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
- 2007-11-01 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 | $8,780.00 | $9,454.24 | 623 | — | — |
| 2018-12-28 | $9,076.00 | $9,772.97 | 592 | — | — |
| 2018-12-27 | $8,800.00 | $9,475.77 | 383 | — | — |
| 2018-12-26 | $8,628.00 | $9,290.57 | 381 | — | — |
| 2018-12-24 | $8,792.00 | $9,467.16 | 395 | — | — |
| 2018-12-21 | $8,652.00 | $9,316.41 | 489 | — | — |
| 2018-12-20 | $8,864.00 | $9,544.69 | 1,766 | — | — |
| 2018-12-19 | $8,788.00 | $9,462.85 | 493 | — | — |
| 2018-12-18 | $8,976.00 | $9,665.29 | 1,881 | — | — |
| 2018-12-17 | $8,504.00 | $9,157.04 | 884 | — | — |
| 2018-12-14 | $8,800.00 | $9,475.77 | 775 | — | — |
| 2018-12-13 | $9,052.00 | $9,747.13 | 425 | — | — |
| 2018-12-12 | $9,296.00 | $10,009.86 | 326 | — | — |
| 2018-12-11 | $9,164.00 | $9,867.73 | 284 | — | — |
| 2018-12-10 | $9,308.00 | $10,022.79 | 252 | — | — |
| 2018-12-07 | $9,124.00 | $9,824.66 | 299 | — | — |
| 2018-12-06 | $9,404.00 | $10,126.16 | 1,068 | — | — |
| 2018-12-04 | $9,244.00 | $9,953.87 | 645 | — | — |
| 2018-12-03 | $10,000.00 | $10,660.25 | 457 | — | — |
| 2018-11-30 | $9,784.00 | $10,429.98 | 547 | — | — |
| 2018-11-29 | $9,700.00 | $10,340.44 | 384 | — | — |
| 2018-11-28 | $10,352.00 | $11,035.49 | 234 | — | — |
| 2018-11-27 | $10,052.00 | $10,715.68 | 332 | — | — |
| 2018-11-26 | $10,012.00 | $10,673.04 | 328 | — | — |
| 2018-11-23 | $10,380.00 | $11,065.33 | 414 | — | — |
| 2018-11-21 | $10,468.00 | $11,159.14 | 1,743 | — | — |
| 2018-11-20 | $9,600.00 | $10,233.83 | 2,474 | — | — |
| 2018-11-19 | $9,236.00 | $9,845.80 | 1,914 | — | — |
| 2018-11-16 | $9,372.00 | $9,990.78 | 1,209 | — | — |
| 2018-11-15 | $9,712.00 | $10,353.23 | 1,086 | — | — |
| 2018-11-14 | $9,756.00 | $10,400.13 | 1,049 | — | — |
| 2018-11-13 | $10,904.00 | $11,623.93 | 284 | — | — |
| 2018-11-12 | $10,792.00 | $11,504.54 | 597 | — | — |
| 2018-11-09 | $11,188.00 | $11,926.68 | 203 | — | — |
| 2018-11-08 | $11,700.00 | $12,472.49 | 630 | — | — |
| 2018-11-07 | $11,448.00 | $12,203.85 | 832 | — | — |
| 2018-11-06 | $10,944.00 | $11,666.57 | 315 | — | — |
| 2018-11-05 | $10,852.00 | $11,568.50 | 210 | — | — |
| 2018-11-02 | $11,000.00 | $11,726.27 | 556 | — | — |
| 2018-11-01 | $10,840.00 | $11,555.71 | 769 | — | — |
| 2018-10-31 | $10,712.00 | $11,419.26 | 1,676 | — | — |
| 2018-10-30 | $10,360.00 | $11,044.02 | 1,106 | — | — |
| 2018-10-29 | $10,712.00 | $11,419.26 | 821 | — | — |
| 2018-10-26 | $11,168.00 | $11,905.36 | 463 | — | — |
| 2018-10-25 | $11,108.00 | $11,841.40 | 371 | — | — |
| 2018-10-24 | $10,732.00 | $11,440.57 | 372 | — | — |
| 2018-10-23 | $11,052.00 | $11,781.70 | 459 | — | — |
| 2018-10-22 | $11,240.00 | $11,982.12 | 423 | — | — |
| 2018-10-19 | $10,780.00 | $11,491.74 | 485 | — | — |
| 2018-10-18 | $10,860.00 | $11,577.03 | 232 | — | — |
| 2018-10-17 | $10,924.00 | $11,645.25 | 167 | — | — |
| 2018-10-16 | $11,144.00 | $11,879.78 | 240 | — | — |
| 2018-10-15 | $10,784.00 | $11,496.01 | 309 | — | — |
| 2018-10-12 | $11,204.00 | $11,943.74 | 315 | — | — |
| 2018-10-11 | $10,764.00 | $11,474.69 | 443 | — | — |
| 2018-10-10 | $10,700.00 | $11,406.46 | 688 | — | — |
| 2018-10-09 | $10,760.00 | $11,470.42 | 319 | — | — |
| 2018-10-08 | $10,872.00 | $11,589.82 | 651 | — | — |
| 2018-10-05 | $10,912.00 | $11,632.46 | 197 | — | — |
| 2018-10-04 | $10,900.00 | $11,619.67 | 427 | — | — |
| 2018-10-03 | $10,836.00 | $11,551.44 | 136 | — | — |
| 2018-10-02 | $10,800.00 | $11,513.07 | 4,550 | — | — |
| 2018-10-01 | $11,432.00 | $12,186.79 | 385 | — | — |
| 2018-09-28 | $10,808.00 | $11,521.59 | 329 | — | — |
| 2018-09-27 | $11,536.00 | $12,297.66 | 4,749 | — | — |
| 2018-09-26 | $11,212.00 | $11,952.27 | 270 | — | — |
| 2018-09-25 | $11,192.00 | $11,930.95 | 295 | — | — |
| 2018-09-24 | $11,012.00 | $11,739.06 | 524 | — | — |
| 2018-09-21 | $11,360.00 | $12,110.03 | 4,494 | — | — |
| 2018-09-20 | $11,156.00 | $11,892.57 | 923 | — | — |
| 2018-09-19 | $10,832.00 | $11,547.18 | 424 | — | — |
| 2018-09-18 | $10,628.00 | $11,329.71 | 442 | — | — |
| 2018-09-17 | $10,308.00 | $10,988.58 | 716 | — | — |
| 2018-09-14 | $10,108.00 | $10,775.38 | 766 | — | — |
| 2018-09-13 | $11,124.00 | $11,858.46 | 508 | — | — |
| 2018-09-12 | $10,960.00 | $11,683.63 | 669 | — | — |
| 2018-09-11 | $10,560.00 | $11,257.22 | 437 | — | — |
| 2018-09-10 | $10,188.00 | $10,860.66 | 416 | — | — |
| 2018-09-07 | $9,952.00 | $10,609.07 | 497 | — | — |
| 2018-09-06 | $9,948.00 | $10,604.81 | 609 | — | — |
| 2018-09-05 | $9,796.00 | $10,442.78 | 744 | — | — |
| 2018-09-04 | $9,600.00 | $10,233.83 | 678 | — | — |
| 2018-08-31 | $9,312.00 | $9,820.22 | 3,449 | — | — |
| 2018-08-30 | $9,360.00 | $9,870.84 | 1,448 | — | — |
| 2018-08-29 | $9,652.00 | $10,178.77 | 2,753 | — | — |
| 2018-08-28 | $9,280.00 | $9,786.47 | 5,237 | — | — |
| 2018-08-27 | $9,360.00 | $9,870.84 | 7,683 | — | — |
| 2018-08-24 | $10,460.00 | $11,030.87 | 397 | — | — |
| 2018-08-23 | $9,940.00 | $10,482.49 | 367 | — | — |
| 2018-08-22 | $10,156.00 | $10,710.28 | 415 | — | — |
| 2018-08-21 | $10,400.00 | $10,967.60 | 684 | — | — |
| 2018-08-20 | $10,216.00 | $10,773.56 | 437 | — | — |
| 2018-08-17 | $10,104.00 | $10,655.44 | 508 | — | — |
| 2018-08-16 | $10,184.00 | $10,739.81 | 440 | — | — |
| 2018-08-15 | $10,484.00 | $11,056.18 | 526 | — | — |
| 2018-08-14 | $10,800.00 | $11,389.43 | 1,022 | — | — |
| 2018-08-13 | $11,568.00 | $12,199.34 | 479 | — | — |
| 2018-08-10 | $11,432.00 | $12,055.92 | 386 | — | — |
| 2018-08-09 | $11,364.00 | $11,984.21 | 279 | — | — |
| 2018-08-08 | $11,336.00 | $11,954.68 | 765 | — | — |
| 2018-08-07 | $11,000.00 | $11,600.34 | 398 | — | — |
| 2018-08-06 | $11,064.00 | $11,667.83 | 279 | — | — |
| 2018-08-03 | $11,200.00 | $11,811.26 | 391 | — | — |
| 2018-08-02 | $10,968.00 | $11,566.60 | 537 | — | — |
| 2018-08-01 | $11,200.00 | $11,811.26 | 470 | — | — |
| 2018-07-31 | $10,844.00 | $11,435.83 | 615 | — | — |
| 2018-07-30 | $11,248.00 | $11,861.88 | 591 | — | — |
| 2018-07-27 | $12,288.00 | $12,958.64 | 670 | — | — |
| 2018-07-26 | $12,448.00 | $13,127.37 | 331 | — | — |
| 2018-07-25 | $12,612.00 | $13,300.32 | 395 | — | — |
| 2018-07-24 | $12,544.00 | $13,228.61 | 441 | — | — |
| 2018-07-23 | $12,400.00 | $13,076.75 | 466 | — | — |
| 2018-07-20 | $12,288.00 | $12,958.64 | 469 | — | — |
| 2018-07-19 | $12,356.00 | $13,030.35 | 388 | — | — |
| 2018-07-18 | $12,532.00 | $13,215.95 | 350 | — | — |
| 2018-07-17 | $12,504.00 | $13,186.43 | 414 | — | — |
| 2018-07-16 | $12,364.00 | $13,038.79 | 344 | — | — |
| 2018-07-13 | $12,384.00 | $13,059.88 | 421 | — | — |
| 2018-07-12 | $12,260.00 | $12,929.11 | 767 | — | — |
| 2018-07-11 | $12,400.00 | $13,076.75 | 722 | — | — |
| 2018-07-10 | $12,236.00 | $12,903.80 | 606 | — | — |
| 2018-07-09 | $12,228.00 | $12,895.36 | 439 | — | — |
| 2018-07-06 | $11,600.00 | $12,233.09 | 1,296 | — | — |
| 2018-07-05 | $10,784.00 | $11,372.56 | 650 | — | — |
| 2018-07-03 | $10,920.00 | $11,515.98 | 255 | — | — |
| 2018-07-02 | $11,168.00 | $11,777.51 | 369 | — | — |
| 2018-06-29 | $11,400.00 | $12,022.17 | 822 | — | — |
| 2018-06-28 | $11,240.00 | $11,853.44 | 1,197 | — | — |
| 2018-06-27 | $10,836.00 | $11,427.39 | 2,125 | — | — |
| 2018-06-26 | $13,076.00 | $13,789.65 | 411 | — | — |
| 2018-06-25 | $13,496.00 | $14,232.57 | 432 | — | — |
| 2018-06-22 | $14,092.00 | $14,861.10 | 305 | — | — |
| 2018-06-21 | $13,400.00 | $14,131.33 | 534 | — | — |
| 2018-06-20 | $13,848.00 | $14,603.78 | 296 | — | — |
| 2018-06-19 | $13,852.00 | $14,608.00 | 352 | — | — |
| 2018-06-18 | $14,536.00 | $15,329.32 | 484 | — | — |
| 2018-06-15 | $13,996.00 | $14,759.85 | 989 | — | — |
| 2018-06-14 | $14,732.00 | $15,536.02 | 1,195 | — | — |
| 2018-06-13 | $13,276.00 | $14,000.56 | 602 | — | — |
| 2018-06-12 | $13,704.00 | $14,451.92 | 565 | — | — |
| 2018-06-11 | $13,520.00 | $14,257.88 | 1,451 | — | — |
| 2018-06-08 | $14,304.00 | $15,084.67 | 1,453 | — | — |
| 2018-06-07 | $12,192.00 | $12,857.40 | 332 | — | — |
| 2018-06-06 | $12,444.00 | $13,123.15 | 413 | — | — |
| 2018-06-05 | $12,240.00 | $12,908.02 | 895 | — | — |
| 2018-06-04 | $12,000.00 | $12,654.92 | 405 | — | — |
| 2018-06-01 | $11,968.00 | $12,621.17 | 565 | — | — |
| 2018-05-31 | $11,588.00 | $12,114.98 | 1,833 | — | — |
| 2018-05-30 | $11,508.00 | $12,031.34 | 384 | — | — |
| 2018-05-29 | $11,460.00 | $11,981.16 | 246 | — | — |
| 2018-05-25 | $11,764.00 | $12,298.98 | 326 | — | — |
| 2018-05-24 | $11,812.00 | $12,349.16 | 565 | — | — |
| 2018-05-23 | $11,668.00 | $12,198.62 | 651 | — | — |
| 2018-05-22 | $11,376.00 | $11,893.34 | 1,133 | — | — |
| 2018-05-21 | $11,548.00 | $12,073.16 | 483 | — | — |
| 2018-05-18 | $11,164.00 | $11,671.69 | 770 | — | — |
| 2018-05-17 | $11,988.00 | $12,533.17 | 225 | — | — |
| 2018-05-16 | $11,992.00 | $12,537.35 | 762 | — | — |
| 2018-05-15 | $11,196.00 | $11,705.15 | 644 | — | — |
| 2018-05-14 | $10,484.00 | $10,960.77 | 188 | — | — |
| 2018-05-11 | $10,364.00 | $10,835.31 | 287 | — | — |
| 2018-05-10 | $10,404.00 | $10,877.13 | 474 | — | — |
| 2018-05-09 | $10,136.00 | $10,596.95 | 908 | — | — |
| 2018-05-08 | $10,424.00 | $10,898.04 | 1,264 | — | — |
| 2018-05-07 | $10,728.00 | $11,215.87 | 829 | — | — |
| 2018-05-04 | $10,872.00 | $11,366.42 | 371 | — | — |
| 2018-05-03 | $10,812.00 | $11,303.69 | 739 | — | — |
| 2018-05-02 | $11,116.00 | $11,621.51 | 235 | — | — |
| 2018-05-01 | $11,036.00 | $11,537.87 | 234 | — | — |
| 2018-04-30 | $10,980.00 | $11,479.33 | 202 | — | — |
| 2018-04-27 | $11,004.00 | $11,504.42 | 311 | — | — |
| 2018-04-26 | $10,816.00 | $11,307.87 | 196 | — | — |
| 2018-04-25 | $10,744.00 | $11,232.59 | 249 | — | — |
| 2018-04-24 | $10,856.00 | $11,349.69 | 340 | — | — |
| 2018-04-23 | $10,816.00 | $11,307.87 | 240 | — | — |
| 2018-04-20 | $10,776.00 | $11,266.05 | 179 | — | — |
| 2018-04-19 | $10,964.00 | $11,462.60 | 99 | — | — |
| 2018-04-18 | $11,000.00 | $11,500.24 | 151 | — | — |
| 2018-04-17 | $10,940.00 | $11,437.51 | 305 | — | — |
| 2018-04-16 | $10,748.00 | $11,236.78 | 340 | — | — |
| 2018-04-13 | $10,580.00 | $11,061.14 | 573 | — | — |
| 2018-04-12 | $10,640.00 | $11,123.86 | 542 | — | — |
| 2018-04-11 | $10,936.00 | $11,433.32 | 734 | — | — |
| 2018-04-10 | $10,344.00 | $10,814.40 | 1,407 | — | — |
| 2018-04-09 | $10,192.00 | $10,655.49 | 203 | — | — |
| 2018-04-06 | $10,308.00 | $10,776.77 | 528 | — | — |
| 2018-04-05 | $10,588.00 | $11,069.50 | 837 | — | — |
| 2018-04-04 | $10,476.00 | $10,952.41 | 381 | — | — |
| 2018-04-03 | $10,476.00 | $10,952.41 | 414 | — | — |
| 2018-04-02 | $10,468.00 | $10,944.04 | 500 | — | — |
| 2018-03-29 | $10,808.00 | $11,299.51 | 1,213 | — | — |
| 2018-03-28 | $11,020.00 | $11,521.15 | 909 | — | — |
| 2018-03-27 | $11,012.00 | $11,429.14 | 762 | — | — |
| 2018-03-26 | $11,044.00 | $11,462.36 | 781 | — | — |
| 2018-03-23 | $10,776.00 | $11,184.20 | 1,186 | — | — |
| 2018-03-22 | $11,284.00 | $11,711.45 | 753 | — | — |
| 2018-03-21 | $11,584.00 | $12,022.81 | 680 | — | — |
| 2018-03-20 | $11,684.00 | $12,126.60 | 595 | — | — |
| 2018-03-19 | $11,004.00 | $11,420.84 | 720 | — | — |
| 2018-03-16 | $10,600.00 | $11,001.54 | 925 | — | — |
| 2018-03-15 | $10,860.00 | $11,271.39 | 771 | — | — |
| 2018-03-14 | $11,324.00 | $11,752.96 | 2,387 | — | — |
| 2018-03-13 | $10,884.00 | $11,296.30 | 5,071 | — | — |
| 2018-03-12 | $12,964.00 | $13,455.09 | 976 | — | — |
| 2018-03-09 | $13,420.00 | $13,928.36 | 1,071 | — | — |
| 2018-03-08 | $12,892.00 | $13,380.36 | 636 | — | — |
| 2018-03-07 | $12,888.00 | $13,376.21 | 425 | — | — |
| 2018-03-06 | $13,252.00 | $13,754.00 | 961 | — | — |
| 2018-03-05 | $12,388.00 | $12,857.27 | 549 | — | — |
| 2018-03-02 | $12,580.00 | $13,056.54 | 1,007 | — | — |
| 2018-03-01 | $12,544.00 | $13,019.18 | 1,356 | — | — |
| 2018-02-28 | $13,360.00 | $13,866.09 | 441 | — | — |
| 2018-02-27 | $13,156.00 | $13,654.36 | 1,047 | — | — |
| 2018-02-26 | $13,404.00 | $13,911.76 | 2,827 | — | — |
| 2018-02-23 | $12,536.00 | $13,010.87 | 776 | — | — |
| 2018-02-22 | $11,984.00 | $12,437.97 | 683 | — | — |
| 2018-02-21 | $12,844.00 | $13,330.54 | 837 | — | — |
| 2018-02-20 | $12,660.00 | $13,139.57 | 867 | — | — |
| 2018-02-16 | $12,076.00 | $12,533.45 | 684 | — | — |
| 2018-02-15 | $12,280.00 | $12,745.18 | 1,038 | — | — |
| 2018-02-14 | $11,736.00 | $12,180.57 | 926 | — | — |
| 2018-02-13 | $11,220.00 | $11,645.02 | 1,003 | — | — |
| 2018-02-12 | $11,164.00 | $11,586.90 | 665 | — | — |
| 2018-02-09 | $10,292.00 | $10,681.87 | 1,247 | — | — |
| 2018-02-08 | $10,604.00 | $11,005.69 | 809 | — | — |
| 2018-02-07 | $10,776.00 | $11,184.20 | 481 | — | — |
| 2018-02-06 | $10,552.00 | $10,951.72 | 1,456 | — | — |
| 2018-02-05 | $10,840.00 | $11,250.63 | 935 | — | — |
| 2018-02-02 | $11,528.00 | $11,964.69 | 443 | — | — |
| 2018-02-01 | $11,908.00 | $12,359.09 | 512 | — | — |
| 2018-01-31 | $11,716.00 | $12,159.81 | 320 | — | — |
| 2018-01-30 | $11,372.00 | $11,802.78 | 437 | — | — |
| 2018-01-29 | $11,616.00 | $12,056.02 | 721 | — | — |
| 2018-01-26 | $11,712.00 | $12,155.66 | 564 | — | — |
| 2018-01-25 | $11,728.00 | $12,172.27 | 757 | — | — |
| 2018-01-24 | $12,124.00 | $12,583.27 | 1,131 | — | — |
| 2018-01-23 | $12,212.00 | $12,674.60 | 1,152 | — | — |
| 2018-01-22 | $12,164.00 | $12,624.78 | 849 | — | — |
| 2018-01-19 | $11,512.00 | $11,948.08 | 1,002 | — | — |
| 2018-01-18 | $11,540.00 | $11,977.14 | 911 | — | — |
| 2018-01-17 | $10,548.00 | $10,947.57 | 853 | — | — |
| 2018-01-16 | $10,504.00 | $10,901.90 | 1,718 | — | — |
| 2018-01-12 | $9,700.00 | $10,067.45 | 425 | — | — |
| 2018-01-11 | $9,520.00 | $9,880.63 | 485 | — | — |
| 2018-01-10 | $9,268.00 | $9,619.08 | 456 | — | — |
| 2018-01-09 | $9,340.00 | $9,693.81 | 776 | — | — |
| 2018-01-08 | $9,456.00 | $9,814.20 | 197 | — | — |
| 2018-01-05 | $9,416.00 | $9,772.69 | 458 | — | — |
| 2018-01-04 | $9,216.00 | $9,565.11 | 309 | — | — |
| 2018-01-03 | $9,224.00 | $9,573.41 | 562 | — | — |
| 2018-01-02 | $8,896.00 | $9,232.99 | 314 | — | — |