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
- 2008-12-03 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 | $5,936.00 | $5,936.00 | 22 | — | — |
| 2018-12-28 | $6,017.60 | $6,017.60 | 46 | — | — |
| 2018-12-27 | $6,126.40 | $6,126.40 | 104 | — | — |
| 2018-12-26 | $6,281.60 | $6,281.60 | 113 | — | — |
| 2018-12-24 | $6,513.60 | $6,513.60 | 74 | — | — |
| 2018-12-21 | $6,667.20 | $6,667.20 | 119 | — | — |
| 2018-12-20 | $6,529.60 | $6,529.60 | 118 | — | — |
| 2018-12-19 | $6,704.00 | $6,704.00 | 103 | — | — |
| 2018-12-18 | $6,632.00 | $6,632.00 | 45 | — | — |
| 2018-12-17 | $6,596.80 | $6,596.80 | 105 | — | — |
| 2018-12-14 | $6,691.20 | $6,691.20 | 61 | — | — |
| 2018-12-13 | $6,521.60 | $6,521.60 | 11 | — | — |
| 2018-12-12 | $6,544.00 | $6,544.00 | 163 | — | — |
| 2018-12-11 | $6,702.40 | $6,702.40 | 149 | — | — |
| 2018-12-10 | $6,696.00 | $6,696.00 | 24 | — | — |
| 2018-12-07 | $6,638.40 | $6,638.40 | 56 | — | — |
| 2018-12-06 | $6,760.00 | $6,760.00 | 29 | — | — |
| 2018-12-04 | $6,744.00 | $6,744.00 | 178 | — | — |
| 2018-12-03 | $6,849.60 | $6,849.60 | 473 | — | — |
| 2018-11-30 | $7,068.80 | $7,068.80 | 205 | — | — |
| 2018-11-29 | $6,939.20 | $6,939.20 | 204 | — | — |
| 2018-11-28 | $6,928.00 | $6,928.00 | 408 | — | — |
| 2018-11-27 | $7,112.00 | $7,112.00 | 37 | — | — |
| 2018-11-26 | $7,003.20 | $7,003.20 | 19 | — | — |
| 2018-11-23 | $6,964.80 | $6,964.80 | 11 | — | — |
| 2018-11-21 | $6,761.60 | $6,761.60 | 184 | — | — |
| 2018-11-20 | $6,915.20 | $6,915.20 | 34 | — | — |
| 2018-11-19 | $6,825.60 | $6,825.60 | 375 | — | — |
| 2018-11-16 | $6,827.20 | $6,827.20 | 86 | — | — |
| 2018-11-15 | $6,932.80 | $6,932.80 | 35 | — | — |
| 2018-11-14 | $7,100.80 | $7,100.80 | 505 | — | — |
| 2018-11-13 | $7,272.00 | $7,272.00 | 198 | — | — |
| 2018-11-12 | $7,240.00 | $7,240.00 | 76 | — | — |
| 2018-11-09 | $7,078.40 | $7,078.40 | 178 | — | — |
| 2018-11-08 | $6,824.00 | $6,824.00 | 79 | — | — |
| 2018-11-07 | $6,704.00 | $6,704.00 | 9 | — | — |
| 2018-11-06 | $6,734.40 | $6,734.40 | 91 | — | — |
| 2018-11-05 | $6,625.60 | $6,625.60 | 253 | — | — |
| 2018-11-02 | $6,534.40 | $6,534.40 | 181 | — | — |
| 2018-11-01 | $6,544.00 | $6,544.00 | 699 | — | — |
| 2018-10-31 | $6,984.00 | $6,984.00 | 337 | — | — |
| 2018-10-30 | $6,795.20 | $6,795.20 | 63 | — | — |
| 2018-10-29 | $6,822.40 | $6,822.40 | 174 | — | — |
| 2018-10-26 | $6,592.00 | $6,592.00 | 68 | — | — |
| 2018-10-25 | $6,659.20 | $6,659.20 | 55 | — | — |
| 2018-10-24 | $6,622.40 | $6,622.40 | 41 | — | — |
| 2018-10-23 | $6,561.60 | $6,561.60 | 113 | — | — |
| 2018-10-22 | $6,705.60 | $6,705.60 | 26 | — | — |
| 2018-10-19 | $6,657.60 | $6,657.60 | 96 | — | — |
| 2018-10-18 | $6,723.20 | $6,723.20 | 61 | — | — |
| 2018-10-17 | $6,648.00 | $6,648.00 | 19 | — | — |
| 2018-10-16 | $6,620.80 | $6,620.80 | 10 | — | — |
| 2018-10-15 | $6,601.60 | $6,601.60 | 19 | — | — |
| 2018-10-12 | $6,654.40 | $6,654.40 | 17 | — | — |
| 2018-10-11 | $6,712.00 | $6,712.00 | 254 | — | — |
| 2018-10-10 | $6,958.40 | $6,958.40 | 65 | — | — |
| 2018-10-09 | $6,862.40 | $6,862.40 | 28 | — | — |
| 2018-10-08 | $6,880.00 | $6,880.00 | 42 | — | — |
| 2018-10-05 | $6,644.80 | $6,644.80 | 193 | — | — |
| 2018-10-04 | $6,696.00 | $6,696.00 | 41 | — | — |
| 2018-10-03 | $6,654.40 | $6,654.40 | 99 | — | — |
| 2018-10-02 | $6,614.40 | $6,614.40 | 701 | — | — |
| 2018-10-01 | $6,779.20 | $6,779.20 | 68 | — | — |
| 2018-09-28 | $6,652.80 | $6,652.80 | 114 | — | — |
| 2018-09-27 | $7,008.00 | $7,008.00 | 79 | — | — |
| 2018-09-26 | $6,923.20 | $6,923.20 | 36 | — | — |
| 2018-09-25 | $6,798.40 | $6,798.40 | 143 | — | — |
| 2018-09-24 | $6,988.80 | $6,988.80 | 68 | — | — |
| 2018-09-21 | $6,982.40 | $6,982.40 | 116 | — | — |
| 2018-09-20 | $6,955.20 | $6,955.20 | 63 | — | — |
| 2018-09-19 | $7,019.20 | $7,019.20 | 207 | — | — |
| 2018-09-18 | $7,113.60 | $7,113.60 | 20 | — | — |
| 2018-09-17 | $7,092.80 | $7,092.80 | 62 | — | — |
| 2018-09-14 | $7,195.20 | $7,195.20 | 72 | — | — |
| 2018-09-13 | $7,073.60 | $7,073.60 | 120 | — | — |
| 2018-09-12 | $7,004.80 | $7,004.80 | 54 | — | — |
| 2018-09-11 | $7,153.60 | $7,153.60 | 101 | — | — |
| 2018-09-10 | $7,096.00 | $7,096.00 | 36 | — | — |
| 2018-09-07 | $7,107.20 | $7,107.20 | 63 | — | — |
| 2018-09-06 | $7,104.00 | $7,104.00 | 354 | — | — |
| 2018-09-05 | $7,056.00 | $7,056.00 | 74 | — | — |
| 2018-09-04 | $7,096.00 | $7,096.00 | 136 | — | — |
| 2018-08-31 | $6,771.20 | $6,771.20 | 51 | — | — |
| 2018-08-30 | $6,728.00 | $6,728.00 | 56 | — | — |
| 2018-08-29 | $6,550.40 | $6,550.40 | 70 | — | — |
| 2018-08-28 | $6,580.80 | $6,580.80 | 76 | — | — |
| 2018-08-27 | $6,448.00 | $6,448.00 | 32 | — | — |
| 2018-08-24 | $6,500.80 | $6,500.80 | 320 | — | — |
| 2018-08-23 | $6,788.80 | $6,788.80 | 141 | — | — |
| 2018-08-22 | $6,553.60 | $6,553.60 | 29 | — | — |
| 2018-08-21 | $6,544.00 | $6,544.00 | 103 | — | — |
| 2018-08-20 | $6,553.60 | $6,553.60 | 75 | — | — |
| 2018-08-17 | $6,497.60 | $6,497.60 | 120 | — | — |
| 2018-08-16 | $6,649.60 | $6,649.60 | 116 | — | — |
| 2018-08-15 | $6,852.80 | $6,852.80 | 187 | — | — |
| 2018-08-14 | $6,291.20 | $6,291.20 | 77 | — | — |
| 2018-08-13 | $6,363.20 | $6,363.20 | 268 | — | — |
| 2018-08-10 | $6,097.60 | $6,097.60 | 89 | — | — |
| 2018-08-09 | $5,988.80 | $5,988.80 | 13 | — | — |
| 2018-08-08 | $6,009.60 | $6,009.60 | 41 | — | — |
| 2018-08-07 | $6,068.80 | $6,068.80 | 20 | — | — |
| 2018-08-06 | $6,102.40 | $6,102.40 | 24 | — | — |
| 2018-08-03 | $6,004.80 | $6,004.80 | 63 | — | — |
| 2018-08-02 | $6,080.00 | $6,080.00 | 54 | — | — |
| 2018-08-01 | $6,020.80 | $6,020.80 | 22 | — | — |
| 2018-07-31 | $5,926.40 | $5,926.40 | 92 | — | — |
| 2018-07-30 | $5,942.40 | $5,942.40 | 34 | — | — |
| 2018-07-27 | $5,952.00 | $5,952.00 | 46 | — | — |
| 2018-07-26 | $6,025.60 | $6,025.60 | 44 | — | — |
| 2018-07-25 | $5,875.20 | $5,875.20 | 31 | — | — |
| 2018-07-24 | $5,948.80 | $5,948.80 | 152 | — | — |
| 2018-07-23 | $6,038.40 | $6,038.40 | 138 | — | — |
| 2018-07-20 | $5,915.20 | $5,915.20 | 257 | — | — |
| 2018-07-19 | $6,088.00 | $6,088.00 | 102 | — | — |
| 2018-07-18 | $5,905.60 | $5,905.60 | 117 | — | — |
| 2018-07-17 | $5,884.80 | $5,884.80 | 39 | — | — |
| 2018-07-16 | $5,729.60 | $5,729.60 | 18 | — | — |
| 2018-07-13 | $5,715.20 | $5,715.20 | 73 | — | — |
| 2018-07-12 | $5,624.00 | $5,624.00 | 120 | — | — |
| 2018-07-11 | $5,720.00 | $5,720.00 | 59 | — | — |
| 2018-07-10 | $5,539.20 | $5,539.20 | 22 | — | — |
| 2018-07-09 | $5,512.00 | $5,512.00 | 44 | — | — |
| 2018-07-06 | $5,579.20 | $5,579.20 | 19 | — | — |
| 2018-07-05 | $5,585.60 | $5,585.60 | 18 | — | — |
| 2018-07-03 | $5,587.20 | $5,587.20 | 23 | — | — |
| 2018-07-02 | $5,691.20 | $5,691.20 | 53 | — | — |
| 2018-06-29 | $5,504.00 | $5,504.00 | 64 | — | — |
| 2018-06-28 | $5,569.60 | $5,569.60 | 186 | — | — |
| 2018-06-27 | $5,536.00 | $5,536.00 | 119 | — | — |
| 2018-06-26 | $5,393.60 | $5,393.60 | 789 | — | — |
| 2018-06-25 | $5,345.60 | $5,345.60 | 23 | — | — |
| 2018-06-22 | $5,272.00 | $5,272.00 | 38 | — | — |
| 2018-06-21 | $5,352.00 | $5,352.00 | 34 | — | — |
| 2018-06-20 | $5,360.00 | $5,360.00 | 59 | — | — |
| 2018-06-19 | $5,363.20 | $5,363.20 | 71 | — | — |
| 2018-06-18 | $5,256.00 | $5,256.00 | 113 | — | — |
| 2018-06-15 | $5,188.80 | $5,188.80 | 666 | — | — |
| 2018-06-14 | $4,851.20 | $4,851.20 | 304 | — | — |
| 2018-06-13 | $4,918.40 | $4,918.40 | 235 | — | — |
| 2018-06-12 | $5,048.00 | $5,048.00 | 63 | — | — |
| 2018-06-11 | $5,004.80 | $5,004.80 | 608 | — | — |
| 2018-06-08 | $5,108.80 | $5,108.80 | 48 | — | — |
| 2018-06-07 | $5,136.00 | $5,136.00 | 120 | — | — |
| 2018-06-06 | $5,148.80 | $5,148.80 | 257 | — | — |
| 2018-06-05 | $5,264.00 | $5,264.00 | 79 | — | — |
| 2018-06-04 | $5,324.80 | $5,324.80 | 53 | — | — |
| 2018-06-01 | $5,344.00 | $5,344.00 | 44 | — | — |
| 2018-05-31 | $5,326.40 | $5,326.40 | 75 | — | — |
| 2018-05-30 | $5,268.80 | $5,268.80 | 56 | — | — |
| 2018-05-29 | $5,328.00 | $5,328.00 | 51 | — | — |
| 2018-05-25 | $5,267.20 | $5,267.20 | 185 | — | — |
| 2018-05-24 | $5,163.20 | $5,163.20 | 891 | — | — |
| 2018-05-23 | $5,297.60 | $5,297.60 | 143 | — | — |
| 2018-05-22 | $5,240.00 | $5,240.00 | 114 | — | — |
| 2018-05-21 | $5,262.40 | $5,262.40 | 108 | — | — |
| 2018-05-18 | $5,312.00 | $5,312.00 | 219 | — | — |
| 2018-05-17 | $5,305.60 | $5,305.60 | 243 | — | — |
| 2018-05-16 | $5,352.00 | $5,352.00 | 676 | — | — |
| 2018-05-15 | $5,409.60 | $5,409.60 | 131 | — | — |
| 2018-05-14 | $5,264.00 | $5,264.00 | 116 | — | — |
| 2018-05-11 | $5,164.80 | $5,164.80 | 139 | — | — |
| 2018-05-10 | $5,136.00 | $5,136.00 | 141 | — | — |
| 2018-05-09 | $5,281.60 | $5,281.60 | 128 | — | — |
| 2018-05-08 | $5,283.20 | $5,283.20 | 88 | — | — |
| 2018-05-07 | $5,288.00 | $5,288.00 | 581 | — | — |
| 2018-05-04 | $5,267.20 | $5,267.20 | 23 | — | — |
| 2018-05-03 | $5,288.00 | $5,288.00 | 102 | — | — |
| 2018-05-02 | $5,348.80 | $5,348.80 | 247 | — | — |
| 2018-05-01 | $5,484.80 | $5,484.80 | 153 | — | — |
| 2018-04-30 | $5,371.20 | $5,371.20 | 827 | — | — |
| 2018-04-27 | $5,254.40 | $5,254.40 | 71 | — | — |
| 2018-04-26 | $5,254.40 | $5,254.40 | 65 | — | — |
| 2018-04-25 | $5,228.80 | $5,228.80 | 174 | — | — |
| 2018-04-24 | $5,124.80 | $5,124.80 | 71 | — | — |
| 2018-04-23 | $5,204.80 | $5,204.80 | 589 | — | — |
| 2018-04-20 | $4,900.80 | $4,900.80 | 209 | — | — |
| 2018-04-19 | $4,820.80 | $4,820.80 | 261 | — | — |
| 2018-04-18 | $4,868.80 | $4,868.80 | 591 | — | — |
| 2018-04-17 | $5,110.40 | $5,110.40 | 158 | — | — |
| 2018-04-16 | $5,174.40 | $5,174.40 | 127 | — | — |
| 2018-04-13 | $5,187.20 | $5,187.20 | 375 | — | — |
| 2018-04-12 | $5,294.40 | $5,294.40 | 307 | — | — |
| 2018-04-11 | $5,184.00 | $5,184.00 | 978 | — | — |
| 2018-04-10 | $5,227.20 | $5,227.20 | 53 | — | — |
| 2018-04-09 | $5,273.60 | $5,273.60 | 91 | — | — |
| 2018-04-06 | $5,353.60 | $5,353.60 | 137 | — | — |
| 2018-04-05 | $5,352.00 | $5,352.00 | 168 | — | — |
| 2018-04-04 | $5,408.00 | $5,408.00 | 94 | — | — |
| 2018-04-03 | $5,336.00 | $5,336.00 | 93 | — | — |
| 2018-04-02 | $5,216.00 | $5,216.00 | 312 | — | — |
| 2018-03-29 | $5,366.40 | $5,366.40 | 176 | — | — |
| 2018-03-28 | $5,414.40 | $5,414.40 | 83 | — | — |
| 2018-03-27 | $5,272.00 | $5,272.00 | 100 | — | — |
| 2018-03-26 | $5,172.80 | $5,172.80 | 461 | — | — |
| 2018-03-23 | $5,254.40 | $5,254.40 | 99 | — | — |
| 2018-03-22 | $5,347.20 | $5,347.20 | 1,144 | — | — |
| 2018-03-21 | $5,212.80 | $5,212.80 | 319 | — | — |
| 2018-03-20 | $5,491.20 | $5,491.20 | 289 | — | — |
| 2018-03-19 | $5,406.40 | $5,406.40 | 1,221 | — | — |
| 2018-03-16 | $5,398.40 | $5,398.40 | 218 | — | — |
| 2018-03-15 | $5,358.40 | $5,358.40 | 96 | — | — |
| 2018-03-14 | $5,264.00 | $5,264.00 | 45 | — | — |
| 2018-03-13 | $5,238.40 | $5,238.40 | 1,098 | — | — |
| 2018-03-12 | $5,256.00 | $5,256.00 | 123 | — | — |
| 2018-03-09 | $5,233.60 | $5,233.60 | 165 | — | — |
| 2018-03-08 | $5,283.20 | $5,283.20 | 135 | — | — |
| 2018-03-07 | $5,294.40 | $5,294.40 | 1,363 | — | — |
| 2018-03-06 | $5,139.20 | $5,139.20 | 356 | — | — |
| 2018-03-05 | $5,331.20 | $5,331.20 | 134 | — | — |
| 2018-03-02 | $5,284.80 | $5,284.80 | 64 | — | — |
| 2018-03-01 | $5,280.00 | $5,280.00 | 206 | — | — |
| 2018-02-28 | $5,355.20 | $5,355.20 | 125 | — | — |
| 2018-02-27 | $5,347.20 | $5,347.20 | 274 | — | — |
| 2018-02-26 | $5,206.40 | $5,206.40 | 88 | — | — |
| 2018-02-23 | $5,259.20 | $5,259.20 | 38 | — | — |
| 2018-02-22 | $5,216.00 | $5,216.00 | 86 | — | — |
| 2018-02-21 | $5,296.00 | $5,296.00 | 1,236 | — | — |
| 2018-02-20 | $5,300.80 | $5,300.80 | 238 | — | — |
| 2018-02-16 | $5,169.60 | $5,169.60 | 461 | — | — |
| 2018-02-15 | $5,052.80 | $5,052.80 | 205 | — | — |
| 2018-02-14 | $5,064.00 | $5,064.00 | 1,293 | — | — |
| 2018-02-13 | $5,246.40 | $5,246.40 | 195 | — | — |
| 2018-02-12 | $5,280.00 | $5,280.00 | 204 | — | — |
| 2018-02-09 | $5,417.60 | $5,417.60 | 339 | — | — |
| 2018-02-08 | $5,376.00 | $5,376.00 | 451 | — | — |
| 2018-02-07 | $5,400.00 | $5,400.00 | 253 | — | — |
| 2018-02-06 | $5,233.60 | $5,233.60 | 306 | — | — |
| 2018-02-05 | $5,184.00 | $5,184.00 | 1,721 | — | — |
| 2018-02-02 | $5,238.40 | $5,238.40 | 321 | — | — |
| 2018-02-01 | $4,849.60 | $4,849.60 | 148 | — | — |
| 2018-01-31 | $4,796.80 | $4,796.80 | 293 | — | — |
| 2018-01-30 | $4,940.80 | $4,940.80 | 213 | — | — |
| 2018-01-29 | $4,888.00 | $4,888.00 | 281 | — | — |
| 2018-01-26 | $4,761.60 | $4,761.60 | 167 | — | — |
| 2018-01-25 | $4,816.00 | $4,816.00 | 418 | — | — |
| 2018-01-24 | $4,672.00 | $4,672.00 | 633 | — | — |
| 2018-01-23 | $4,963.20 | $4,963.20 | 204 | — | — |
| 2018-01-22 | $4,990.40 | $4,990.40 | 108 | — | — |
| 2018-01-19 | $4,984.00 | $4,984.00 | 73 | — | — |
| 2018-01-18 | $5,027.20 | $5,027.20 | 243 | — | — |
| 2018-01-17 | $4,982.40 | $4,982.40 | 284 | — | — |
| 2018-01-16 | $4,870.40 | $4,870.40 | 438 | — | — |
| 2018-01-12 | $4,849.60 | $4,849.60 | 313 | — | — |
| 2018-01-11 | $5,016.00 | $5,016.00 | 417 | — | — |
| 2018-01-10 | $5,003.20 | $5,003.20 | 147 | — | — |
| 2018-01-09 | $5,003.20 | $5,003.20 | 280 | — | — |
| 2018-01-08 | $4,932.80 | $4,932.80 | 270 | — | — |
| 2018-01-05 | $4,876.80 | $4,876.80 | 272 | — | — |
| 2018-01-04 | $4,878.40 | $4,878.40 | 348 | — | — |
| 2018-01-03 | $4,912.00 | $4,912.00 | 246 | — | — |
| 2018-01-02 | $4,881.60 | $4,881.60 | 199 | — | — |