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
- 2014-10-16 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 | $868.50 | $868.50 | 11,352 | — | — |
| 2018-12-28 | $858.25 | $858.25 | 11,940 | — | — |
| 2018-12-27 | $861.75 | $861.75 | 19,416 | — | — |
| 2018-12-26 | $856.25 | $856.25 | 15,164 | — | — |
| 2018-12-24 | $772.75 | $772.75 | 8,016 | — | — |
| 2018-12-21 | $772.50 | $772.50 | 45,116 | — | — |
| 2018-12-20 | $838.00 | $838.00 | 32,468 | — | — |
| 2018-12-19 | $956.25 | $956.25 | 22,044 | — | — |
| 2018-12-18 | $981.50 | $981.50 | 12,900 | — | — |
| 2018-12-17 | $988.50 | $988.50 | 22,100 | — | — |
| 2018-12-14 | $1,043.00 | $1,043.00 | 14,148 | — | — |
| 2018-12-13 | $1,065.25 | $1,065.25 | 26,976 | — | — |
| 2018-12-12 | $1,061.25 | $1,061.25 | 22,260 | — | — |
| 2018-12-11 | $1,059.00 | $1,059.00 | 14,472 | — | — |
| 2018-12-10 | $1,074.25 | $1,074.25 | 23,992 | — | — |
| 2018-12-07 | $1,005.00 | $1,005.00 | 17,000 | — | — |
| 2018-12-06 | $991.75 | $991.75 | 17,144 | — | — |
| 2018-12-04 | $1,011.25 | $1,011.25 | 26,828 | — | — |
| 2018-12-03 | $1,061.50 | $1,061.50 | 26,752 | — | — |
| 2018-11-30 | $998.75 | $998.75 | 25,648 | — | — |
| 2018-11-29 | $1,014.25 | $1,014.25 | 34,720 | — | — |
| 2018-11-28 | $993.50 | $993.50 | 19,688 | — | — |
| 2018-11-27 | $952.50 | $952.50 | 11,872 | — | — |
| 2018-11-26 | $968.75 | $968.75 | 15,016 | — | — |
| 2018-11-23 | $954.25 | $954.25 | 15,568 | — | — |
| 2018-11-21 | $959.00 | $959.00 | 21,064 | — | — |
| 2018-11-20 | $888.50 | $888.50 | 31,940 | — | — |
| 2018-11-19 | $885.75 | $885.75 | 16,096 | — | — |
| 2018-11-16 | $932.00 | $932.00 | 44,472 | — | — |
| 2018-11-15 | $896.25 | $896.25 | 16,492 | — | — |
| 2018-11-14 | $846.00 | $846.00 | 41,880 | — | — |
| 2018-11-13 | $869.00 | $869.00 | 12,304 | — | — |
| 2018-11-12 | $844.50 | $844.50 | 18,200 | — | — |
| 2018-11-09 | $905.75 | $905.75 | 28,276 | — | — |
| 2018-11-08 | $945.75 | $945.75 | 14,896 | — | — |
| 2018-11-07 | $921.00 | $921.00 | 29,904 | — | — |
| 2018-11-06 | $919.25 | $919.25 | 33,068 | — | — |
| 2018-11-05 | $938.50 | $938.50 | 11,532 | — | — |
| 2018-11-02 | $950.00 | $950.00 | 20,980 | — | — |
| 2018-11-01 | $929.50 | $929.50 | 39,592 | — | — |
| 2018-10-31 | $854.25 | $854.25 | 24,284 | — | — |
| 2018-10-30 | $790.25 | $790.25 | 21,060 | — | — |
| 2018-10-29 | $802.25 | $802.25 | 16,064 | — | — |
| 2018-10-26 | $848.50 | $848.50 | 11,856 | — | — |
| 2018-10-25 | $851.50 | $851.50 | 15,284 | — | — |
| 2018-10-24 | $804.50 | $804.50 | 32,216 | — | — |
| 2018-10-23 | $864.75 | $864.75 | 19,316 | — | — |
| 2018-10-22 | $853.00 | $853.00 | 15,172 | — | — |
| 2018-10-19 | $874.25 | $874.25 | 14,792 | — | — |
| 2018-10-18 | $894.25 | $894.25 | 14,624 | — | — |
| 2018-10-17 | $953.75 | $953.75 | 8,156 | — | — |
| 2018-10-16 | $958.75 | $958.75 | 13,468 | — | — |
| 2018-10-15 | $889.25 | $889.25 | 16,764 | — | — |
| 2018-10-12 | $910.50 | $910.50 | 15,592 | — | — |
| 2018-10-11 | $888.50 | $888.50 | 13,196 | — | — |
| 2018-10-10 | $888.25 | $888.25 | 22,504 | — | — |
| 2018-10-09 | $923.00 | $923.00 | 27,632 | — | — |
| 2018-10-08 | $941.00 | $941.00 | 22,532 | — | — |
| 2018-10-05 | $1,013.00 | $1,013.00 | 14,316 | — | — |
| 2018-10-04 | $1,000.50 | $1,000.50 | 16,620 | — | — |
| 2018-10-03 | $1,054.00 | $1,054.00 | 10,900 | — | — |
| 2018-10-02 | $994.25 | $994.25 | 20,832 | — | — |
| 2018-10-01 | $1,016.75 | $1,016.75 | 40,924 | — | — |
| 2018-09-28 | $1,033.75 | $1,033.75 | 51,508 | — | — |
| 2018-09-27 | $1,020.00 | $1,020.00 | 42,960 | — | — |
| 2018-09-26 | $1,052.50 | $1,052.50 | 50,548 | — | — |
| 2018-09-25 | $1,087.50 | $1,087.50 | 45,232 | — | — |
| 2018-09-24 | $1,017.50 | $1,017.50 | 27,444 | — | — |
| 2018-09-21 | $996.25 | $996.25 | 59,460 | — | — |
| 2018-09-20 | $1,020.00 | $1,020.00 | 11,168 | — | — |
| 2018-09-19 | $1,000.00 | $1,000.00 | 19,996 | — | — |
| 2018-09-18 | $992.50 | $992.50 | 21,164 | — | — |
| 2018-09-17 | $977.50 | $977.50 | 44,504 | — | — |
| 2018-09-14 | $1,027.50 | $1,027.50 | 19,460 | — | — |
| 2018-09-13 | $1,018.75 | $1,018.75 | 14,064 | — | — |
| 2018-09-12 | $1,006.25 | $1,006.25 | 42,604 | — | — |
| 2018-09-11 | $1,026.25 | $1,026.25 | 16,548 | — | — |
| 2018-09-10 | $993.75 | $993.75 | 14,856 | — | — |
| 2018-09-07 | $993.75 | $993.75 | 37,184 | — | — |
| 2018-09-06 | $960.00 | $960.00 | 32,380 | — | — |
| 2018-09-05 | $1,001.25 | $1,001.25 | 9,704 | — | — |
| 2018-09-04 | $996.25 | $996.25 | 16,920 | — | — |
| 2018-08-31 | $1,023.75 | $1,023.75 | 14,956 | — | — |
| 2018-08-30 | $1,011.25 | $1,011.25 | 21,040 | — | — |
| 2018-08-29 | $1,000.00 | $1,000.00 | 24,560 | — | — |
| 2018-08-28 | $997.50 | $997.50 | 16,328 | — | — |
| 2018-08-27 | $1,007.50 | $1,007.50 | 26,028 | — | — |
| 2018-08-24 | $940.00 | $940.00 | 24,864 | — | — |
| 2018-08-23 | $952.50 | $952.50 | 9,676 | — | — |
| 2018-08-22 | $949.38 | $949.38 | 12,900 | — | — |
| 2018-08-21 | $923.75 | $923.75 | 25,680 | — | — |
| 2018-08-20 | $903.75 | $903.75 | 19,420 | — | — |
| 2018-08-17 | $897.50 | $897.50 | 33,900 | — | — |
| 2018-08-16 | $876.25 | $876.25 | 18,048 | — | — |
| 2018-08-15 | $897.50 | $897.50 | 26,360 | — | — |
| 2018-08-14 | $962.50 | $962.50 | 11,720 | — | — |
| 2018-08-13 | $945.00 | $945.00 | 22,964 | — | — |
| 2018-08-10 | $952.50 | $952.50 | 9,196 | — | — |
| 2018-08-09 | $936.25 | $936.25 | 12,992 | — | — |
| 2018-08-08 | $922.50 | $922.50 | 15,484 | — | — |
| 2018-08-07 | $945.00 | $945.00 | 14,020 | — | — |
| 2018-08-06 | $943.75 | $943.75 | 17,116 | — | — |
| 2018-08-03 | $917.50 | $917.50 | 12,296 | — | — |
| 2018-08-02 | $918.75 | $918.75 | 32,928 | — | — |
| 2018-08-01 | $932.50 | $932.50 | 48,212 | — | — |
| 2018-07-31 | $938.75 | $938.75 | 23,972 | — | — |
| 2018-07-30 | $896.25 | $896.25 | 31,044 | — | — |
| 2018-07-27 | $920.00 | $920.00 | 16,708 | — | — |
| 2018-07-26 | $973.75 | $973.75 | 9,280 | — | — |
| 2018-07-25 | $967.50 | $967.50 | 11,508 | — | — |
| 2018-07-24 | $968.75 | $968.75 | 26,048 | — | — |
| 2018-07-23 | $1,003.75 | $1,003.75 | 7,536 | — | — |
| 2018-07-20 | $980.00 | $980.00 | 9,136 | — | — |
| 2018-07-19 | $982.50 | $982.50 | 11,708 | — | — |
| 2018-07-18 | $996.25 | $996.25 | 8,648 | — | — |
| 2018-07-17 | $1,012.50 | $1,012.50 | 12,316 | — | — |
| 2018-07-16 | $962.50 | $962.50 | 13,312 | — | — |
| 2018-07-13 | $998.75 | $998.75 | 14,844 | — | — |
| 2018-07-12 | $1,042.50 | $1,042.50 | 16,352 | — | — |
| 2018-07-11 | $1,016.25 | $1,016.25 | 15,212 | — | — |
| 2018-07-10 | $1,006.25 | $1,006.25 | 15,768 | — | — |
| 2018-07-09 | $1,015.00 | $1,015.00 | 12,772 | — | — |
| 2018-07-06 | $1,016.25 | $1,016.25 | 13,560 | — | — |
| 2018-07-05 | $990.00 | $990.00 | 17,756 | — | — |
| 2018-07-03 | $978.75 | $978.75 | 10,700 | — | — |
| 2018-07-02 | $956.25 | $956.25 | 31,248 | — | — |
| 2018-06-29 | $918.75 | $918.75 | 24,644 | — | — |
| 2018-06-28 | $903.75 | $903.75 | 25,860 | — | — |
| 2018-06-27 | $918.75 | $918.75 | 22,388 | — | — |
| 2018-06-26 | $996.25 | $996.25 | 32,528 | — | — |
| 2018-06-25 | $1,030.00 | $1,030.00 | 18,572 | — | — |
| 2018-06-22 | $1,056.25 | $1,056.25 | 83,208 | — | — |
| 2018-06-21 | $1,151.25 | $1,151.25 | 32,400 | — | — |
| 2018-06-20 | $1,172.50 | $1,172.50 | 19,844 | — | — |
| 2018-06-19 | $1,112.50 | $1,112.50 | 29,060 | — | — |
| 2018-06-18 | $1,130.00 | $1,130.00 | 38,868 | — | — |
| 2018-06-15 | $1,126.25 | $1,126.25 | 36,844 | — | — |
| 2018-06-14 | $1,141.25 | $1,141.25 | 23,484 | — | — |
| 2018-06-13 | $1,127.50 | $1,127.50 | 26,108 | — | — |
| 2018-06-12 | $1,098.75 | $1,098.75 | 14,652 | — | — |
| 2018-06-11 | $1,071.25 | $1,071.25 | 30,616 | — | — |
| 2018-06-08 | $1,125.00 | $1,125.00 | 21,304 | — | — |
| 2018-06-07 | $1,057.50 | $1,057.50 | 23,832 | — | — |
| 2018-06-06 | $1,153.75 | $1,153.75 | 25,196 | — | — |
| 2018-06-05 | $1,226.25 | $1,226.25 | 27,460 | — | — |
| 2018-06-04 | $1,223.75 | $1,223.75 | 31,160 | — | — |
| 2018-06-01 | $1,248.75 | $1,248.75 | 18,752 | — | — |
| 2018-05-31 | $1,245.00 | $1,245.00 | 17,304 | — | — |
| 2018-05-30 | $1,236.25 | $1,236.25 | 13,812 | — | — |
| 2018-05-29 | $1,218.75 | $1,218.75 | 11,384 | — | — |
| 2018-05-25 | $1,255.00 | $1,255.00 | 12,448 | — | — |
| 2018-05-24 | $1,276.25 | $1,276.25 | 12,748 | — | — |
| 2018-05-23 | $1,242.50 | $1,242.50 | 16,568 | — | — |
| 2018-05-22 | $1,260.00 | $1,260.00 | 24,828 | — | — |
| 2018-05-21 | $1,286.25 | $1,286.25 | 51,472 | — | — |
| 2018-05-18 | $1,251.25 | $1,251.25 | 40,084 | — | — |
| 2018-05-17 | $1,197.50 | $1,197.50 | 22,600 | — | — |
| 2018-05-16 | $1,182.50 | $1,182.50 | 30,036 | — | — |
| 2018-05-15 | $1,147.50 | $1,147.50 | 27,696 | — | — |
| 2018-05-14 | $1,107.50 | $1,107.50 | 20,176 | — | — |
| 2018-05-11 | $1,068.75 | $1,068.75 | 16,888 | — | — |
| 2018-05-10 | $992.50 | $992.50 | 13,860 | — | — |
| 2018-05-09 | $990.00 | $990.00 | 15,944 | — | — |
| 2018-05-08 | $988.13 | $988.13 | 33,572 | — | — |
| 2018-05-07 | $1,051.25 | $1,051.25 | 19,004 | — | — |
| 2018-05-04 | $1,011.25 | $1,011.25 | 10,412 | — | — |
| 2018-05-03 | $1,008.75 | $1,008.75 | 11,112 | — | — |
| 2018-05-02 | $1,030.00 | $1,030.00 | 16,980 | — | — |
| 2018-05-01 | $1,001.25 | $1,001.25 | 12,820 | — | — |
| 2018-04-30 | $1,008.75 | $1,008.75 | 23,432 | — | — |
| 2018-04-27 | $1,050.00 | $1,050.00 | 32,436 | — | — |
| 2018-04-26 | $1,062.50 | $1,062.50 | 25,392 | — | — |
| 2018-04-25 | $1,017.50 | $1,017.50 | 15,480 | — | — |
| 2018-04-24 | $995.00 | $995.00 | 25,192 | — | — |
| 2018-04-23 | $1,003.75 | $1,003.75 | 11,500 | — | — |
| 2018-04-20 | $987.50 | $987.50 | 10,084 | — | — |
| 2018-04-19 | $985.00 | $985.00 | 12,144 | — | — |
| 2018-04-18 | $1,033.75 | $1,033.75 | 16,340 | — | — |
| 2018-04-17 | $1,030.00 | $1,030.00 | 14,824 | — | — |
| 2018-04-16 | $982.50 | $982.50 | 20,156 | — | — |
| 2018-04-13 | $1,015.00 | $1,015.00 | 25,764 | — | — |
| 2018-04-12 | $1,055.00 | $1,055.00 | 29,072 | — | — |
| 2018-04-11 | $1,033.75 | $1,033.75 | 26,868 | — | — |
| 2018-04-10 | $998.75 | $998.75 | 38,708 | — | — |
| 2018-04-09 | $900.00 | $900.00 | 14,216 | — | — |
| 2018-04-06 | $878.75 | $878.75 | 14,328 | — | — |
| 2018-04-05 | $911.25 | $911.25 | 23,492 | — | — |
| 2018-04-04 | $933.75 | $933.75 | 21,496 | — | — |
| 2018-04-03 | $906.25 | $906.25 | 26,940 | — | — |
| 2018-04-02 | $922.50 | $922.50 | 23,488 | — | — |
| 2018-03-29 | $975.00 | $975.00 | 28,264 | — | — |
| 2018-03-28 | $951.25 | $951.25 | 24,192 | — | — |
| 2018-03-27 | $962.50 | $962.50 | 51,664 | — | — |
| 2018-03-26 | $1,028.75 | $1,028.75 | 47,440 | — | — |
| 2018-03-23 | $991.25 | $991.25 | 15,968 | — | — |
| 2018-03-22 | $961.25 | $961.25 | 13,520 | — | — |
| 2018-03-21 | $992.50 | $992.50 | 11,384 | — | — |
| 2018-03-20 | $1,020.00 | $1,020.00 | 26,884 | — | — |
| 2018-03-19 | $966.88 | $966.88 | 32,376 | — | — |
| 2018-03-16 | $1,047.50 | $1,047.50 | 118,996 | — | — |
| 2018-03-15 | $1,047.50 | $1,047.50 | 25,620 | — | — |
| 2018-03-14 | $1,050.00 | $1,050.00 | 15,744 | — | — |
| 2018-03-13 | $1,031.25 | $1,031.25 | 27,728 | — | — |
| 2018-03-12 | $1,151.25 | $1,151.25 | 32,120 | — | — |
| 2018-03-09 | $1,103.75 | $1,103.75 | 57,828 | — | — |
| 2018-03-08 | $1,100.00 | $1,100.00 | 20,804 | — | — |
| 2018-03-07 | $1,056.25 | $1,056.25 | 23,772 | — | — |
| 2018-03-06 | $1,086.25 | $1,086.25 | 20,944 | — | — |
| 2018-03-05 | $1,073.75 | $1,073.75 | 51,020 | — | — |
| 2018-03-02 | $985.00 | $985.00 | 32,312 | — | — |
| 2018-03-01 | $930.00 | $930.00 | 108,544 | — | — |
| 2018-02-28 | $963.13 | $963.13 | 59,436 | — | — |
| 2018-02-27 | $1,063.75 | $1,063.75 | 26,196 | — | — |
| 2018-02-26 | $1,077.50 | $1,077.50 | 13,144 | — | — |
| 2018-02-23 | $1,100.00 | $1,100.00 | 17,768 | — | — |
| 2018-02-22 | $1,072.50 | $1,072.50 | 19,748 | — | — |
| 2018-02-21 | $1,091.25 | $1,091.25 | 25,680 | — | — |
| 2018-02-20 | $1,120.00 | $1,120.00 | 22,232 | — | — |
| 2018-02-16 | $1,135.00 | $1,135.00 | 32,372 | — | — |
| 2018-02-15 | $1,176.25 | $1,176.25 | 71,296 | — | — |
| 2018-02-14 | $1,208.75 | $1,208.75 | 57,116 | — | — |
| 2018-02-13 | $1,126.25 | $1,126.25 | 40,680 | — | — |
| 2018-02-12 | $986.88 | $986.88 | 55,528 | — | — |
| 2018-02-09 | $1,042.50 | $1,042.50 | 41,324 | — | — |
| 2018-02-08 | $917.50 | $917.50 | 27,600 | — | — |
| 2018-02-07 | $932.50 | $932.50 | 26,932 | — | — |
| 2018-02-06 | $895.00 | $895.00 | 29,900 | — | — |
| 2018-02-05 | $821.88 | $821.88 | 25,908 | — | — |
| 2018-02-02 | $826.25 | $826.25 | 46,644 | — | — |
| 2018-02-01 | $898.75 | $898.75 | 35,504 | — | — |
| 2018-01-31 | $945.00 | $945.00 | 39,272 | — | — |
| 2018-01-30 | $1,006.25 | $1,006.25 | 44,780 | — | — |
| 2018-01-29 | $931.25 | $931.25 | 48,388 | — | — |
| 2018-01-26 | $931.25 | $931.25 | 87,432 | — | — |
| 2018-01-25 | $863.75 | $863.75 | 28,176 | — | — |
| 2018-01-24 | $831.25 | $831.25 | 40,548 | — | — |
| 2018-01-23 | $886.25 | $886.25 | 57,012 | — | — |
| 2018-01-22 | $833.75 | $833.75 | 69,920 | — | — |
| 2018-01-19 | $737.50 | $737.50 | 49,648 | — | — |
| 2018-01-18 | $687.50 | $687.50 | 26,200 | — | — |
| 2018-01-17 | $706.25 | $706.25 | 68,384 | — | — |
| 2018-01-16 | $688.75 | $688.75 | 97,624 | — | — |
| 2018-01-12 | $706.25 | $706.25 | 147,792 | — | — |
| 2018-01-11 | $553.75 | $553.75 | 26,064 | — | — |
| 2018-01-10 | $517.50 | $517.50 | 31,816 | — | — |
| 2018-01-09 | $483.75 | $483.75 | 18,348 | — | — |
| 2018-01-08 | $463.75 | $463.75 | 17,680 | — | — |
| 2018-01-05 | $462.50 | $462.50 | 19,420 | — | — |
| 2018-01-04 | $450.00 | $450.00 | 142,516 | — | — |
| 2018-01-03 | $481.25 | $481.25 | 69,204 | — | — |
| 2018-01-02 | $452.50 | $452.50 | 40,404 | — | — |