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
- 2014-07-15 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 | $595.20 | $595.20 | 86,470 | — | — |
| 2018-12-28 | $627.60 | $627.60 | 96,735 | — | — |
| 2018-12-27 | $612.00 | $612.00 | 86,604 | — | — |
| 2018-12-26 | $609.60 | $609.60 | 55,787 | — | — |
| 2018-12-24 | $600.00 | $600.00 | 65,618 | — | — |
| 2018-12-21 | $585.60 | $585.60 | 92,816 | — | — |
| 2018-12-20 | $612.00 | $612.00 | 103,689 | — | — |
| 2018-12-19 | $634.80 | $634.80 | 71,645 | — | — |
| 2018-12-18 | $663.60 | $663.60 | 83,133 | — | — |
| 2018-12-17 | $664.80 | $664.80 | 87,873 | — | — |
| 2018-12-14 | $703.20 | $703.20 | 95,578 | — | — |
| 2018-12-13 | $685.20 | $685.20 | 119,170 | — | — |
| 2018-12-12 | $734.40 | $734.40 | 111,839 | — | — |
| 2018-12-11 | $711.60 | $711.60 | 132,872 | — | — |
| 2018-12-10 | $687.60 | $687.60 | 98,961 | — | — |
| 2018-12-07 | $690.00 | $690.00 | 185,563 | — | — |
| 2018-12-06 | $633.60 | $633.60 | 166,420 | — | — |
| 2018-12-04 | $648.00 | $648.00 | 108,886 | — | — |
| 2018-12-03 | $682.80 | $682.80 | 170,476 | — | — |
| 2018-11-30 | $686.40 | $686.40 | 54,411 | — | — |
| 2018-11-29 | $679.20 | $679.20 | 81,396 | — | — |
| 2018-11-28 | $715.20 | $715.20 | 110,754 | — | — |
| 2018-11-27 | $660.00 | $660.00 | 122,628 | — | — |
| 2018-11-26 | $681.60 | $681.60 | 118,076 | — | — |
| 2018-11-23 | $728.40 | $728.40 | 46,198 | — | — |
| 2018-11-21 | $750.00 | $750.00 | 67,097 | — | — |
| 2018-11-20 | $723.60 | $723.60 | 144,083 | — | — |
| 2018-11-19 | $730.80 | $730.80 | 79,539 | — | — |
| 2018-11-16 | $768.00 | $768.00 | 70,499 | — | — |
| 2018-11-15 | $796.80 | $796.80 | 117,268 | — | — |
| 2018-11-14 | $739.20 | $739.20 | 163,113 | — | — |
| 2018-11-13 | $804.00 | $804.00 | 102,280 | — | — |
| 2018-11-12 | $835.20 | $835.20 | 208,020 | — | — |
| 2018-11-09 | $874.80 | $874.80 | 120,712 | — | — |
| 2018-11-08 | $907.20 | $907.20 | 144,493 | — | — |
| 2018-11-07 | $969.60 | $969.60 | 246,750 | — | — |
| 2018-11-06 | $888.00 | $888.00 | 143,863 | — | — |
| 2018-11-05 | $882.00 | $882.00 | 105,241 | — | — |
| 2018-11-02 | $842.40 | $842.40 | 100,925 | — | — |
| 2018-11-01 | $807.60 | $807.60 | 140,860 | — | — |
| 2018-10-31 | $816.00 | $816.00 | 171,679 | — | — |
| 2018-10-30 | $730.80 | $730.80 | 170,070 | — | — |
| 2018-10-29 | $709.20 | $709.20 | 229,244 | — | — |
| 2018-10-26 | $844.80 | $844.80 | 112,353 | — | — |
| 2018-10-25 | $898.80 | $898.80 | 177,905 | — | — |
| 2018-10-24 | $872.40 | $872.40 | 230,623 | — | — |
| 2018-10-23 | $924.00 | $924.00 | 331,968 | — | — |
| 2018-10-22 | $1,042.80 | $1,042.80 | 164,721 | — | — |
| 2018-10-19 | $1,195.92 | $1,195.92 | 84,527 | — | — |
| 2018-10-18 | $1,262.40 | $1,262.40 | 78,620 | — | — |
| 2018-10-17 | $1,252.80 | $1,252.80 | 144,653 | — | — |
| 2018-10-16 | $1,297.20 | $1,297.20 | 166,262 | — | — |
| 2018-10-15 | $1,401.60 | $1,401.60 | 116,535 | — | — |
| 2018-10-12 | $1,262.40 | $1,262.40 | 77,175 | — | — |
| 2018-10-11 | $1,166.40 | $1,166.40 | 58,280 | — | — |
| 2018-10-10 | $1,205.52 | $1,205.52 | 81,804 | — | — |
| 2018-10-09 | $1,223.64 | $1,223.64 | 80,758 | — | — |
| 2018-10-08 | $1,255.80 | $1,255.80 | 84,493 | — | — |
| 2018-10-05 | $1,184.64 | $1,184.64 | 52,607 | — | — |
| 2018-10-04 | $1,135.20 | $1,135.20 | 52,547 | — | — |
| 2018-10-03 | $1,170.60 | $1,170.60 | 63,380 | — | — |
| 2018-10-02 | $1,116.60 | $1,116.60 | 58,624 | — | — |
| 2018-10-01 | $1,164.36 | $1,164.36 | 81,026 | — | — |
| 2018-09-28 | $1,152.00 | $1,152.00 | 77,964 | — | — |
| 2018-09-27 | $1,074.84 | $1,074.84 | 84,139 | — | — |
| 2018-09-26 | $1,125.60 | $1,125.60 | 115,239 | — | — |
| 2018-09-25 | $1,177.32 | $1,177.32 | 152,455 | — | — |
| 2018-09-24 | $1,135.80 | $1,135.80 | 96,923 | — | — |
| 2018-09-21 | $1,106.64 | $1,106.64 | 130,286 | — | — |
| 2018-09-20 | $1,138.80 | $1,138.80 | 187,679 | — | — |
| 2018-09-19 | $1,012.80 | $1,012.80 | 326,578 | — | — |
| 2018-09-18 | $1,021.20 | $1,021.20 | 187,926 | — | — |
| 2018-09-17 | $921.24 | $921.24 | 199,222 | — | — |
| 2018-09-14 | $782.40 | $782.40 | 48,308 | — | — |
| 2018-09-13 | $765.00 | $765.00 | 64,768 | — | — |
| 2018-09-12 | $841.32 | $841.32 | 87,188 | — | — |
| 2018-09-11 | $830.40 | $830.40 | 56,667 | — | — |
| 2018-09-10 | $758.40 | $758.40 | 32,385 | — | — |
| 2018-09-07 | $740.40 | $740.40 | 28,753 | — | — |
| 2018-09-06 | $751.80 | $751.80 | 34,159 | — | — |
| 2018-09-05 | $793.92 | $793.92 | 49,129 | — | — |
| 2018-09-04 | $816.00 | $816.00 | 42,125 | — | — |
| 2018-08-31 | $801.60 | $801.60 | 36,066 | — | — |
| 2018-08-30 | $814.08 | $814.08 | 42,977 | — | — |
| 2018-08-29 | $845.40 | $845.40 | 57,704 | — | — |
| 2018-08-28 | $792.00 | $792.00 | 69,093 | — | — |
| 2018-08-27 | $852.00 | $852.00 | 88,963 | — | — |
| 2018-08-24 | $790.80 | $790.80 | 64,472 | — | — |
| 2018-08-23 | $735.60 | $735.60 | 24,886 | — | — |
| 2018-08-22 | $716.53 | $716.53 | 43,827 | — | — |
| 2018-08-21 | $727.87 | $727.87 | 74,214 | — | — |
| 2018-08-20 | $678.11 | $678.11 | 55,784 | — | — |
| 2018-08-17 | $575.12 | $575.12 | 20,748 | — | — |
| 2018-08-16 | $549.66 | $549.66 | 23,142 | — | — |
| 2018-08-15 | $564.24 | $564.24 | 45,266 | — | — |
| 2018-08-14 | $474.45 | $474.45 | 26,943 | — | — |
| 2018-08-13 | $517.26 | $517.26 | 16,801 | — | — |
| 2018-08-10 | $538.78 | $538.78 | 14,101 | — | — |
| 2018-08-09 | $553.13 | $553.13 | 10,377 | — | — |
| 2018-08-08 | $552.79 | $552.79 | 15,448 | — | — |
| 2018-08-07 | $543.88 | $543.88 | 39,328 | — | — |
| 2018-08-06 | $597.11 | $597.11 | 6,304 | — | — |
| 2018-08-03 | $585.54 | $585.54 | 10,324 | — | — |
| 2018-08-02 | $597.11 | $597.11 | 10,813 | — | — |
| 2018-08-01 | $608.68 | $608.68 | 9,858 | — | — |
| 2018-07-31 | $630.67 | $630.67 | 9,283 | — | — |
| 2018-07-30 | $599.42 | $599.42 | 12,446 | — | — |
| 2018-07-27 | $619.09 | $619.09 | 10,153 | — | — |
| 2018-07-26 | $608.68 | $608.68 | 17,497 | — | — |
| 2018-07-25 | $615.62 | $615.62 | 14,717 | — | — |
| 2018-07-24 | $627.19 | $627.19 | 16,668 | — | — |
| 2018-07-23 | $675.80 | $675.80 | 13,017 | — | — |
| 2018-07-20 | $652.65 | $652.65 | 18,679 | — | — |
| 2018-07-19 | $671.17 | $671.17 | 18,931 | — | — |
| 2018-07-18 | $700.10 | $700.10 | 8,042 | — | — |
| 2018-07-17 | $696.97 | $696.97 | 16,634 | — | — |
| 2018-07-16 | $709.35 | $709.35 | 21,335 | — | — |
| 2018-07-13 | $760.15 | $760.15 | 12,992 | — | — |
| 2018-07-12 | $786.89 | $786.89 | 7,079 | — | — |
| 2018-07-11 | $792.67 | $792.67 | 6,390 | — | — |
| 2018-07-10 | $804.24 | $804.24 | 6,009 | — | — |
| 2018-07-09 | $810.03 | $810.03 | 9,313 | — | — |
| 2018-07-06 | $819.29 | $819.29 | 8,646 | — | — |
| 2018-07-05 | $824.03 | $824.03 | 6,487 | — | — |
| 2018-07-03 | $823.92 | $823.92 | 5,507 | — | — |
| 2018-07-02 | $841.27 | $841.27 | 9,287 | — | — |
| 2018-06-29 | $818.13 | $818.13 | 10,900 | — | — |
| 2018-06-28 | $816.97 | $816.97 | 13,395 | — | — |
| 2018-06-27 | $777.63 | $777.63 | 20,296 | — | — |
| 2018-06-26 | $818.13 | $818.13 | 16,435 | — | — |
| 2018-06-25 | $843.59 | $843.59 | 18,659 | — | — |
| 2018-06-22 | $871.36 | $871.36 | 30,279 | — | — |
| 2018-06-21 | $910.70 | $910.70 | 38,169 | — | — |
| 2018-06-20 | $869.05 | $869.05 | 29,211 | — | — |
| 2018-06-19 | $833.17 | $833.17 | 20,323 | — | — |
| 2018-06-18 | $800.77 | $800.77 | 7,217 | — | — |
| 2018-06-15 | $793.83 | $793.83 | 7,388 | — | — |
| 2018-06-14 | $791.51 | $791.51 | 9,088 | — | — |
| 2018-06-13 | $803.09 | $803.09 | 12,896 | — | — |
| 2018-06-12 | $790.59 | $790.59 | 16,746 | — | — |
| 2018-06-11 | $788.74 | $788.74 | 16,875 | — | — |
| 2018-06-08 | $829.70 | $829.70 | 33,161 | — | — |
| 2018-06-07 | $858.63 | $858.63 | 40,730 | — | — |
| 2018-06-06 | $874.83 | $874.83 | 43,884 | — | — |
| 2018-06-05 | $775.31 | $775.31 | 19,259 | — | — |
| 2018-06-04 | $730.18 | $730.18 | 9,140 | — | — |
| 2018-06-01 | $722.20 | $722.20 | 7,447 | — | — |
| 2018-05-31 | $723.24 | $723.24 | 8,093 | — | — |
| 2018-05-30 | $734.81 | $734.81 | 8,654 | — | — |
| 2018-05-29 | $720.93 | $720.93 | 9,671 | — | — |
| 2018-05-25 | $717.45 | $717.45 | 14,371 | — | — |
| 2018-05-24 | $742.91 | $742.91 | 10,749 | — | — |
| 2018-05-23 | $763.74 | $763.74 | 14,719 | — | — |
| 2018-05-22 | $755.64 | $755.64 | 19,117 | — | — |
| 2018-05-21 | $773.00 | $773.00 | 35,680 | — | — |
| 2018-05-18 | $711.67 | $711.67 | 21,845 | — | — |
| 2018-05-17 | $650.92 | $650.92 | 23,803 | — | — |
| 2018-05-16 | $676.84 | $676.84 | 25,533 | — | — |
| 2018-05-15 | $698.94 | $698.94 | 18,827 | — | — |
| 2018-05-14 | $715.14 | $715.14 | 25,471 | — | — |
| 2018-05-11 | $729.03 | $729.03 | 6,028 | — | — |
| 2018-05-10 | $720.93 | $720.93 | 6,339 | — | — |
| 2018-05-09 | $719.88 | $719.88 | 7,035 | — | — |
| 2018-05-08 | $697.43 | $697.43 | 11,430 | — | — |
| 2018-05-07 | $726.71 | $726.71 | 6,090 | — | — |
| 2018-05-04 | $724.17 | $724.17 | 5,012 | — | — |
| 2018-05-03 | $720.93 | $720.93 | 6,440 | — | — |
| 2018-05-02 | $715.02 | $715.02 | 10,083 | — | — |
| 2018-05-01 | $708.20 | $708.20 | 8,825 | — | — |
| 2018-04-30 | $728.91 | $728.91 | 10,335 | — | — |
| 2018-04-27 | $692.00 | $692.00 | 10,707 | — | — |
| 2018-04-26 | $696.62 | $696.62 | 9,234 | — | — |
| 2018-04-25 | $701.25 | $701.25 | 11,570 | — | — |
| 2018-04-24 | $746.38 | $746.38 | 7,485 | — | — |
| 2018-04-23 | $722.08 | $722.08 | 12,526 | — | — |
| 2018-04-20 | $781.10 | $781.10 | 8,799 | — | — |
| 2018-04-19 | $797.30 | $797.30 | 11,549 | — | — |
| 2018-04-18 | $792.67 | $792.67 | 7,988 | — | — |
| 2018-04-17 | $782.26 | $782.26 | 12,759 | — | — |
| 2018-04-16 | $822.41 | $822.41 | 16,858 | — | — |
| 2018-04-13 | $799.61 | $799.61 | 17,365 | — | — |
| 2018-04-12 | $739.44 | $739.44 | 7,590 | — | — |
| 2018-04-11 | $732.50 | $732.50 | 12,798 | — | — |
| 2018-04-10 | $720.93 | $720.93 | 32,493 | — | — |
| 2018-04-09 | $673.94 | $673.94 | 16,241 | — | — |
| 2018-04-06 | $731.69 | $731.69 | 12,684 | — | — |
| 2018-04-05 | $769.18 | $769.18 | 15,556 | — | — |
| 2018-04-04 | $694.31 | $694.31 | 32,431 | — | — |
| 2018-04-03 | $725.55 | $725.55 | 14,754 | — | — |
| 2018-04-02 | $792.67 | $792.67 | 18,292 | — | — |
| 2018-03-29 | $841.27 | $841.27 | 13,087 | — | — |
| 2018-03-28 | $810.03 | $810.03 | 17,480 | — | — |
| 2018-03-27 | $855.97 | $855.97 | 9,292 | — | — |
| 2018-03-26 | $891.15 | $891.15 | 9,911 | — | — |
| 2018-03-23 | $910.59 | $910.59 | 18,539 | — | — |
| 2018-03-22 | $864.42 | $864.42 | 16,672 | — | — |
| 2018-03-21 | $904.80 | $904.80 | 11,292 | — | — |
| 2018-03-20 | $913.02 | $913.02 | 15,170 | — | — |
| 2018-03-19 | $958.15 | $958.15 | 8,833 | — | — |
| 2018-03-16 | $959.31 | $959.31 | 9,419 | — | — |
| 2018-03-15 | $997.49 | $997.49 | 5,344 | — | — |
| 2018-03-14 | $1,010.22 | $1,010.22 | 4,751 | — | — |
| 2018-03-13 | $1,019.48 | $1,019.48 | 12,314 | — | — |
| 2018-03-12 | $1,050.72 | $1,050.72 | 12,679 | — | — |
| 2018-03-09 | $1,024.11 | $1,024.11 | 9,298 | — | — |
| 2018-03-08 | $1,005.59 | $1,005.59 | 8,384 | — | — |
| 2018-03-07 | $1,009.06 | $1,009.06 | 12,440 | — | — |
| 2018-03-06 | $1,056.51 | $1,056.51 | 20,684 | — | — |
| 2018-03-05 | $1,002.12 | $1,002.12 | 13,969 | — | — |
| 2018-03-02 | $952.36 | $952.36 | 6,542 | — | — |
| 2018-03-01 | $972.03 | $972.03 | 12,840 | — | — |
| 2018-02-28 | $937.32 | $937.32 | 12,693 | — | — |
| 2018-02-27 | $896.82 | $896.82 | 21,246 | — | — |
| 2018-02-26 | $930.38 | $930.38 | 14,807 | — | — |
| 2018-02-23 | $966.36 | $966.36 | 6,753 | — | — |
| 2018-02-22 | $978.98 | $978.98 | 7,154 | — | — |
| 2018-02-21 | $974.35 | $974.35 | 9,288 | — | — |
| 2018-02-20 | $1,006.63 | $1,006.63 | 17,589 | — | — |
| 2018-02-16 | $933.85 | $933.85 | 23,148 | — | — |
| 2018-02-15 | $1,008.37 | $1,008.37 | 10,748 | — | — |
| 2018-02-14 | $1,029.89 | $1,029.89 | 11,381 | — | — |
| 2018-02-13 | $1,024.11 | $1,024.11 | 9,966 | — | — |
| 2018-02-12 | $1,041.47 | $1,041.47 | 20,619 | — | — |
| 2018-02-09 | $1,040.19 | $1,040.19 | 26,987 | — | — |
| 2018-02-08 | $1,022.95 | $1,022.95 | 24,210 | — | — |
| 2018-02-07 | $1,026.42 | $1,026.42 | 48,713 | — | — |
| 2018-02-06 | $1,066.92 | $1,066.92 | 46,340 | — | — |
| 2018-02-05 | $852.84 | $852.84 | 72,629 | — | — |
| 2018-02-02 | $793.83 | $793.83 | 74,529 | — | — |
| 2018-02-01 | $966.25 | $966.25 | 53,973 | — | — |
| 2018-01-31 | $1,104.76 | $1,104.76 | 25,376 | — | — |
| 2018-01-30 | $1,093.08 | $1,093.08 | 36,171 | — | — |
| 2018-01-29 | $1,213.89 | $1,213.89 | 20,363 | — | — |
| 2018-01-26 | $1,250.92 | $1,250.92 | 31,000 | — | — |
| 2018-01-25 | $1,231.24 | $1,231.24 | 39,260 | — | — |
| 2018-01-24 | $1,313.52 | $1,313.52 | 40,729 | — | — |
| 2018-01-23 | $1,381.56 | $1,381.56 | 35,178 | — | — |
| 2018-01-22 | $1,348.12 | $1,348.12 | 39,014 | — | — |
| 2018-01-19 | $1,246.29 | $1,246.29 | 20,390 | — | — |
| 2018-01-18 | $1,211.34 | $1,211.34 | 36,289 | — | — |
| 2018-01-17 | $1,147.93 | $1,147.93 | 23,083 | — | — |
| 2018-01-16 | $1,113.21 | $1,113.21 | 45,273 | — | — |
| 2018-01-12 | $960.46 | $960.46 | 85,295 | — | — |
| 2018-01-11 | $1,128.25 | $1,128.25 | 46,627 | — | — |
| 2018-01-10 | $1,231.24 | $1,231.24 | 24,887 | — | — |
| 2018-01-09 | $1,266.08 | $1,266.08 | 50,565 | — | — |
| 2018-01-08 | $1,294.31 | $1,294.31 | 43,089 | — | — |
| 2018-01-05 | $1,227.77 | $1,227.77 | 51,944 | — | — |
| 2018-01-04 | $1,209.26 | $1,209.26 | 120,160 | — | — |
| 2018-01-03 | $1,308.78 | $1,308.78 | 119,521 | — | — |
| 2018-01-02 | $1,097.01 | $1,097.01 | 79,944 | — | — |