26 | $404.40 | $404.40 | 1,830 | — | — |
| 2018-07-25 | $370.80 | $370.80 | 903 | — | — |
| 2018-07-24 | $402.00 | $402.00 | 724 | — | — |
| 2018-07-23 | $415.20 | $415.20 | 552 | — | — |
| 2018-07-20 | $440.52 | $440.52 | 553 | — | — |
| 2018-07-19 | $476.40 | $476.40 | 1,332 | — | — |
| 2018-07-18 | $434.40 | $434.40 | 1,511 | — | — |
| 2018-07-17 | $481.20 | $481.20 | 796 | — | — |
| 2018-07-16 | $500.40 | $500.40 | 1,529 | — | — |
| 2018-07-13 | $552.00 | $552.00 | 2,006 | — | — |
| 2018-07-12 | $586.80 | $586.80 | 1,803 | — | — |
| 2018-07-11 | $558.00 | $558.00 | 930 | — | — |
| 2018-07-10 | $526.80 | $526.80 | 1,267 | — | — |
| 2018-07-09 | $560.40 | $560.40 | 3,446 | — | — |
| 2018-07-06 | $634.80 | $634.80 | 43,932 | — | — |
| 2018-07-05 | $518.40 | $518.40 | 2,772 | — | — |
| 2018-07-03 | $472.80 | $472.80 | 2,281 | — | — |
| 2018-07-02 | $468.00 | $468.00 | 1,578 | — | — |
| 2018-06-29 | $489.60 | $489.60 | 4,086 | — | — |
| 2018-06-28 | $559.20 | $559.20 | 7,269 | — | — |
| 2018-06-27 | $576.00 | $576.00 | 21,285 | — | — |
| 2018-06-26 | $714.00 | $714.00 | 64,109 | — | — |
| 2018-06-25 | $690.00 | $690.00 | 82,183 | — | — |
| 2018-06-22 | $338.40 | $338.40 | 6,726 | — | — |
| 2018-06-21 | $432.00 | $432.00 | 73,366 | — | — |
| 2018-06-20 | $286.80 | $286.80 | 1,120 | — | — |
| 2018-06-19 | $196.80 | $196.80 | 23 | — | — |
| 2018-06-18 | $194.40 | $194.40 | 13 | — | — |
| 2018-06-15 | $196.80 | $196.80 | 7 | — | — |
| 2018-06-14 | $193.80 | $193.80 | 3 | — | — |
| 2018-06-13 | $186.24 | $186.24 | 23 | — | — |
| 2018-06-12 | $196.80 | $196.80 | 21 | — | — |
| 2018-06-11 | $193.20 | $193.20 | 18 | — | — |
| 2018-06-08 | $188.40 | $188.40 | 24 | — | — |
| 2018-06-07 | $192.00 | $192.00 | 12 | — | — |
| 2018-06-06 | $190.80 | $190.80 | 18 | — | — |
| 2018-06-05 | $194.76 | $194.76 | 26 | — | — |
| 2018-06-04 | $191.40 | $191.40 | 46 | — | — |
| 2018-06-01 | $195.60 | $195.60 | 70 | — | — |
| 2018-05-31 | $187.20 | $187.20 | 47 | — | — |
| 2018-05-30 | $182.40 | $182.40 | 88 | — | — |
| 2018-05-29 | $184.80 | $184.80 | 24 | — | — |
| 2018-05-25 | $181.20 | $181.20 | 444 | — | — |
| 2018-05-24 | $210.00 | $210.00 | 78 | — | — |
| 2018-05-23 | $223.20 | $223.20 | 48 | — | — |
| 2018-05-22 | $225.60 | $225.60 | 4 | — | — |
| 2018-05-21 | $226.56 | $226.56 | 34 | — | — |
| 2018-05-18 | $228.00 | $228.00 | 7 | — | — |
| 2018-05-17 | $228.00 | $228.00 | 10 | — | — |
| 2018-05-16 | $226.80 | $226.80 | 112 | — | — |
| 2018-05-15 | $228.00 | $228.00 | 137 | — | — |
| 2018-05-14 | $222.00 | $222.00 | 43 | — | — |
| 2018-05-11 | $226.80 | $226.80 | 29 | — | — |
| 2018-05-10 | $230.40 | $230.40 | 21 | — | — |
| 2018-05-09 | $244.80 | $244.80 | 124 | — | — |
| 2018-05-08 | $241.20 | $241.20 | 334 | — | — |
| 2018-05-07 | $270.00 | $270.00 | 472 | — | — |
| 2018-05-04 | $219.36 | $219.36 | 56 | — | — |
| 2018-05-03 | $217.08 | $217.08 | 133 | — | — |
| 2018-05-02 | $226.80 | $226.80 | 74 | — | — |
| 2018-05-01 | $206.88 | $206.88 | 78 | — | — |
| 2018-04-30 | $214.80 | $214.80 | 24 | — | — |
| 2018-04-27 | $213.60 | $213.60 | 47 | — | — |
| 2018-04-26 | $218.40 | $218.40 | 24 | — | — |
| 2018-04-25 | $222.00 | $222.00 | 8 | — | — |
| 2018-04-24 | $224.40 | $224.40 | 43 | — | — |
| 2018-04-23 | $226.20 | $226.20 | 57 | — | — |
| 2018-04-20 | $237.60 | $237.60 | 12 | — | — |
| 2018-04-19 | $236.28 | $236.28 | 17 | — | — |
| 2018-04-18 | $234.00 | $234.00 | 98 | — | — |
| 2018-04-17 | $250.80 | $250.80 | 91 | — | — |
| 2018-04-16 | $244.80 | $244.80 | 360 | — | — |
| 2018-04-13 | $232.80 | $232.80 | 190 | — | — |
| 2018-04-12 | $230.40 | $230.40 | 23 | — | — |
| 2018-04-11 | $235.20 | $235.20 | 9 | — | — |
| 2018-04-10 | $228.00 | $228.00 | 39 | — | — |
| 2018-04-09 | $225.60 | $225.60 | 98 | — | — |
| 2018-04-06 | $235.20 | $235.20 | 22 | — | — |
| 2018-04-05 | $250.80 | $250.80 | 27 | — | — |
| 2018-04-04 | $241.20 | $241.20 | 166 | — | — |
| 2018-04-03 | $259.20 | $259.20 | 25 | — | — |
| 2018-04-02 | $268.80 | $268.80 | 98 | — | — |
| 2018-03-29 | $258.00 | $258.00 | 260 | — | — |
| 2018-03-28 | $254.40 | $254.40 | 114 | — | — |
| 2018-03-27 | $265.20 | $265.20 | 50 | — | — |
| 2018-03-26 | $244.80 | $244.80 | 35 | — | — |
| 2018-03-23 | $243.60 | $243.60 | 51 | — | — |
| 2018-03-22 | $243.60 | $243.60 | 83 | — | — |
| 2018-03-21 | $242.40 | $242.40 | 131 | — | — |
| 2018-03-20 | $249.60 | $249.60 | 116 | — | — |
| 2018-03-19 | $262.80 | $262.80 | 102 | — | — |
| 2018-03-16 | $282.00 | $282.00 | 236 | — | — |
| 2018-03-15 | $285.60 | $285.60 | 190 | — | — |
| 2018-03-14 | $324.00 | $324.00 | 614 | — | — |
| 2018-03-13 | $235.20 | $235.20 | 196 | — | — |
| 2018-03-12 | $246.00 | $246.00 | 72 | — | — |
| 2018-03-09 | $247.20 | $247.20 | 48 | — | — |
| 2018-03-08 | $252.00 | $252.00 | 139 | — | — |
| 2018-03-07 | $261.60 | $261.60 | 132 | — | — |
| 2018-03-06 | $248.40 | $248.40 | 115 | — | — |
| 2018-03-05 | $238.80 | $238.80 | 67 | — | — |
| 2018-03-02 | $244.80 | $244.80 | 424 | — | — |
| 2018-03-01 | $234.84 | $234.84 | 24 | — | — |
| 2018-02-28 | $234.00 | $234.00 | 36 | — | — |
| 2018-02-27 | $242.40 | $242.40 | 48 | — | — |
| 2018-02-26 | $237.12 | $237.12 | 31 | — | — |
| 2018-02-23 | $225.60 | $225.60 | 115 | — | — |
| 2018-02-22 | $246.36 | $246.36 | 9 | — | — |
| 2018-02-21 | $237.60 | $237.60 | 122 | — | — |
| 2018-02-20 | $242.40 | $242.40 | 2 | — | — |
| 2018-02-16 | $238.80 | $238.80 | 19 | — | — |
| 2018-02-15 | $226.80 | $226.80 | 65 | — | — |
| 2018-02-14 | $239.88 | $239.88 | 115 | — | — |
| 2018-02-13 | $238.80 | $238.80 | 0 | — | — |
| 2018-02-12 | $238.80 | $238.80 | 28 | — | — |
| 2018-02-09 | $240.00 | $240.00 | 73 | — | — |
| 2018-02-08 | $241.08 | $241.08 | 157 | — | — |
| 2018-02-07 | $254.04 | $254.04 | 22 | — | — |
| 2018-02-06 | $241.20 | $241.20 | 172 | — | — |
| 2018-02-05 | $252.00 | $252.00 | 23 | — | — |
| 2018-02-02 | $250.80 | $250.80 | 33 | — | — |
| 2018-02-01 | $258.48 | $258.48 | 38 | — | — |
| 2018-01-31 | $250.80 | $250.80 | 133 | — | — |
| 2018-01-30 | $266.40 | $266.40 | 69 | — | — |
| 2018-01-29 | $268.80 | $268.80 | 23 | — | — |
| 2018-01-26 | $265.20 | $265.20 | 78 | — | — |
| 2018-01-25 | $261.60 | $261.60 | 45 | — | — |
| 2018-01-24 | $268.80 | $268.80 | 113 | — | — |
| 2018-01-23 | $250.80 | $250.80 | 160 | — | — |
| 2018-01-22 | $250.80 | $250.80 | 181 | — | — |
| 2018-01-19 | $285.60 | $285.60 | 162 | — | — |
| 2018-01-18 | $298.80 | $298.80 | 755 | — | — |
| 2018-01-17 | $274.92 | $274.92 | 2,135 | — | — |
| 2018-01-16 | $232.80 | $232.80 | 39 | — | — |
| 2018-01-12 | $231.60 | $231.60 | 19 | — | — |
| 2018-01-11 | $234.00 | $234.00 | 14 | — | — |
| 2018-01-10 | $228.00 | $228.00 | 42 | — | — |
| 2018-01-09 | $232.80 | $232.80 | 177 | — | — |
| 2018-01-08 | $250.80 | $250.80 | 70 | — | — |
| 2018-01-05 | $247.20 | $247.20 | 74 | — | — |
| 2018-01-04 | $255.60 | $255.60 | 212 | — | — |
| 2018-01-03 | $235.20 | $235.20 | 84 | — | — |
| 2018-01-02 | $228.00 | $228.00 | 49 | — | — |