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
- 2010-07-27 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 | $192.00 | $192.00 | 220 | — | — |
| 2018-12-28 | $192.00 | $192.00 | 491 | — | — |
| 2018-12-27 | $168.00 | $168.00 | 495 | — | — |
| 2018-12-26 | $192.00 | $192.00 | 680 | — | — |
| 2018-12-24 | $180.00 | $180.00 | 693 | — | — |
| 2018-12-21 | $180.00 | $180.00 | 1,695 | — | — |
| 2018-12-20 | $216.00 | $216.00 | 582 | — | — |
| 2018-12-19 | $216.00 | $216.00 | 469 | — | — |
| 2018-12-18 | $228.00 | $228.00 | 443 | — | — |
| 2018-12-17 | $228.00 | $228.00 | 534 | — | — |
| 2018-12-14 | $240.00 | $240.00 | 298 | — | — |
| 2018-12-13 | $240.00 | $240.00 | 421 | — | — |
| 2018-12-12 | $252.00 | $252.00 | 1,026 | — | — |
| 2018-12-11 | $240.00 | $240.00 | 786 | — | — |
| 2018-12-10 | $228.00 | $228.00 | 695 | — | — |
| 2018-12-07 | $216.00 | $216.00 | 546 | — | — |
| 2018-12-06 | $216.00 | $216.00 | 628 | — | — |
| 2018-12-04 | $228.00 | $228.00 | 604 | — | — |
| 2018-12-03 | $240.00 | $240.00 | 588 | — | — |
| 2018-11-30 | $252.00 | $252.00 | 974 | — | — |
| 2018-11-29 | $240.00 | $240.00 | 1,814 | — | — |
| 2018-11-28 | $264.00 | $264.00 | 2,182 | — | — |
| 2018-11-27 | $240.00 | $240.00 | 942 | — | — |
| 2018-11-26 | $228.00 | $228.00 | 1,248 | — | — |
| 2018-11-23 | $216.00 | $216.00 | 499 | — | — |
| 2018-11-21 | $216.00 | $216.00 | 701 | — | — |
| 2018-11-20 | $216.00 | $216.00 | 941 | — | — |
| 2018-11-19 | $216.00 | $216.00 | 1,480 | — | — |
| 2018-11-16 | $240.00 | $240.00 | 2,738 | — | — |
| 2018-11-15 | $240.00 | $240.00 | 11,003 | — | — |
| 2018-11-14 | $216.00 | $216.00 | 3,201 | — | — |
| 2018-11-13 | $216.00 | $216.00 | 1,343 | — | — |
| 2018-11-12 | $180.00 | $180.00 | 821 | — | — |
| 2018-11-09 | $192.00 | $192.00 | 556 | — | — |
| 2018-11-08 | $204.00 | $204.00 | 917 | — | — |
| 2018-11-07 | $204.00 | $204.00 | 984 | — | — |
| 2018-11-06 | $216.00 | $216.00 | 2,282 | — | — |
| 2018-11-05 | $216.00 | $216.00 | 876 | — | — |
| 2018-11-02 | $204.00 | $204.00 | 832 | — | — |
| 2018-11-01 | $192.00 | $192.00 | 788 | — | — |
| 2018-10-31 | $192.00 | $192.00 | 1,485 | — | — |
| 2018-10-30 | $192.00 | $192.00 | 1,028 | — | — |
| 2018-10-29 | $204.00 | $204.00 | 2,230 | — | — |
| 2018-10-26 | $216.00 | $216.00 | 2,972 | — | — |
| 2018-10-25 | $204.00 | $204.00 | 3,835 | — | — |
| 2018-10-24 | $240.00 | $240.00 | 20,266 | — | — |
| 2018-10-23 | $180.00 | $180.00 | 729 | — | — |
| 2018-10-22 | $180.00 | $180.00 | 765 | — | — |
| 2018-10-19 | $180.00 | $180.00 | 1,867 | — | — |
| 2018-10-18 | $180.00 | $180.00 | 798 | — | — |
| 2018-10-17 | $192.00 | $192.00 | 1,164 | — | — |
| 2018-10-16 | $180.00 | $180.00 | 669 | — | — |
| 2018-10-15 | $180.00 | $180.00 | 1,667 | — | — |
| 2018-10-12 | $192.00 | $192.00 | 874 | — | — |
| 2018-10-11 | $192.00 | $192.00 | 1,743 | — | — |
| 2018-10-10 | $228.00 | $228.00 | 3,186 | — | — |
| 2018-10-09 | $216.00 | $216.00 | 1,036 | — | — |
| 2018-10-08 | $204.00 | $204.00 | 472 | — | — |
| 2018-10-05 | $204.00 | $204.00 | 622 | — | — |
| 2018-10-04 | $204.00 | $204.00 | 1,074 | — | — |
| 2018-10-03 | $216.00 | $216.00 | 2,526 | — | — |
| 2018-10-02 | $192.00 | $192.00 | 987 | — | — |
| 2018-10-01 | $180.00 | $180.00 | 431 | — | — |
| 2018-09-28 | $180.00 | $180.00 | 930 | — | — |
| 2018-09-27 | $192.00 | $192.00 | 1,062 | — | — |
| 2018-09-26 | $204.00 | $204.00 | 6,039 | — | — |
| 2018-09-25 | $192.00 | $192.00 | 2,026 | — | — |
| 2018-09-24 | $168.00 | $168.00 | 495 | — | — |
| 2018-09-21 | $168.00 | $168.00 | 365 | — | — |
| 2018-09-20 | $168.00 | $168.00 | 472 | — | — |
| 2018-09-19 | $168.00 | $168.00 | 276 | — | — |
| 2018-09-18 | $156.00 | $156.00 | 888 | — | — |
| 2018-09-17 | $168.00 | $168.00 | 313 | — | — |
| 2018-09-14 | $180.00 | $180.00 | 254 | — | — |
| 2018-09-13 | $192.00 | $192.00 | 882 | — | — |
| 2018-09-12 | $204.00 | $204.00 | 2,432 | — | — |
| 2018-09-11 | $216.00 | $216.00 | 3,471 | — | — |
| 2018-09-10 | $156.00 | $156.00 | 617 | — | — |
| 2018-09-07 | $180.00 | $180.00 | 2,225 | — | — |
| 2018-09-06 | $180.00 | $180.00 | 63 | — | — |
| 2018-09-05 | $192.00 | $192.00 | 84 | — | — |
| 2018-09-04 | $192.00 | $192.00 | 68 | — | — |
| 2018-08-31 | $204.00 | $204.00 | 34 | — | — |
| 2018-08-30 | $204.00 | $204.00 | 265 | — | — |
| 2018-08-29 | $204.00 | $204.00 | 199 | — | — |
| 2018-08-28 | $192.00 | $192.00 | 278 | — | — |
| 2018-08-27 | $180.00 | $180.00 | 119 | — | — |
| 2018-08-24 | $180.00 | $180.00 | 132 | — | — |
| 2018-08-23 | $192.00 | $192.00 | 81 | — | — |
| 2018-08-22 | $192.00 | $192.00 | 140 | — | — |
| 2018-08-21 | $216.00 | $216.00 | 696 | — | — |
| 2018-08-20 | $180.00 | $180.00 | 88 | — | — |
| 2018-08-17 | $180.00 | $180.00 | 178 | — | — |
| 2018-08-16 | $192.00 | $192.00 | 222 | — | — |
| 2018-08-15 | $204.00 | $204.00 | 1,149 | — | — |
| 2018-08-14 | $240.00 | $240.00 | 86 | — | — |
| 2018-08-13 | $240.00 | $240.00 | 180 | — | — |
| 2018-08-10 | $240.00 | $240.00 | 420 | — | — |
| 2018-08-09 | $276.00 | $276.00 | 104 | — | — |
| 2018-08-08 | $288.00 | $288.00 | 172 | — | — |
| 2018-08-07 | $300.00 | $300.00 | 235 | — | — |
| 2018-08-06 | $312.00 | $312.00 | 354 | — | — |
| 2018-08-03 | $348.00 | $348.00 | 1,019 | — | — |
| 2018-08-02 | $348.00 | $348.00 | 445 | — | — |
| 2018-08-01 | $336.00 | $336.00 | 68 | — | — |
| 2018-07-31 | $324.00 | $324.00 | 35 | — | — |
| 2018-07-30 | $336.00 | $336.00 | 73 | — | — |
| 2018-07-27 | $336.00 | $336.00 | 66 | — | — |
| 2018-07-26 | $324.00 | $324.00 | 41 | — | — |
| 2018-07-25 | $324.00 | $324.00 | 148 | — | — |
| 2018-07-24 | $312.00 | $312.00 | 211 | — | — |
| 2018-07-23 | $324.00 | $324.00 | 368 | — | — |
| 2018-07-20 | $360.00 | $360.00 | 299 | — | — |
| 2018-07-19 | $360.00 | $360.00 | 159 | — | — |
| 2018-07-18 | $396.00 | $396.00 | 835 | — | — |
| 2018-07-17 | $384.00 | $384.00 | 371 | — | — |
| 2018-07-16 | $372.00 | $372.00 | 47 | — | — |
| 2018-07-13 | $372.00 | $372.00 | 65 | — | — |
| 2018-07-12 | $384.00 | $384.00 | 131 | — | — |
| 2018-07-11 | $384.00 | $384.00 | 35 | — | — |
| 2018-07-10 | $384.00 | $384.00 | 275 | — | — |
| 2018-07-09 | $420.00 | $420.00 | 528 | — | — |
| 2018-07-06 | $360.00 | $360.00 | 62 | — | — |
| 2018-07-05 | $372.00 | $372.00 | 489 | — | — |
| 2018-07-03 | $384.00 | $384.00 | 236 | — | — |
| 2018-07-02 | $372.00 | $372.00 | 485 | — | — |
| 2018-06-29 | $348.00 | $348.00 | 639 | — | — |
| 2018-06-28 | $384.00 | $384.00 | 1,099 | — | — |
| 2018-06-27 | $492.00 | $492.00 | 84 | — | — |
| 2018-06-26 | $528.00 | $528.00 | 18 | — | — |
| 2018-06-25 | $504.00 | $504.00 | 66 | — | — |
| 2018-06-22 | $492.00 | $492.00 | 73 | — | — |
| 2018-06-21 | $516.00 | $516.00 | 45 | — | — |
| 2018-06-20 | $528.00 | $528.00 | 93 | — | — |
| 2018-06-19 | $576.00 | $576.00 | 175 | — | — |
| 2018-06-18 | $576.00 | $576.00 | 116 | — | — |
| 2018-06-15 | $600.00 | $600.00 | 49 | — | — |
| 2018-06-14 | $600.00 | $600.00 | 122 | — | — |
| 2018-06-13 | $636.00 | $636.00 | 234 | — | — |
| 2018-06-12 | $576.00 | $576.00 | 163 | — | — |
| 2018-06-11 | $492.00 | $492.00 | 62 | — | — |
| 2018-06-08 | $492.00 | $492.00 | 35 | — | — |
| 2018-06-07 | $468.00 | $468.00 | 86 | — | — |
| 2018-06-06 | $492.00 | $492.00 | 129 | — | — |
| 2018-06-05 | $468.00 | $468.00 | 156 | — | — |
| 2018-06-04 | $456.00 | $456.00 | 136 | — | — |
| 2018-06-01 | $468.00 | $468.00 | 238 | — | — |
| 2018-05-31 | $492.00 | $492.00 | 516 | — | — |
| 2018-05-30 | $444.00 | $444.00 | 38 | — | — |
| 2018-05-29 | $432.00 | $432.00 | 38 | — | — |
| 2018-05-25 | $468.00 | $468.00 | 42 | — | — |
| 2018-05-24 | $480.00 | $480.00 | 205 | — | — |
| 2018-05-23 | $432.00 | $432.00 | 414 | — | — |
| 2018-05-22 | $504.00 | $504.00 | 170 | — | — |
| 2018-05-21 | $528.00 | $528.00 | 68 | — | — |
| 2018-05-18 | $516.00 | $516.00 | 33 | — | — |
| 2018-05-17 | $516.00 | $516.00 | 570 | — | — |
| 2018-05-16 | $516.00 | $516.00 | 1,158 | — | — |
| 2018-05-15 | $720.00 | $720.00 | 42 | — | — |
| 2018-05-14 | $756.00 | $756.00 | 51 | — | — |
| 2018-05-11 | $768.00 | $768.00 | 89 | — | — |
| 2018-05-10 | $816.00 | $816.00 | 14 | — | — |
| 2018-05-09 | $840.00 | $840.00 | 37 | — | — |
| 2018-05-08 | $828.00 | $828.00 | 10 | — | — |
| 2018-05-07 | $840.00 | $840.00 | 13 | — | — |
| 2018-05-04 | $840.00 | $840.00 | 16 | — | — |
| 2018-05-03 | $840.00 | $840.00 | 20 | — | — |
| 2018-05-02 | $840.00 | $840.00 | 36 | — | — |
| 2018-05-01 | $744.00 | $744.00 | 152 | — | — |
| 2018-04-30 | $852.00 | $852.00 | 20 | — | — |
| 2018-04-27 | $804.00 | $804.00 | 43 | — | — |
| 2018-04-26 | $744.00 | $744.00 | 82 | — | — |
| 2018-04-25 | $768.00 | $768.00 | 29 | — | — |
| 2018-04-24 | $804.00 | $804.00 | 82 | — | — |
| 2018-04-23 | $720.00 | $720.00 | 16 | — | — |
| 2018-04-20 | $744.00 | $744.00 | 54 | — | — |
| 2018-04-19 | $720.00 | $720.00 | 126 | — | — |
| 2018-04-18 | $804.00 | $804.00 | 37 | — | — |
| 2018-04-17 | $804.00 | $804.00 | 18 | — | — |
| 2018-04-16 | $828.00 | $828.00 | 59 | — | — |
| 2018-04-13 | $840.00 | $840.00 | 12 | — | — |
| 2018-04-12 | $888.00 | $888.00 | 205 | — | — |
| 2018-04-11 | $792.00 | $792.00 | 63 | — | — |
| 2018-04-10 | $816.00 | $816.00 | 33 | — | — |
| 2018-04-09 | $804.00 | $804.00 | 20 | — | — |
| 2018-04-06 | $804.00 | $804.00 | 49 | — | — |
| 2018-04-05 | $852.00 | $852.00 | 58 | — | — |
| 2018-04-04 | $828.00 | $828.00 | 126 | — | — |
| 2018-04-03 | $732.00 | $732.00 | 102 | — | — |
| 2018-04-02 | $756.00 | $756.00 | 89 | — | — |
| 2018-03-29 | $864.00 | $864.00 | 107 | — | — |
| 2018-03-28 | $972.00 | $972.00 | 39 | — | — |
| 2018-03-27 | $960.00 | $960.00 | 71 | — | — |
| 2018-03-26 | $1,008.00 | $1,008.00 | 29 | — | — |
| 2018-03-23 | $1,056.00 | $1,056.00 | 83 | — | — |
| 2018-03-22 | $1,032.00 | $1,032.00 | 53 | — | — |
| 2018-03-21 | $1,044.00 | $1,044.00 | 298 | — | — |
| 2018-03-20 | $996.00 | $996.00 | 172 | — | — |
| 2018-03-19 | $1,032.00 | $1,032.00 | 55 | — | — |
| 2018-03-16 | $1,080.00 | $1,080.00 | 90 | — | — |
| 2018-03-15 | $1,080.00 | $1,080.00 | 35 | — | — |
| 2018-03-14 | $1,032.00 | $1,032.00 | 148 | — | — |
| 2018-03-13 | $1,128.00 | $1,128.00 | 306 | — | — |
| 2018-03-12 | $1,188.00 | $1,188.00 | 128 | — | — |
| 2018-03-09 | $1,116.00 | $1,116.00 | 209 | — | — |
| 2018-03-08 | $1,080.00 | $1,080.00 | 129 | — | — |
| 2018-03-07 | $1,116.00 | $1,116.00 | 67 | — | — |
| 2018-03-06 | $1,104.00 | $1,104.00 | 187 | — | — |
| 2018-03-05 | $1,092.00 | $1,092.00 | 16 | — | — |
| 2018-03-02 | $1,068.00 | $1,068.00 | 38 | — | — |
| 2018-03-01 | $1,080.00 | $1,080.00 | 13 | — | — |
| 2018-02-28 | $1,128.00 | $1,128.00 | 57 | — | — |
| 2018-02-27 | $1,116.00 | $1,116.00 | 364 | — | — |
| 2018-02-26 | $1,092.00 | $1,092.00 | 88 | — | — |
| 2018-02-23 | $1,080.00 | $1,080.00 | 65 | — | — |
| 2018-02-22 | $1,116.00 | $1,116.00 | 19 | — | — |
| 2018-02-21 | $1,104.00 | $1,104.00 | 35 | — | — |
| 2018-02-20 | $1,116.00 | $1,116.00 | 32 | — | — |
| 2018-02-16 | $1,128.00 | $1,128.00 | 23 | — | — |
| 2018-02-15 | $1,140.00 | $1,140.00 | 88 | — | — |
| 2018-02-14 | $1,152.00 | $1,152.00 | 40 | — | — |
| 2018-02-13 | $1,128.00 | $1,128.00 | 45 | — | — |
| 2018-02-12 | $1,128.00 | $1,128.00 | 34 | — | — |
| 2018-02-09 | $1,152.00 | $1,152.00 | 58 | — | — |
| 2018-02-08 | $1,140.00 | $1,140.00 | 98 | — | — |
| 2018-02-07 | $1,152.00 | $1,152.00 | 102 | — | — |
| 2018-02-06 | $1,140.00 | $1,140.00 | 82 | — | — |
| 2018-02-05 | $1,056.00 | $1,056.00 | 184 | — | — |
| 2018-02-02 | $1,092.00 | $1,092.00 | 199 | — | — |
| 2018-02-01 | $1,164.00 | $1,164.00 | 237 | — | — |
| 2018-01-31 | $1,236.00 | $1,236.00 | 813 | — | — |
| 2018-01-30 | $1,344.00 | $1,344.00 | 366 | — | — |
| 2018-01-29 | $1,332.00 | $1,332.00 | 265 | — | — |
| 2018-01-26 | $1,344.00 | $1,344.00 | 178 | — | — |
| 2018-01-25 | $1,392.00 | $1,392.00 | 752 | — | — |
| 2018-01-24 | $1,332.00 | $1,332.00 | 156 | — | — |
| 2018-01-23 | $1,344.00 | $1,344.00 | 175 | — | — |
| 2018-01-22 | $1,404.00 | $1,404.00 | 101 | — | — |
| 2018-01-19 | $1,404.00 | $1,404.00 | 180 | — | — |
| 2018-01-18 | $1,416.00 | $1,416.00 | 901 | — | — |
| 2018-01-17 | $1,404.00 | $1,404.00 | 258 | — | — |
| 2018-01-16 | $1,380.00 | $1,380.00 | 479 | — | — |
| 2018-01-12 | $1,476.00 | $1,476.00 | 224 | — | — |
| 2018-01-11 | $1,500.00 | $1,500.00 | 754 | — | — |
| 2018-01-10 | $1,536.00 | $1,536.00 | 567 | — | — |
| 2018-01-09 | $1,548.00 | $1,548.00 | 1,336 | — | — |
| 2018-01-08 | $1,704.00 | $1,704.00 | 761 | — | — |
| 2018-01-05 | $1,824.00 | $1,824.00 | 1,345 | — | — |
| 2018-01-04 | $1,668.00 | $1,668.00 | 321 | — | — |
| 2018-01-03 | $1,728.00 | $1,728.00 | 423 | — | — |
| 2018-01-02 | $1,740.00 | $1,740.00 | 811 | — | — |