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
- 2018-03-16 to 2026-08-28
- 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 | $381.00 | $381.00 | 250 | — | — |
| 2018-12-28 | $375.00 | $375.00 | 438 | — | — |
| 2018-12-27 | $380.00 | $380.00 | 213 | — | — |
| 2018-12-26 | $396.00 | $396.00 | 340 | — | — |
| 2018-12-24 | $375.00 | $375.00 | 150 | — | — |
| 2018-12-21 | $386.00 | $386.00 | 689 | — | — |
| 2018-12-20 | $409.00 | $409.00 | 109 | — | — |
| 2018-12-19 | $399.00 | $399.00 | 394 | — | — |
| 2018-12-18 | $414.00 | $414.00 | 286 | — | — |
| 2018-12-17 | $439.00 | $439.00 | 341 | — | — |
| 2018-12-14 | $455.00 | $455.00 | 142 | — | — |
| 2018-12-13 | $463.00 | $463.00 | 304 | — | — |
| 2018-12-12 | $472.00 | $472.00 | 72 | — | — |
| 2018-12-11 | $467.00 | $467.00 | 100 | — | — |
| 2018-12-10 | $482.00 | $482.00 | 97 | — | — |
| 2018-12-07 | $474.00 | $474.00 | 36 | — | — |
| 2018-12-06 | $486.00 | $486.00 | 38 | — | — |
| 2018-12-04 | $485.00 | $485.00 | 38 | — | — |
| 2018-12-03 | $492.00 | $492.00 | 25 | — | — |
| 2018-11-30 | $475.00 | $475.00 | 278 | — | — |
| 2018-11-29 | $474.00 | $474.00 | 384 | — | — |
| 2018-11-28 | $458.00 | $458.00 | 252 | — | — |
| 2018-11-27 | $448.00 | $448.00 | 87 | — | — |
| 2018-11-26 | $455.00 | $455.00 | 96 | — | — |
| 2018-11-23 | $446.00 | $446.00 | 52 | — | — |
| 2018-11-21 | $449.00 | $449.00 | 106 | — | — |
| 2018-11-20 | $454.00 | $454.00 | 88 | — | — |
| 2018-11-19 | $450.00 | $450.00 | 115 | — | — |
| 2018-11-16 | $456.00 | $456.00 | 142 | — | — |
| 2018-11-15 | $445.00 | $445.00 | 112 | — | — |
| 2018-11-14 | $450.00 | $450.00 | 82 | — | — |
| 2018-11-13 | $450.00 | $450.00 | 88 | — | — |
| 2018-11-12 | $450.00 | $450.00 | 104 | — | — |
| 2018-11-09 | $452.00 | $452.00 | 244 | — | — |
| 2018-11-08 | $447.00 | $447.00 | 270 | — | — |
| 2018-11-07 | $428.00 | $428.00 | 116 | — | — |
| 2018-11-06 | $416.00 | $416.00 | 160 | — | — |
| 2018-11-05 | $415.00 | $415.00 | 126 | — | — |
| 2018-11-02 | $415.00 | $415.00 | 351 | — | — |
| 2018-11-01 | $427.00 | $427.00 | 149 | — | — |
| 2018-10-31 | $418.00 | $418.00 | 89 | — | — |
| 2018-10-30 | $417.00 | $417.00 | 87 | — | — |
| 2018-10-29 | $416.00 | $416.00 | 110 | — | — |
| 2018-10-26 | $418.00 | $418.00 | 94 | — | — |
| 2018-10-25 | $425.00 | $425.00 | 92 | — | — |
| 2018-10-24 | $409.00 | $409.00 | 106 | — | — |
| 2018-10-23 | $409.00 | $409.00 | 104 | — | — |
| 2018-10-22 | $420.00 | $420.00 | 75 | — | — |
| 2018-10-19 | $416.00 | $416.00 | 268 | — | — |
| 2018-10-18 | $413.00 | $413.00 | 145 | — | — |
| 2018-10-17 | $429.75 | $429.75 | 137 | — | — |
| 2018-10-16 | $410.00 | $410.00 | 111 | — | — |
| 2018-10-15 | $415.00 | $415.00 | 48 | — | — |
| 2018-10-12 | $429.00 | $429.00 | 147 | — | — |
| 2018-10-11 | $430.00 | $430.00 | 197 | — | — |
| 2018-10-10 | $413.00 | $413.00 | 24 | — | — |
| 2018-10-09 | $417.00 | $417.00 | 156 | — | — |
| 2018-10-08 | $431.00 | $431.00 | 49 | — | — |
| 2018-10-05 | $426.00 | $426.00 | 173 | — | — |
| 2018-10-04 | $438.00 | $438.00 | 87 | — | — |
| 2018-10-03 | $455.00 | $455.00 | 136 | — | — |
| 2018-10-02 | $464.00 | $464.00 | 77 | — | — |
| 2018-10-01 | $464.85 | $464.85 | 110 | — | — |
| 2018-09-28 | $464.00 | $464.00 | 83 | — | — |
| 2018-09-27 | $448.00 | $448.00 | 108 | — | — |
| 2018-09-26 | $480.00 | $480.00 | 80 | — | — |
| 2018-09-25 | $500.00 | $500.00 | 70 | — | — |
| 2018-09-24 | $529.00 | $529.00 | 41 | — | — |
| 2018-09-21 | $523.00 | $523.00 | 538 | — | — |
| 2018-09-20 | $506.00 | $506.00 | 300 | — | — |
| 2018-09-19 | $520.00 | $520.00 | 59 | — | — |
| 2018-09-18 | $520.00 | $520.00 | 113 | — | — |
| 2018-09-17 | $519.00 | $519.00 | 94 | — | — |
| 2018-09-14 | $494.00 | $494.00 | 3 | — | — |
| 2018-09-13 | $484.00 | $484.00 | 406 | — | — |
| 2018-09-12 | $508.00 | $508.00 | 73 | — | — |
| 2018-09-11 | $515.00 | $515.00 | 136 | — | — |
| 2018-09-10 | $517.00 | $517.00 | 197 | — | — |
| 2018-09-07 | $510.00 | $510.00 | 90 | — | — |
| 2018-09-06 | $517.00 | $517.00 | 230 | — | — |
| 2018-09-05 | $521.00 | $521.00 | 8 | — | — |
| 2018-09-04 | $527.00 | $527.00 | 9 | — | — |
| 2018-08-31 | $521.00 | $521.00 | 9 | — | — |
| 2018-08-30 | $528.00 | $528.00 | 16 | — | — |
| 2018-08-29 | $525.00 | $525.00 | 14 | — | — |
| 2018-08-28 | $520.00 | $520.00 | 26 | — | — |
| 2018-08-27 | $523.00 | $523.00 | 50 | — | — |
| 2018-08-24 | $521.00 | $521.00 | 52 | — | — |
| 2018-08-23 | $531.00 | $531.00 | 21 | — | — |
| 2018-08-22 | $511.00 | $511.00 | 58 | — | — |
| 2018-08-21 | $523.00 | $523.00 | 299 | — | — |
| 2018-08-20 | $462.00 | $462.00 | 135 | — | — |
| 2018-08-17 | $484.00 | $484.00 | 826 | — | — |
| 2018-08-16 | $457.00 | $457.00 | 31 | — | — |
| 2018-08-15 | $444.85 | $444.85 | 5 | — | — |
| 2018-08-14 | $442.00 | $442.00 | 10 | — | — |
| 2018-08-13 | $437.00 | $437.00 | 38 | — | — |
| 2018-08-10 | $415.00 | $415.00 | 412 | — | — |
| 2018-08-09 | $411.00 | $411.00 | 45 | — | — |
| 2018-08-08 | $425.00 | $425.00 | 5 | — | — |
| 2018-08-07 | $446.00 | $446.00 | 13 | — | — |
| 2018-08-06 | $462.00 | $462.00 | 11 | — | — |
| 2018-08-03 | $442.00 | $442.00 | 482 | — | — |
| 2018-08-02 | $453.00 | $453.00 | 153 | — | — |
| 2018-08-01 | $387.00 | $387.00 | 339 | — | — |
| 2018-07-31 | $471.00 | $471.00 | 20 | — | — |
| 2018-07-30 | $455.00 | $455.00 | 25 | — | — |
| 2018-07-27 | $436.00 | $436.00 | 126 | — | — |
| 2018-07-26 | $442.00 | $442.00 | 143 | — | — |
| 2018-07-25 | $435.00 | $435.00 | 175 | — | — |
| 2018-07-24 | $441.00 | $441.00 | 155 | — | — |
| 2018-07-23 | $437.00 | $437.00 | 106 | — | — |
| 2018-07-20 | $433.00 | $433.00 | 182 | — | — |
| 2018-07-19 | $420.00 | $420.00 | 125 | — | — |
| 2018-07-18 | $419.00 | $419.00 | 608 | — | — |
| 2018-07-17 | $434.00 | $434.00 | 207 | — | — |
| 2018-07-16 | $453.00 | $453.00 | 194 | — | — |
| 2018-07-13 | $461.00 | $461.00 | 273 | — | — |
| 2018-07-12 | $473.00 | $473.00 | 267 | — | — |
| 2018-07-11 | $488.00 | $488.00 | 279 | — | — |
| 2018-07-10 | $521.00 | $521.00 | 362 | — | — |
| 2018-07-09 | $522.00 | $522.00 | 180 | — | — |
| 2018-07-06 | $530.00 | $530.00 | 201 | — | — |
| 2018-07-05 | $539.00 | $539.00 | 213 | — | — |
| 2018-07-03 | $545.00 | $545.00 | 172 | — | — |
| 2018-07-02 | $539.00 | $539.00 | 226 | — | — |
| 2018-06-29 | $560.00 | $560.00 | 581 | — | — |
| 2018-06-28 | $553.00 | $553.00 | 245 | — | — |
| 2018-06-27 | $584.00 | $584.00 | 381 | — | — |
| 2018-06-26 | $570.00 | $570.00 | 1,421 | — | — |
| 2018-06-25 | $575.00 | $575.00 | 341 | — | — |
| 2018-06-22 | $590.00 | $590.00 | 257 | — | — |
| 2018-06-21 | $605.00 | $605.00 | 282 | — | — |
| 2018-06-20 | $608.00 | $608.00 | 210 | — | — |
| 2018-06-19 | $586.00 | $586.00 | 510 | — | — |
| 2018-06-18 | $596.00 | $596.00 | 254 | — | — |
| 2018-06-15 | $602.00 | $602.00 | 337 | — | — |
| 2018-06-14 | $630.00 | $630.00 | 402 | — | — |
| 2018-06-13 | $609.00 | $609.00 | 371 | — | — |
| 2018-06-12 | $640.00 | $640.00 | 546 | — | — |
| 2018-06-11 | $694.00 | $694.00 | 855 | — | — |
| 2018-06-08 | $654.15 | $654.15 | 757 | — | — |
| 2018-06-07 | $655.00 | $655.00 | 647 | — | — |
| 2018-06-06 | $663.00 | $663.00 | 596 | — | — |
| 2018-06-05 | $591.00 | $591.00 | 807 | — | — |
| 2018-06-04 | $593.00 | $593.00 | 597 | — | — |
| 2018-06-01 | $574.00 | $574.00 | 632 | — | — |
| 2018-05-31 | $560.00 | $560.00 | 608 | — | — |
| 2018-05-30 | $595.00 | $595.00 | 626 | — | — |
| 2018-05-29 | $619.00 | $619.00 | 430 | — | — |
| 2018-05-25 | $661.00 | $661.00 | 571 | — | — |
| 2018-05-24 | $667.99 | $667.99 | 650 | — | — |
| 2018-05-23 | $665.00 | $665.00 | 661 | — | — |
| 2018-05-22 | $690.00 | $690.00 | 685 | — | — |
| 2018-05-21 | $727.99 | $727.99 | 742 | — | — |
| 2018-05-18 | $720.00 | $720.00 | 726 | — | — |
| 2018-05-17 | $722.00 | $722.00 | 740 | — | — |
| 2018-05-16 | $738.99 | $738.99 | 509 | — | — |
| 2018-05-15 | $741.00 | $741.00 | 947 | — | — |
| 2018-05-14 | $761.52 | $761.52 | 941 | — | — |
| 2018-05-11 | $771.00 | $771.00 | 793 | — | — |
| 2018-05-10 | $775.00 | $775.00 | 752 | — | — |
| 2018-05-09 | $806.00 | $806.00 | 685 | — | — |
| 2018-05-08 | $783.00 | $783.00 | 787 | — | — |
| 2018-05-07 | $772.00 | $772.00 | 802 | — | — |
| 2018-05-04 | $796.00 | $796.00 | 782 | — | — |
| 2018-05-03 | $785.00 | $785.00 | 768 | — | — |
| 2018-05-02 | $780.99 | $780.99 | 584 | — | — |
| 2018-05-01 | $789.00 | $789.00 | 783 | — | — |
| 2018-04-30 | $776.00 | $776.00 | 738 | — | — |
| 2018-04-27 | $765.00 | $765.00 | 843 | — | — |
| 2018-04-26 | $735.99 | $735.99 | 949 | — | — |
| 2018-04-25 | $737.99 | $737.99 | 840 | — | — |
| 2018-04-24 | $744.00 | $744.00 | 878 | — | — |
| 2018-04-23 | $725.00 | $725.00 | 837 | — | — |
| 2018-04-20 | $765.00 | $765.00 | 785 | — | — |
| 2018-04-19 | $780.00 | $780.00 | 639 | — | — |
| 2018-04-18 | $762.00 | $762.00 | 888 | — | — |
| 2018-04-17 | $691.00 | $691.00 | 825 | — | — |
| 2018-04-16 | $650.00 | $650.00 | 840 | — | — |
| 2018-04-13 | $655.00 | $655.00 | 898 | — | — |
| 2018-04-12 | $654.99 | $654.99 | 786 | — | — |
| 2018-04-11 | $650.00 | $650.00 | 1,050 | — | — |
| 2018-04-10 | $600.00 | $600.00 | 856 | — | — |
| 2018-04-09 | $595.00 | $595.00 | 813 | — | — |
| 2018-04-06 | $588.00 | $588.00 | 844 | — | — |
| 2018-04-05 | $598.00 | $598.00 | 864 | — | — |
| 2018-04-04 | $595.00 | $595.00 | 962 | — | — |
| 2018-04-03 | $600.00 | $600.00 | 1,023 | — | — |
| 2018-04-02 | $583.00 | $583.00 | 926 | — | — |
| 2018-03-29 | $594.99 | $594.99 | 996 | — | — |
| 2018-03-28 | $589.00 | $589.00 | 881 | — | — |
| 2018-03-27 | $580.00 | $580.00 | 1,093 | — | — |
| 2018-03-26 | $568.00 | $568.00 | 678 | — | — |
| 2018-03-23 | $597.99 | $597.99 | 899 | — | — |
| 2018-03-22 | $598.90 | $598.90 | 840 | — | — |
| 2018-03-21 | $565.00 | $565.00 | 873 | — | — |
| 2018-03-20 | $516.00 | $516.00 | 866 | — | — |
| 2018-03-19 | $593.00 | $593.00 | 1,120 | — | — |
| 2018-03-16 | $565.00 | $565.00 | 2,323 | — | — |