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
- 2003-08-26 to 2026-09-01
- 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 | $3,952.57 | $9,523.06 | 734 | — | — |
| 2018-12-28 | $3,873.52 | $9,332.60 | 826 | — | — |
| 2018-12-27 | $3,962.45 | $9,261.18 | 848 | — | — |
| 2018-12-26 | $4,051.38 | $9,469.03 | 986 | — | — |
| 2018-12-24 | $3,893.28 | $9,099.51 | 489 | — | — |
| 2018-12-21 | $3,962.45 | $9,261.18 | 4,506 | — | — |
| 2018-12-20 | $3,952.57 | $9,238.08 | 915 | — | — |
| 2018-12-19 | $4,090.91 | $9,561.41 | 516 | — | — |
| 2018-12-18 | $4,268.77 | $9,977.13 | 718 | — | — |
| 2018-12-17 | $4,031.62 | $9,422.84 | 1,336 | — | — |
| 2018-12-14 | $4,258.89 | $9,954.03 | 708 | — | — |
| 2018-12-13 | $4,258.89 | $9,954.03 | 802 | — | — |
| 2018-12-12 | $4,417.00 | $10,323.55 | 584 | — | — |
| 2018-12-11 | $4,535.57 | $10,600.70 | 668 | — | — |
| 2018-12-10 | $4,604.74 | $10,762.36 | 594 | — | — |
| 2018-12-07 | $4,654.15 | $10,877.84 | 410 | — | — |
| 2018-12-06 | $4,812.25 | $11,247.36 | 622 | — | — |
| 2018-12-04 | $4,762.85 | $11,131.89 | 385 | — | — |
| 2018-12-03 | $5,009.88 | $11,709.27 | 398 | — | — |
| 2018-11-30 | $4,891.30 | $11,432.12 | 405 | — | — |
| 2018-11-29 | $4,970.36 | $11,616.89 | 221 | — | — |
| 2018-11-28 | $5,059.29 | $11,824.74 | 568 | — | — |
| 2018-11-27 | $4,861.66 | $11,362.84 | 361 | — | — |
| 2018-11-26 | $4,930.83 | $11,524.50 | 475 | — | — |
| 2018-11-23 | $4,940.71 | $11,547.60 | 139 | — | — |
| 2018-11-21 | $4,960.47 | $11,593.79 | 306 | — | — |
| 2018-11-20 | $4,802.37 | $11,224.27 | 366 | — | — |
| 2018-11-19 | $4,832.02 | $11,293.55 | 251 | — | — |
| 2018-11-16 | $4,881.42 | $11,409.03 | 403 | — | — |
| 2018-11-15 | $4,891.30 | $11,432.12 | 697 | — | — |
| 2018-11-14 | $5,098.81 | $11,917.12 | 434 | — | — |
| 2018-11-13 | $5,098.81 | $11,917.12 | 399 | — | — |
| 2018-11-12 | $4,990.12 | $11,663.08 | 421 | — | — |
| 2018-11-09 | $5,108.70 | $11,940.22 | 610 | — | — |
| 2018-11-08 | $5,385.38 | $12,586.89 | 425 | — | — |
| 2018-11-07 | $5,296.44 | $12,379.03 | 452 | — | — |
| 2018-11-06 | $5,276.68 | $12,332.84 | 294 | — | — |
| 2018-11-05 | $5,276.68 | $12,332.84 | 389 | — | — |
| 2018-11-02 | $5,138.34 | $12,009.50 | 554 | — | — |
| 2018-11-01 | $5,079.05 | $11,870.93 | 625 | — | — |
| 2018-10-31 | $5,088.93 | $11,894.03 | 647 | — | — |
| 2018-10-30 | $5,128.46 | $11,986.41 | 547 | — | — |
| 2018-10-29 | $5,138.34 | $12,009.50 | 381 | — | — |
| 2018-10-26 | $5,118.58 | $11,963.31 | 503 | — | — |
| 2018-10-25 | $5,207.51 | $12,171.17 | 514 | — | — |
| 2018-10-24 | $5,088.93 | $11,894.03 | 453 | — | — |
| 2018-10-23 | $5,207.51 | $12,171.17 | 651 | — | — |
| 2018-10-22 | $5,276.68 | $12,332.84 | 557 | — | — |
| 2018-10-19 | $5,424.90 | $12,679.27 | 495 | — | — |
| 2018-10-18 | $5,454.55 | $12,748.55 | 607 | — | — |
| 2018-10-17 | $5,533.60 | $12,933.31 | 420 | — | — |
| 2018-10-16 | $5,592.89 | $13,071.88 | 696 | — | — |
| 2018-10-15 | $5,415.02 | $12,656.17 | 544 | — | — |
| 2018-10-12 | $5,474.31 | $12,794.74 | 832 | — | — |
| 2018-10-11 | $5,622.53 | $13,141.17 | 987 | — | — |
| 2018-10-10 | $5,830.04 | $13,626.17 | 926 | — | — |
| 2018-10-09 | $6,096.84 | $14,249.74 | 744 | — | — |
| 2018-10-08 | $5,928.85 | $13,857.12 | 497 | — | — |
| 2018-10-05 | $5,899.21 | $13,787.84 | 482 | — | — |
| 2018-10-04 | $5,928.85 | $13,857.12 | 557 | — | — |
| 2018-10-03 | $6,017.79 | $14,064.98 | 792 | — | — |
| 2018-10-02 | $5,918.97 | $13,834.03 | 698 | — | — |
| 2018-10-01 | $6,037.55 | $14,111.17 | 833 | — | — |
| 2018-09-28 | $6,314.23 | $14,757.83 | 658 | — | — |
| 2018-09-27 | $6,205.53 | $14,503.79 | 560 | — | — |
| 2018-09-26 | $6,235.18 | $14,295.93 | 665 | — | — |
| 2018-09-25 | $6,245.06 | $14,318.59 | 516 | — | — |
| 2018-09-24 | $6,422.92 | $14,726.39 | 787 | — | — |
| 2018-09-21 | $6,373.52 | $14,613.11 | 2,846 | — | — |
| 2018-09-20 | $6,254.94 | $14,341.24 | 634 | — | — |
| 2018-09-19 | $6,007.91 | $13,774.84 | 751 | — | — |
| 2018-09-18 | $6,126.48 | $14,046.71 | 361 | — | — |
| 2018-09-17 | $6,146.25 | $14,092.02 | 639 | — | — |
| 2018-09-14 | $6,185.77 | $14,182.65 | 351 | — | — |
| 2018-09-13 | $6,166.01 | $14,137.34 | 313 | — | — |
| 2018-09-12 | $6,156.13 | $14,114.68 | 404 | — | — |
| 2018-09-11 | $6,175.89 | $14,159.99 | 501 | — | — |
| 2018-09-10 | $6,195.65 | $14,205.31 | 809 | — | — |
| 2018-09-07 | $6,343.87 | $14,545.15 | 251 | — | — |
| 2018-09-06 | $6,343.87 | $14,545.15 | 314 | — | — |
| 2018-09-05 | $6,442.69 | $14,771.71 | 387 | — | — |
| 2018-09-04 | $6,333.99 | $14,522.49 | 398 | — | — |
| 2018-08-31 | $6,413.04 | $14,703.74 | 349 | — | — |
| 2018-08-30 | $6,462.45 | $14,817.02 | 303 | — | — |
| 2018-08-29 | $6,492.09 | $14,884.99 | 702 | — | — |
| 2018-08-28 | $6,452.57 | $14,794.36 | 716 | — | — |
| 2018-08-27 | $6,304.35 | $14,454.52 | 653 | — | — |
| 2018-08-24 | $6,373.52 | $14,613.11 | 329 | — | — |
| 2018-08-23 | $6,432.81 | $14,749.05 | 546 | — | — |
| 2018-08-22 | $6,462.45 | $14,817.02 | 491 | — | — |
| 2018-08-21 | $6,452.57 | $14,794.36 | 370 | — | — |
| 2018-08-20 | $6,324.11 | $14,499.84 | 772 | — | — |
| 2018-08-17 | $6,393.28 | $14,658.43 | 455 | — | — |
| 2018-08-16 | $6,333.99 | $14,522.49 | 363 | — | — |
| 2018-08-15 | $6,314.23 | $14,477.18 | 544 | — | — |
| 2018-08-14 | $6,373.52 | $14,613.11 | 331 | — | — |
| 2018-08-13 | $6,274.70 | $14,386.55 | 467 | — | — |
| 2018-08-10 | $6,393.28 | $14,658.43 | 417 | — | — |
| 2018-08-09 | $6,452.57 | $14,794.36 | 536 | — | — |
| 2018-08-08 | $6,432.81 | $14,749.05 | 512 | — | — |
| 2018-08-07 | $6,442.69 | $14,771.71 | 921 | — | — |
| 2018-08-06 | $6,620.55 | $15,179.51 | 743 | — | — |
| 2018-08-03 | $6,887.35 | $15,791.22 | 1,214 | — | — |
| 2018-08-02 | $7,826.09 | $17,943.54 | 237 | — | — |
| 2018-08-01 | $7,796.44 | $17,875.58 | 310 | — | — |
| 2018-07-31 | $7,806.32 | $17,898.23 | 241 | — | — |
| 2018-07-30 | $7,687.75 | $17,626.36 | 275 | — | — |
| 2018-07-27 | $7,697.63 | $17,649.01 | 251 | — | — |
| 2018-07-26 | $7,954.55 | $18,238.07 | 412 | — | — |
| 2018-07-25 | $7,934.78 | $18,192.76 | 240 | — | — |
| 2018-07-24 | $7,994.07 | $18,328.70 | 396 | — | — |
| 2018-07-23 | $8,162.06 | $18,713.85 | 193 | — | — |
| 2018-07-20 | $8,083.00 | $18,532.60 | 328 | — | — |
| 2018-07-19 | $8,092.89 | $18,555.25 | 337 | — | — |
| 2018-07-18 | $7,974.31 | $18,283.38 | 353 | — | — |
| 2018-07-17 | $8,033.60 | $18,419.32 | 470 | — | — |
| 2018-07-16 | $8,102.77 | $18,577.91 | 348 | — | — |
| 2018-07-13 | $8,063.24 | $18,487.29 | 210 | — | — |
| 2018-07-12 | $8,053.36 | $18,464.63 | 490 | — | — |
| 2018-07-11 | $8,043.48 | $18,441.97 | 495 | — | — |
| 2018-07-10 | $8,280.63 | $18,985.72 | 453 | — | — |
| 2018-07-09 | $8,280.63 | $18,985.72 | 632 | — | — |
| 2018-07-06 | $8,438.74 | $19,348.21 | 431 | — | — |
| 2018-07-05 | $8,488.14 | $19,461.50 | 644 | — | — |
| 2018-07-03 | $8,369.57 | $19,189.63 | 681 | — | — |
| 2018-07-02 | $8,033.60 | $18,419.32 | 922 | — | — |
| 2018-06-29 | $8,003.95 | $18,351.35 | 1,150 | — | — |
| 2018-06-28 | $7,806.32 | $17,898.23 | 1,155 | — | — |
| 2018-06-27 | $7,747.04 | $17,490.42 | 1,263 | — | — |
| 2018-06-26 | $7,124.51 | $16,084.94 | 641 | — | — |
| 2018-06-25 | $7,164.03 | $16,174.18 | 547 | — | — |
| 2018-06-22 | $7,173.91 | $16,196.49 | 1,490 | — | — |
| 2018-06-21 | $6,996.05 | $15,794.92 | 467 | — | — |
| 2018-06-20 | $6,936.76 | $15,661.07 | 443 | — | — |
| 2018-06-19 | $6,887.35 | $15,549.52 | 472 | — | — |
| 2018-06-18 | $6,926.88 | $15,638.76 | 490 | — | — |
| 2018-06-15 | $6,837.94 | $15,437.98 | 1,963 | — | — |
| 2018-06-14 | $7,015.81 | $15,839.54 | 394 | — | — |
| 2018-06-13 | $6,897.23 | $15,571.83 | 466 | — | — |
| 2018-06-12 | $7,065.22 | $15,951.09 | 503 | — | — |
| 2018-06-11 | $7,094.86 | $16,018.02 | 442 | — | — |
| 2018-06-08 | $7,164.03 | $16,174.18 | 435 | — | — |
| 2018-06-07 | $7,292.49 | $16,464.20 | 417 | — | — |
| 2018-06-06 | $7,312.25 | $16,508.82 | 312 | — | — |
| 2018-06-05 | $7,302.37 | $16,486.51 | 580 | — | — |
| 2018-06-04 | $7,381.42 | $16,664.98 | 481 | — | — |
| 2018-06-01 | $7,312.25 | $16,508.82 | 461 | — | — |
| 2018-05-31 | $7,282.61 | $16,441.89 | 771 | — | — |
| 2018-05-30 | $7,341.90 | $16,575.75 | 484 | — | — |
| 2018-05-29 | $7,193.68 | $16,241.11 | 415 | — | — |
| 2018-05-25 | $7,193.68 | $16,241.11 | 338 | — | — |
| 2018-05-24 | $7,213.44 | $16,285.73 | 359 | — | — |
| 2018-05-23 | $7,114.62 | $16,062.63 | 439 | — | — |
| 2018-05-22 | $6,917.00 | $15,616.45 | 419 | — | — |
| 2018-05-21 | $6,907.11 | $15,594.14 | 358 | — | — |
| 2018-05-18 | $6,788.54 | $15,326.43 | 333 | — | — |
| 2018-05-17 | $6,739.13 | $15,214.88 | 357 | — | — |
| 2018-05-16 | $6,739.13 | $15,214.88 | 385 | — | — |
| 2018-05-15 | $6,758.89 | $15,259.50 | 592 | — | — |
| 2018-05-14 | $6,857.71 | $15,482.59 | 684 | — | — |
| 2018-05-11 | $7,055.34 | $15,928.78 | 329 | — | — |
| 2018-05-10 | $7,104.74 | $16,040.32 | 437 | — | — |
| 2018-05-09 | $7,055.34 | $15,928.78 | 366 | — | — |
| 2018-05-08 | $6,956.52 | $15,705.69 | 743 | — | — |
| 2018-05-07 | $7,084.98 | $15,995.71 | 476 | — | — |
| 2018-05-04 | $6,936.76 | $15,661.07 | 418 | — | — |
| 2018-05-03 | $6,956.52 | $15,705.69 | 343 | — | — |
| 2018-05-02 | $6,917.00 | $15,616.45 | 463 | — | — |
| 2018-05-01 | $6,828.06 | $15,415.67 | 344 | — | — |
| 2018-04-30 | $6,798.42 | $15,348.74 | 353 | — | — |
| 2018-04-27 | $6,847.83 | $15,460.28 | 590 | — | — |
| 2018-04-26 | $6,808.30 | $15,371.05 | 281 | — | — |
| 2018-04-25 | $6,897.23 | $15,571.83 | 572 | — | — |
| 2018-04-24 | $7,025.69 | $15,861.85 | 371 | — | — |
| 2018-04-23 | $6,966.40 | $15,728.00 | 346 | — | — |
| 2018-04-20 | $6,837.94 | $15,437.98 | 301 | — | — |
| 2018-04-19 | $6,867.59 | $15,504.90 | 365 | — | — |
| 2018-04-18 | $7,005.93 | $15,817.23 | 483 | — | — |
| 2018-04-17 | $6,926.88 | $15,638.76 | 629 | — | — |
| 2018-04-16 | $6,828.06 | $15,415.67 | 518 | — | — |
| 2018-04-13 | $6,660.08 | $15,036.41 | 516 | — | — |
| 2018-04-12 | $6,600.79 | $14,902.55 | 411 | — | — |
| 2018-04-11 | $6,511.86 | $14,701.77 | 286 | — | — |
| 2018-04-10 | $6,413.04 | $14,478.68 | 328 | — | — |
| 2018-04-09 | $6,432.81 | $14,523.30 | 370 | — | — |
| 2018-04-06 | $6,561.26 | $14,813.32 | 402 | — | — |
| 2018-04-05 | $6,650.20 | $15,014.10 | 349 | — | — |
| 2018-04-04 | $6,630.43 | $14,969.48 | 599 | — | — |
| 2018-04-03 | $6,462.45 | $14,590.22 | 619 | — | — |
| 2018-04-02 | $6,314.23 | $14,255.59 | 548 | — | — |
| 2018-03-29 | $6,383.40 | $14,411.75 | 440 | — | — |
| 2018-03-28 | $6,373.52 | $14,389.44 | 1,046 | — | — |
| 2018-03-27 | $6,205.53 | $13,742.47 | 471 | — | — |
| 2018-03-26 | $6,235.18 | $13,808.12 | 426 | — | — |
| 2018-03-23 | $6,195.65 | $13,720.59 | 502 | — | — |
| 2018-03-22 | $6,482.21 | $14,355.20 | 489 | — | — |
| 2018-03-21 | $6,600.79 | $14,617.79 | 385 | — | — |
| 2018-03-20 | $6,610.67 | $14,639.68 | 670 | — | — |
| 2018-03-19 | $6,590.91 | $14,595.91 | 475 | — | — |
| 2018-03-16 | $6,610.67 | $14,639.68 | 761 | — | — |
| 2018-03-15 | $6,492.09 | $14,377.08 | 491 | — | — |
| 2018-03-14 | $6,561.26 | $14,530.26 | 445 | — | — |
| 2018-03-13 | $6,462.45 | $14,311.43 | 389 | — | — |
| 2018-03-12 | $6,482.21 | $14,355.20 | 335 | — | — |
| 2018-03-09 | $6,432.81 | $14,245.78 | 376 | — | — |
| 2018-03-08 | $6,333.99 | $14,026.95 | 440 | — | — |
| 2018-03-07 | $6,413.04 | $14,202.02 | 582 | — | — |
| 2018-03-06 | $6,284.58 | $13,917.54 | 525 | — | — |
| 2018-03-05 | $6,166.01 | $13,654.94 | 791 | — | — |
| 2018-03-02 | $5,958.50 | $13,195.40 | 1,435 | — | — |
| 2018-03-01 | $5,513.83 | $12,210.67 | 590 | — | — |
| 2018-02-28 | $5,444.66 | $12,057.49 | 594 | — | — |
| 2018-02-27 | $5,503.95 | $12,188.79 | 625 | — | — |
| 2018-02-26 | $5,780.63 | $12,801.51 | 307 | — | — |
| 2018-02-23 | $5,849.80 | $12,954.69 | 422 | — | — |
| 2018-02-22 | $5,701.58 | $12,626.45 | 227 | — | — |
| 2018-02-21 | $5,731.23 | $12,692.10 | 402 | — | — |
| 2018-02-20 | $5,750.99 | $12,735.86 | 394 | — | — |
| 2018-02-16 | $5,889.33 | $13,042.22 | 354 | — | — |
| 2018-02-15 | $5,859.68 | $12,976.57 | 328 | — | — |
| 2018-02-14 | $5,750.99 | $12,735.86 | 523 | — | — |
| 2018-02-13 | $5,691.70 | $12,604.57 | 327 | — | — |
| 2018-02-12 | $5,622.53 | $12,451.39 | 713 | — | — |
| 2018-02-09 | $5,642.29 | $12,495.15 | 714 | — | — |
| 2018-02-08 | $5,484.19 | $12,145.02 | 591 | — | — |
| 2018-02-07 | $5,681.82 | $12,582.68 | 884 | — | — |
| 2018-02-06 | $5,770.75 | $12,779.63 | 1,070 | — | — |
| 2018-02-05 | $5,770.75 | $12,779.63 | 832 | — | — |
| 2018-02-02 | $6,195.65 | $13,720.59 | 711 | — | — |
| 2018-02-01 | $6,393.28 | $14,158.25 | 339 | — | — |
| 2018-01-31 | $6,363.64 | $14,092.60 | 477 | — | — |
| 2018-01-30 | $6,343.87 | $14,048.84 | 296 | — | — |
| 2018-01-29 | $6,482.21 | $14,355.20 | 416 | — | — |
| 2018-01-26 | $6,610.67 | $14,639.68 | 366 | — | — |
| 2018-01-25 | $6,778.66 | $15,011.68 | 306 | — | — |
| 2018-01-24 | $6,857.71 | $15,186.75 | 409 | — | — |
| 2018-01-23 | $6,758.89 | $14,967.92 | 369 | — | — |
| 2018-01-22 | $6,640.32 | $14,705.33 | 279 | — | — |
| 2018-01-19 | $6,600.79 | $14,617.79 | 484 | — | — |
| 2018-01-18 | $6,501.98 | $14,398.96 | 303 | — | — |
| 2018-01-17 | $6,679.84 | $14,792.85 | 372 | — | — |
| 2018-01-16 | $6,640.32 | $14,705.33 | 420 | — | — |
| 2018-01-12 | $6,610.67 | $14,639.68 | 410 | — | — |
| 2018-01-11 | $6,679.84 | $14,792.85 | 364 | — | — |
| 2018-01-10 | $6,620.55 | $14,661.56 | 580 | — | — |
| 2018-01-09 | $6,610.67 | $14,639.68 | 416 | — | — |
| 2018-01-08 | $6,541.50 | $14,486.50 | 474 | — | — |
| 2018-01-05 | $6,492.09 | $14,377.08 | 571 | — | — |
| 2018-01-04 | $6,432.81 | $14,245.78 | 434 | — | — |
| 2018-01-03 | $6,521.74 | $14,442.73 | 520 | — | — |
| 2018-01-02 | $6,749.01 | $14,946.04 | 423 | — | — |