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
- 2015-07-31 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 | $364.00 | $364.00 | 1,404 | — | — |
| 2018-12-28 | $360.00 | $360.00 | 2,282 | — | — |
| 2018-12-27 | $310.00 | $310.00 | 2,477 | — | — |
| 2018-12-26 | $324.00 | $324.00 | 1,549 | — | — |
| 2018-12-24 | $320.00 | $320.00 | 419 | — | — |
| 2018-12-21 | $326.00 | $326.00 | 9,294 | — | — |
| 2018-12-20 | $348.00 | $348.00 | 2,462 | — | — |
| 2018-12-19 | $320.00 | $320.00 | 1,416 | — | — |
| 2018-12-18 | $342.00 | $342.00 | 1,663 | — | — |
| 2018-12-17 | $346.00 | $346.00 | 1,961 | — | — |
| 2018-12-14 | $362.00 | $362.00 | 2,341 | — | — |
| 2018-12-13 | $368.00 | $368.00 | 1,601 | — | — |
| 2018-12-12 | $396.00 | $396.00 | 873 | — | — |
| 2018-12-11 | $402.00 | $402.00 | 2,143 | — | — |
| 2018-12-10 | $392.00 | $392.00 | 1,586 | — | — |
| 2018-12-07 | $414.00 | $414.00 | 665 | — | — |
| 2018-12-06 | $408.00 | $408.00 | 2,986 | — | — |
| 2018-12-04 | $430.00 | $430.00 | 803 | — | — |
| 2018-12-03 | $440.00 | $440.00 | 2,122 | — | — |
| 2018-11-30 | $456.00 | $456.00 | 1,416 | — | — |
| 2018-11-29 | $454.00 | $454.00 | 716 | — | — |
| 2018-11-28 | $464.00 | $464.00 | 1,394 | — | — |
| 2018-11-27 | $468.00 | $468.00 | 1,069 | — | — |
| 2018-11-26 | $474.00 | $474.00 | 1,215 | — | — |
| 2018-11-23 | $512.00 | $512.00 | 358 | — | — |
| 2018-11-21 | $510.00 | $510.00 | 1,389 | — | — |
| 2018-11-20 | $480.00 | $480.00 | 1,594 | — | — |
| 2018-11-19 | $468.00 | $468.00 | 1,353 | — | — |
| 2018-11-16 | $494.00 | $494.00 | 926 | — | — |
| 2018-11-15 | $504.00 | $504.00 | 1,150 | — | — |
| 2018-11-14 | $488.00 | $488.00 | 2,423 | — | — |
| 2018-11-13 | $502.00 | $502.00 | 1,677 | — | — |
| 2018-11-12 | $490.00 | $490.00 | 980 | — | — |
| 2018-11-09 | $520.00 | $520.00 | 3,847 | — | — |
| 2018-11-08 | $450.00 | $450.00 | 1,735 | — | — |
| 2018-11-07 | $482.00 | $482.00 | 2,763 | — | — |
| 2018-11-06 | $458.00 | $458.00 | 1,202 | — | — |
| 2018-11-05 | $460.00 | $460.00 | 972 | — | — |
| 2018-11-02 | $458.00 | $458.00 | 572 | — | — |
| 2018-11-01 | $452.00 | $452.00 | 1,233 | — | — |
| 2018-10-31 | $460.00 | $460.00 | 1,252 | — | — |
| 2018-10-30 | $448.00 | $448.00 | 934 | — | — |
| 2018-10-29 | $436.00 | $436.00 | 927 | — | — |
| 2018-10-26 | $442.00 | $442.00 | 2,188 | — | — |
| 2018-10-25 | $448.00 | $448.00 | 2,069 | — | — |
| 2018-10-24 | $470.00 | $470.00 | 977 | — | — |
| 2018-10-23 | $478.00 | $478.00 | 1,174 | — | — |
| 2018-10-22 | $500.00 | $500.00 | 859 | — | — |
| 2018-10-19 | $524.00 | $524.00 | 902 | — | — |
| 2018-10-18 | $532.00 | $532.00 | 836 | — | — |
| 2018-10-17 | $556.00 | $556.00 | 976 | — | — |
| 2018-10-16 | $542.00 | $542.00 | 966 | — | — |
| 2018-10-15 | $550.00 | $550.00 | 3,366 | — | — |
| 2018-10-12 | $584.00 | $584.00 | 6,843 | — | — |
| 2018-10-11 | $464.00 | $464.00 | 1,533 | — | — |
| 2018-10-10 | $490.00 | $490.00 | 1,827 | — | — |
| 2018-10-09 | $540.00 | $540.00 | 897 | — | — |
| 2018-10-08 | $538.00 | $538.00 | 950 | — | — |
| 2018-10-05 | $520.00 | $520.00 | 659 | — | — |
| 2018-10-04 | $518.00 | $518.00 | 1,669 | — | — |
| 2018-10-03 | $530.00 | $530.00 | 1,123 | — | — |
| 2018-10-02 | $504.00 | $504.00 | 836 | — | — |
| 2018-10-01 | $514.00 | $514.00 | 937 | — | — |
| 2018-09-28 | $516.00 | $516.00 | 1,336 | — | — |
| 2018-09-27 | $534.00 | $534.00 | 1,331 | — | — |
| 2018-09-26 | $552.00 | $552.00 | 1,767 | — | — |
| 2018-09-25 | $534.00 | $534.00 | 1,386 | — | — |
| 2018-09-24 | $520.00 | $520.00 | 949 | — | — |
| 2018-09-21 | $538.00 | $538.00 | 1,874 | — | — |
| 2018-09-20 | $518.00 | $518.00 | 1,255 | — | — |
| 2018-09-19 | $504.00 | $504.00 | 1,091 | — | — |
| 2018-09-18 | $530.00 | $530.00 | 595 | — | — |
| 2018-09-17 | $506.00 | $506.00 | 1,270 | — | — |
| 2018-09-14 | $536.00 | $536.00 | 827 | — | — |
| 2018-09-13 | $540.00 | $540.00 | 1,148 | — | — |
| 2018-09-12 | $552.00 | $552.00 | 702 | — | — |
| 2018-09-11 | $550.00 | $550.00 | 1,003 | — | — |
| 2018-09-10 | $558.00 | $558.00 | 1,190 | — | — |
| 2018-09-07 | $534.00 | $534.00 | 2,090 | — | — |
| 2018-09-06 | $500.00 | $500.00 | 1,313 | — | — |
| 2018-09-05 | $488.00 | $488.00 | 661 | — | — |
| 2018-09-04 | $474.00 | $474.00 | 870 | — | — |
| 2018-08-31 | $486.00 | $486.00 | 1,276 | — | — |
| 2018-08-30 | $480.00 | $480.00 | 654 | — | — |
| 2018-08-29 | $484.00 | $484.00 | 1,151 | — | — |
| 2018-08-28 | $456.00 | $456.00 | 970 | — | — |
| 2018-08-27 | $466.00 | $466.00 | 787 | — | — |
| 2018-08-24 | $470.00 | $470.00 | 969 | — | — |
| 2018-08-23 | $448.00 | $448.00 | 1,635 | — | — |
| 2018-08-22 | $464.00 | $464.00 | 786 | — | — |
| 2018-08-21 | $472.00 | $472.00 | 1,142 | — | — |
| 2018-08-20 | $476.00 | $476.00 | 1,350 | — | — |
| 2018-08-17 | $492.00 | $492.00 | 2,561 | — | — |
| 2018-08-16 | $482.00 | $482.00 | 879 | — | — |
| 2018-08-15 | $476.00 | $476.00 | 1,307 | — | — |
| 2018-08-14 | $470.00 | $470.00 | 3,281 | — | — |
| 2018-08-13 | $504.00 | $504.00 | 3,387 | — | — |
| 2018-08-10 | $472.00 | $472.00 | 2,526 | — | — |
| 2018-08-09 | $456.00 | $456.00 | 11,395 | — | — |
| 2018-08-08 | $582.00 | $582.00 | 2,361 | — | — |
| 2018-08-07 | $590.00 | $590.00 | 1,513 | — | — |
| 2018-08-06 | $602.00 | $602.00 | 1,172 | — | — |
| 2018-08-03 | $614.00 | $614.00 | 836 | — | — |
| 2018-08-02 | $620.00 | $620.00 | 686 | — | — |
| 2018-08-01 | $612.00 | $612.00 | 1,498 | — | — |
| 2018-07-31 | $598.00 | $598.00 | 1,413 | — | — |
| 2018-07-30 | $592.00 | $592.00 | 703 | — | — |
| 2018-07-27 | $598.00 | $598.00 | 1,415 | — | — |
| 2018-07-26 | $590.00 | $590.00 | 1,413 | — | — |
| 2018-07-25 | $604.00 | $604.00 | 1,159 | — | — |
| 2018-07-24 | $600.00 | $600.00 | 704 | — | — |
| 2018-07-23 | $612.00 | $612.00 | 2,048 | — | — |
| 2018-07-20 | $616.00 | $616.00 | 2,721 | — | — |
| 2018-07-19 | $574.00 | $574.00 | 2,205 | — | — |
| 2018-07-18 | $606.00 | $606.00 | 717 | — | — |
| 2018-07-17 | $602.00 | $602.00 | 657 | — | — |
| 2018-07-16 | $608.00 | $608.00 | 1,094 | — | — |
| 2018-07-13 | $604.00 | $604.00 | 1,650 | — | — |
| 2018-07-12 | $598.00 | $598.00 | 1,828 | — | — |
| 2018-07-11 | $582.00 | $582.00 | 1,847 | — | — |
| 2018-07-10 | $622.00 | $622.00 | 2,685 | — | — |
| 2018-07-09 | $570.00 | $570.00 | 2,576 | — | — |
| 2018-07-06 | $570.00 | $570.00 | 3,140 | — | — |
| 2018-07-05 | $596.00 | $596.00 | 1,833 | — | — |
| 2018-07-03 | $574.00 | $574.00 | 2,448 | — | — |
| 2018-07-02 | $564.00 | $564.00 | 2,964 | — | — |
| 2018-06-29 | $576.00 | $576.00 | 4,600 | — | — |
| 2018-06-28 | $568.00 | $568.00 | 5,394 | — | — |
| 2018-06-27 | $598.00 | $598.00 | 2,766 | — | — |
| 2018-06-26 | $612.00 | $612.00 | 4,175 | — | — |
| 2018-06-25 | $628.00 | $628.00 | 4,999 | — | — |
| 2018-06-22 | $652.00 | $652.00 | 14,328 | — | — |
| 2018-06-21 | $692.00 | $692.00 | 4,202 | — | — |
| 2018-06-20 | $662.00 | $662.00 | 4,942 | — | — |
| 2018-06-19 | $698.00 | $698.00 | 6,395 | — | — |
| 2018-06-18 | $690.00 | $690.00 | 3,817 | — | — |
| 2018-06-15 | $670.00 | $670.00 | 4,936 | — | — |
| 2018-06-14 | $660.00 | $660.00 | 20,629 | — | — |
| 2018-06-13 | $628.00 | $628.00 | 5,006 | — | — |
| 2018-06-12 | $654.00 | $654.00 | 3,121 | — | — |
| 2018-06-11 | $606.00 | $606.00 | 6,846 | — | — |
| 2018-06-08 | $588.00 | $588.00 | 4,423 | — | — |
| 2018-06-07 | $604.00 | $604.00 | 3,263 | — | — |
| 2018-06-06 | $646.00 | $646.00 | 3,135 | — | — |
| 2018-06-05 | $656.00 | $656.00 | 1,994 | — | — |
| 2018-06-04 | $664.00 | $664.00 | 2,363 | — | — |
| 2018-06-01 | $672.00 | $672.00 | 1,429 | — | — |
| 2018-05-31 | $694.00 | $694.00 | 1,228 | — | — |
| 2018-05-30 | $690.00 | $690.00 | 2,781 | — | — |
| 2018-05-29 | $644.00 | $644.00 | 2,551 | — | — |
| 2018-05-25 | $632.00 | $632.00 | 2,168 | — | — |
| 2018-05-24 | $664.00 | $664.00 | 2,944 | — | — |
| 2018-05-23 | $724.00 | $724.00 | 2,022 | — | — |
| 2018-05-22 | $732.00 | $732.00 | 4,565 | — | — |
| 2018-05-21 | $794.00 | $794.00 | 4,870 | — | — |
| 2018-05-18 | $710.00 | $710.00 | 3,929 | — | — |
| 2018-05-17 | $644.00 | $644.00 | 1,335 | — | — |
| 2018-05-16 | $632.00 | $632.00 | 1,829 | — | — |
| 2018-05-15 | $636.00 | $636.00 | 1,457 | — | — |
| 2018-05-14 | $638.00 | $638.00 | 2,551 | — | — |
| 2018-05-11 | $644.00 | $644.00 | 4,025 | — | — |
| 2018-05-10 | $624.00 | $624.00 | 8,168 | — | — |
| 2018-05-09 | $706.00 | $706.00 | 5,646 | — | — |
| 2018-05-08 | $764.00 | $764.00 | 3,174 | — | — |
| 2018-05-07 | $744.00 | $744.00 | 6,044 | — | — |
| 2018-05-04 | $786.00 | $786.00 | 7,198 | — | — |
| 2018-05-03 | $828.00 | $828.00 | 13,735 | — | — |
| 2018-05-02 | $774.00 | $774.00 | 21,519 | — | — |
| 2018-05-01 | $632.00 | $632.00 | 5,409 | — | — |
| 2018-04-30 | $626.00 | $626.00 | 14,106 | — | — |
| 2018-04-27 | $674.00 | $674.00 | 25,549 | — | — |
| 2018-04-26 | $566.00 | $566.00 | 6,190 | — | — |
| 2018-04-25 | $520.00 | $520.00 | 2,353 | — | — |
| 2018-04-24 | $504.00 | $504.00 | 3,091 | — | — |
| 2018-04-23 | $492.00 | $492.00 | 2,778 | — | — |
| 2018-04-20 | $524.00 | $524.00 | 3,305 | — | — |
| 2018-04-19 | $500.00 | $500.00 | 1,679 | — | — |
| 2018-04-18 | $520.00 | $520.00 | 2,933 | — | — |
| 2018-04-17 | $456.00 | $456.00 | 1,083 | — | — |
| 2018-04-16 | $452.00 | $452.00 | 1,982 | — | — |
| 2018-04-13 | $456.00 | $456.00 | 1,497 | — | — |
| 2018-04-12 | $466.00 | $466.00 | 1,172 | — | — |
| 2018-04-11 | $472.00 | $472.00 | 1,151 | — | — |
| 2018-04-10 | $460.00 | $460.00 | 2,084 | — | — |
| 2018-04-09 | $474.00 | $474.00 | 1,746 | — | — |
| 2018-04-06 | $512.00 | $512.00 | 1,971 | — | — |
| 2018-04-05 | $512.00 | $512.00 | 2,314 | — | — |
| 2018-04-04 | $460.00 | $460.00 | 2,047 | — | — |
| 2018-04-03 | $454.00 | $454.00 | 3,120 | — | — |
| 2018-04-02 | $494.00 | $494.00 | 2,404 | — | — |
| 2018-03-29 | $518.00 | $518.00 | 1,732 | — | — |
| 2018-03-28 | $498.00 | $498.00 | 4,294 | — | — |
| 2018-03-27 | $474.00 | $474.00 | 2,337 | — | — |
| 2018-03-26 | $506.00 | $506.00 | 2,774 | — | — |
| 2018-03-23 | $482.00 | $482.00 | 3,073 | — | — |
| 2018-03-22 | $522.00 | $522.00 | 2,243 | — | — |
| 2018-03-21 | $548.00 | $548.00 | 2,847 | — | — |
| 2018-03-20 | $524.00 | $524.00 | 2,064 | — | — |
| 2018-03-19 | $544.00 | $544.00 | 2,271 | — | — |
| 2018-03-16 | $575.00 | $575.00 | 13,243 | — | — |
| 2018-03-15 | $520.00 | $520.00 | 2,495 | — | — |
| 2018-03-14 | $538.00 | $538.00 | 4,417 | — | — |
| 2018-03-13 | $582.00 | $582.00 | 5,120 | — | — |
| 2018-03-12 | $564.00 | $564.00 | 3,269 | — | — |
| 2018-03-09 | $526.00 | $526.00 | 3,154 | — | — |
| 2018-03-08 | $530.00 | $530.00 | 2,348 | — | — |
| 2018-03-07 | $486.00 | $486.00 | 2,123 | — | — |
| 2018-03-06 | $470.00 | $470.00 | 3,478 | — | — |
| 2018-03-05 | $480.00 | $480.00 | 9,682 | — | — |
| 2018-03-02 | $460.00 | $460.00 | 1,392 | — | — |
| 2018-03-01 | $444.00 | $444.00 | 2,507 | — | — |
| 2018-02-28 | $462.00 | $462.00 | 1,331 | — | — |
| 2018-02-27 | $477.00 | $477.00 | 2,856 | — | — |
| 2018-02-26 | $528.00 | $528.00 | 3,147 | — | — |
| 2018-02-23 | $520.00 | $520.00 | 2,613 | — | — |
| 2018-02-22 | $524.00 | $524.00 | 3,755 | — | — |
| 2018-02-21 | $574.00 | $574.00 | 3,204 | — | — |
| 2018-02-20 | $554.00 | $554.00 | 9,432 | — | — |
| 2018-02-16 | $600.00 | $600.00 | 9,719 | — | — |
| 2018-02-15 | $536.00 | $536.00 | 4,079 | — | — |
| 2018-02-14 | $558.00 | $558.00 | 18,845 | — | — |
| 2018-02-13 | $600.00 | $600.00 | 71,337 | — | — |
| 2018-02-12 | $440.00 | $440.00 | 21,400 | — | — |
| 2018-02-09 | $324.00 | $324.00 | 2,251 | — | — |
| 2018-02-08 | $318.00 | $318.00 | 1,357 | — | — |
| 2018-02-07 | $338.00 | $338.00 | 1,505 | — | — |
| 2018-02-06 | $354.00 | $354.00 | 1,959 | — | — |
| 2018-02-05 | $356.00 | $356.00 | 1,932 | — | — |
| 2018-02-02 | $362.00 | $362.00 | 1,842 | — | — |
| 2018-02-01 | $358.00 | $358.00 | 1,766 | — | — |
| 2018-01-31 | $364.00 | $364.00 | 784 | — | — |
| 2018-01-30 | $374.00 | $374.00 | 1,384 | — | — |
| 2018-01-29 | $370.00 | $370.00 | 1,413 | — | — |
| 2018-01-26 | $392.00 | $392.00 | 728 | — | — |
| 2018-01-25 | $386.00 | $386.00 | 758 | — | — |
| 2018-01-24 | $384.00 | $384.00 | 1,343 | — | — |
| 2018-01-23 | $396.00 | $396.00 | 1,192 | — | — |
| 2018-01-22 | $384.00 | $384.00 | 1,888 | — | — |
| 2018-01-19 | $414.00 | $414.00 | 695 | — | — |
| 2018-01-18 | $404.00 | $404.00 | 782 | — | — |
| 2018-01-17 | $406.00 | $406.00 | 2,600 | — | — |
| 2018-01-16 | $392.00 | $392.00 | 2,392 | — | — |
| 2018-01-12 | $388.00 | $388.00 | 1,561 | — | — |
| 2018-01-11 | $392.00 | $392.00 | 1,688 | — | — |
| 2018-01-10 | $378.00 | $378.00 | 1,542 | — | — |
| 2018-01-09 | $366.00 | $366.00 | 8,859 | — | — |
| 2018-01-08 | $424.00 | $424.00 | 1,725 | — | — |
| 2018-01-05 | $436.00 | $436.00 | 831 | — | — |
| 2018-01-04 | $442.00 | $442.00 | 1,749 | — | — |
| 2018-01-03 | $450.00 | $450.00 | 2,430 | — | — |
| 2018-01-02 | $476.00 | $476.00 | 5,996 | — | — |