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
- 2008-09-25 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 | $158.00 | $158.00 | 856 | — | — |
| 2018-12-28 | $156.00 | $156.00 | 872 | — | — |
| 2018-12-27 | $154.00 | $154.00 | 503 | — | — |
| 2018-12-26 | $152.00 | $152.00 | 1,029 | — | — |
| 2018-12-24 | $138.00 | $138.00 | 647 | — | — |
| 2018-12-21 | $158.00 | $158.00 | 815 | — | — |
| 2018-12-20 | $160.00 | $160.00 | 998 | — | — |
| 2018-12-19 | $172.00 | $172.00 | 496 | — | — |
| 2018-12-18 | $180.00 | $180.00 | 622 | — | — |
| 2018-12-17 | $176.00 | $176.00 | 444 | — | — |
| 2018-12-14 | $180.00 | $180.00 | 370 | — | — |
| 2018-12-13 | $184.00 | $184.00 | 817 | — | — |
| 2018-12-12 | $180.00 | $180.00 | 367 | — | — |
| 2018-12-11 | $178.00 | $178.00 | 469 | — | — |
| 2018-12-10 | $184.00 | $184.00 | 1,276 | — | — |
| 2018-12-07 | $194.00 | $194.00 | 1,002 | — | — |
| 2018-12-06 | $208.00 | $208.00 | 1,627 | — | — |
| 2018-12-04 | $216.00 | $216.00 | 2,918 | — | — |
| 2018-12-03 | $208.00 | $208.00 | 3,212 | — | — |
| 2018-11-30 | $202.00 | $202.00 | 11,841 | — | — |
| 2018-11-29 | $176.00 | $176.00 | 505 | — | — |
| 2018-11-28 | $176.00 | $176.00 | 1,390 | — | — |
| 2018-11-27 | $174.00 | $174.00 | 356 | — | — |
| 2018-11-26 | $178.00 | $178.00 | 1,458 | — | — |
| 2018-11-23 | $174.00 | $174.00 | 840 | — | — |
| 2018-11-21 | $176.00 | $176.00 | 1,732 | — | — |
| 2018-11-20 | $176.00 | $176.00 | 881 | — | — |
| 2018-11-19 | $176.00 | $176.00 | 1,331 | — | — |
| 2018-11-16 | $190.00 | $190.00 | 964 | — | — |
| 2018-11-15 | $200.00 | $200.00 | 1,677 | — | — |
| 2018-11-14 | $212.00 | $212.00 | 2,384 | — | — |
| 2018-11-13 | $214.00 | $214.00 | 5,206 | — | — |
| 2018-11-12 | $188.00 | $188.00 | 4,114 | — | — |
| 2018-11-09 | $188.00 | $188.00 | 5,301 | — | — |
| 2018-11-08 | $210.00 | $210.00 | 4,332 | — | — |
| 2018-11-07 | $222.00 | $222.00 | 5,193 | — | — |
| 2018-11-06 | $216.00 | $216.00 | 5,973 | — | — |
| 2018-11-05 | $222.00 | $222.00 | 63,119 | — | — |
| 2018-11-02 | $228.00 | $228.00 | 559 | — | — |
| 2018-11-01 | $228.00 | $228.00 | 930 | — | — |
| 2018-10-31 | $212.00 | $212.00 | 453 | — | — |
| 2018-10-30 | $208.00 | $208.00 | 1,846 | — | — |
| 2018-10-29 | $236.00 | $236.00 | 1,600 | — | — |
| 2018-10-26 | $244.00 | $244.00 | 1,688 | — | — |
| 2018-10-25 | $214.00 | $214.00 | 635 | — | — |
| 2018-10-24 | $222.00 | $222.00 | 1,869 | — | — |
| 2018-10-23 | $242.00 | $242.00 | 1,573 | — | — |
| 2018-10-22 | $254.00 | $254.00 | 5,809 | — | — |
| 2018-10-19 | $242.00 | $242.00 | 1,129 | — | — |
| 2018-10-18 | $246.00 | $246.00 | 1,033 | — | — |
| 2018-10-17 | $246.00 | $246.00 | 1,067 | — | — |
| 2018-10-16 | $242.00 | $242.00 | 1,746 | — | — |
| 2018-10-15 | $238.00 | $238.00 | 1,604 | — | — |
| 2018-10-12 | $224.00 | $224.00 | 1,712 | — | — |
| 2018-10-11 | $224.00 | $224.00 | 1,850 | — | — |
| 2018-10-10 | $224.00 | $224.00 | 2,830 | — | — |
| 2018-10-09 | $224.00 | $224.00 | 2,297 | — | — |
| 2018-10-08 | $244.00 | $244.00 | 1,889 | — | — |
| 2018-10-05 | $258.00 | $258.00 | 10,737 | — | — |
| 2018-10-04 | $404.00 | $404.00 | 3,745 | — | — |
| 2018-10-03 | $502.00 | $502.00 | 2,754 | — | — |
| 2018-10-02 | $526.00 | $526.00 | 2,644 | — | — |
| 2018-10-01 | $534.00 | $534.00 | 1,288 | — | — |
| 2018-09-28 | $552.00 | $552.00 | 14,003 | — | — |
| 2018-09-27 | $488.00 | $488.00 | 292 | — | — |
| 2018-09-26 | $482.00 | $482.00 | 872 | — | — |
| 2018-09-25 | $534.00 | $534.00 | 712 | — | — |
| 2018-09-24 | $522.00 | $522.00 | 1,686 | — | — |
| 2018-09-21 | $560.00 | $560.00 | 1,324 | — | — |
| 2018-09-20 | $680.00 | $680.00 | 8,192 | — | — |
| 2018-09-19 | $600.00 | $600.00 | 310 | — | — |
| 2018-09-18 | $546.00 | $546.00 | 165 | — | — |
| 2018-09-17 | $566.00 | $566.00 | 223 | — | — |
| 2018-09-14 | $604.00 | $604.00 | 290 | — | — |
| 2018-09-13 | $588.00 | $588.00 | 216 | — | — |
| 2018-09-12 | $568.00 | $568.00 | 413 | — | — |
| 2018-09-11 | $592.00 | $592.00 | 393 | — | — |
| 2018-09-10 | $608.00 | $608.00 | 1,532 | — | — |
| 2018-09-07 | $750.00 | $750.00 | 1,168 | — | — |
| 2018-09-06 | $800.00 | $800.00 | 703 | — | — |
| 2018-09-05 | $790.00 | $790.00 | 185 | — | — |
| 2018-09-04 | $846.00 | $846.00 | 174 | — | — |
| 2018-08-31 | $862.00 | $862.00 | 99 | — | — |
| 2018-08-30 | $900.00 | $900.00 | 41 | — | — |
| 2018-08-29 | $886.00 | $886.00 | 111 | — | — |
| 2018-08-28 | $846.00 | $846.00 | 81 | — | — |
| 2018-08-27 | $864.00 | $864.00 | 260 | — | — |
| 2018-08-24 | $882.00 | $882.00 | 164 | — | — |
| 2018-08-23 | $890.00 | $890.00 | 123 | — | — |
| 2018-08-22 | $916.00 | $916.00 | 119 | — | — |
| 2018-08-21 | $882.00 | $882.00 | 202 | — | — |
| 2018-08-20 | $898.00 | $898.00 | 356 | — | — |
| 2018-08-17 | $908.00 | $908.00 | 1,074 | — | — |
| 2018-08-16 | $844.00 | $844.00 | 212 | — | — |
| 2018-08-15 | $912.00 | $912.00 | 747 | — | — |
| 2018-08-14 | $864.00 | $864.00 | 506 | — | — |
| 2018-08-13 | $860.00 | $860.00 | 5,148 | — | — |
| 2018-08-10 | $1,080.00 | $1,080.00 | 683 | — | — |
| 2018-08-09 | $1,240.00 | $1,240.00 | 72 | — | — |
| 2018-08-08 | $1,200.00 | $1,200.00 | 82 | — | — |
| 2018-08-07 | $1,200.00 | $1,200.00 | 117 | — | — |
| 2018-08-06 | $1,240.00 | $1,240.00 | 147 | — | — |
| 2018-08-03 | $1,280.00 | $1,280.00 | 419 | — | — |
| 2018-08-02 | $1,160.00 | $1,160.00 | 330 | — | — |
| 2018-08-01 | $1,200.00 | $1,200.00 | 446 | — | — |
| 2018-07-31 | $1,360.00 | $1,360.00 | 2,438 | — | — |
| 2018-07-30 | $1,120.00 | $1,120.00 | 100 | — | — |
| 2018-07-27 | $1,160.00 | $1,160.00 | 89 | — | — |
| 2018-07-26 | $1,160.00 | $1,160.00 | 283 | — | — |
| 2018-07-25 | $1,120.00 | $1,120.00 | 688 | — | — |
| 2018-07-24 | $1,080.00 | $1,080.00 | 143 | — | — |
| 2018-07-23 | $1,120.00 | $1,120.00 | 87 | — | — |
| 2018-07-20 | $1,160.00 | $1,160.00 | 152 | — | — |
| 2018-07-19 | $1,120.00 | $1,120.00 | 129 | — | — |
| 2018-07-18 | $1,160.00 | $1,160.00 | 93 | — | — |
| 2018-07-17 | $1,080.00 | $1,080.00 | 213 | — | — |
| 2018-07-16 | $1,160.00 | $1,160.00 | 168 | — | — |
| 2018-07-13 | $1,160.00 | $1,160.00 | 74 | — | — |
| 2018-07-12 | $1,200.00 | $1,200.00 | 131 | — | — |
| 2018-07-11 | $1,200.00 | $1,200.00 | 194 | — | — |
| 2018-07-10 | $1,160.00 | $1,160.00 | 191 | — | — |
| 2018-07-09 | $1,120.00 | $1,120.00 | 188 | — | — |
| 2018-07-06 | $1,120.00 | $1,120.00 | 174 | — | — |
| 2018-07-05 | $1,080.00 | $1,080.00 | 469 | — | — |
| 2018-07-03 | $1,040.00 | $1,040.00 | 65 | — | — |
| 2018-07-02 | $1,040.00 | $1,040.00 | 276 | — | — |
| 2018-06-29 | $1,040.00 | $1,040.00 | 219 | — | — |
| 2018-06-28 | $1,080.00 | $1,080.00 | 329 | — | — |
| 2018-06-27 | $1,200.00 | $1,200.00 | 105 | — | — |
| 2018-06-26 | $1,240.00 | $1,240.00 | 119 | — | — |
| 2018-06-25 | $1,200.00 | $1,200.00 | 106 | — | — |
| 2018-06-22 | $1,240.00 | $1,240.00 | 122 | — | — |
| 2018-06-21 | $1,320.00 | $1,320.00 | 175 | — | — |
| 2018-06-20 | $1,320.00 | $1,320.00 | 208 | — | — |
| 2018-06-19 | $1,360.00 | $1,360.00 | 224 | — | — |
| 2018-06-18 | $1,320.00 | $1,320.00 | 314 | — | — |
| 2018-06-15 | $1,440.00 | $1,440.00 | 236 | — | — |
| 2018-06-14 | $1,440.00 | $1,440.00 | 1,061 | — | — |
| 2018-06-13 | $1,600.00 | $1,600.00 | 5,011 | — | — |
| 2018-06-12 | $1,560.00 | $1,560.00 | 3,811 | — | — |
| 2018-06-11 | $1,280.00 | $1,280.00 | 183 | — | — |
| 2018-06-08 | $1,200.00 | $1,200.00 | 251 | — | — |
| 2018-06-07 | $1,240.00 | $1,240.00 | 290 | — | — |
| 2018-06-06 | $1,240.00 | $1,240.00 | 507 | — | — |
| 2018-06-05 | $1,320.00 | $1,320.00 | 259 | — | — |
| 2018-06-04 | $1,360.00 | $1,360.00 | 153 | — | — |
| 2018-06-01 | $1,360.00 | $1,360.00 | 197 | — | — |
| 2018-05-31 | $1,360.00 | $1,360.00 | 96 | — | — |
| 2018-05-30 | $1,360.00 | $1,360.00 | 197 | — | — |
| 2018-05-29 | $1,400.00 | $1,400.00 | 151 | — | — |
| 2018-05-25 | $1,440.00 | $1,440.00 | 173 | — | — |
| 2018-05-24 | $1,440.00 | $1,440.00 | 283 | — | — |
| 2018-05-23 | $1,320.00 | $1,320.00 | 321 | — | — |
| 2018-05-22 | $1,400.00 | $1,400.00 | 544 | — | — |
| 2018-05-21 | $1,440.00 | $1,440.00 | 291 | — | — |
| 2018-05-18 | $1,480.00 | $1,480.00 | 395 | — | — |
| 2018-05-17 | $1,520.00 | $1,520.00 | 338 | — | — |
| 2018-05-16 | $1,560.00 | $1,560.00 | 662 | — | — |
| 2018-05-15 | $1,640.00 | $1,640.00 | 2,425 | — | — |
| 2018-05-14 | $1,560.00 | $1,560.00 | 822 | — | — |
| 2018-05-11 | $1,320.00 | $1,320.00 | 365 | — | — |
| 2018-05-10 | $1,440.00 | $1,440.00 | 260 | — | — |
| 2018-05-09 | $1,560.00 | $1,560.00 | 170 | — | — |
| 2018-05-08 | $1,600.00 | $1,600.00 | 151 | — | — |
| 2018-05-07 | $1,720.00 | $1,720.00 | 210 | — | — |
| 2018-05-04 | $1,640.00 | $1,640.00 | 219 | — | — |
| 2018-05-03 | $1,640.00 | $1,640.00 | 361 | — | — |
| 2018-05-02 | $1,560.00 | $1,560.00 | 1,041 | — | — |
| 2018-05-01 | $1,680.00 | $1,680.00 | 846 | — | — |
| 2018-04-30 | $1,880.00 | $1,880.00 | 1,226 | — | — |
| 2018-04-27 | $2,280.00 | $2,280.00 | 589 | — | — |
| 2018-04-26 | $2,240.00 | $2,240.00 | 483 | — | — |
| 2018-04-25 | $2,240.00 | $2,240.00 | 576 | — | — |
| 2018-04-24 | $2,320.00 | $2,320.00 | 979 | — | — |
| 2018-04-23 | $2,280.00 | $2,280.00 | 502 | — | — |
| 2018-04-20 | $2,360.00 | $2,360.00 | 810 | — | — |
| 2018-04-19 | $2,440.00 | $2,440.00 | 1,530 | — | — |
| 2018-04-18 | $2,120.00 | $2,120.00 | 432 | — | — |
| 2018-04-17 | $2,080.00 | $2,080.00 | 405 | — | — |
| 2018-04-16 | $2,040.00 | $2,040.00 | 361 | — | — |
| 2018-04-13 | $2,080.00 | $2,080.00 | 439 | — | — |
| 2018-04-12 | $2,120.00 | $2,120.00 | 500 | — | — |
| 2018-04-11 | $2,320.00 | $2,320.00 | 463 | — | — |
| 2018-04-10 | $2,480.00 | $2,480.00 | 650 | — | — |
| 2018-04-09 | $2,520.00 | $2,520.00 | 921 | — | — |
| 2018-04-06 | $2,240.00 | $2,240.00 | 1,101 | — | — |
| 2018-04-05 | $2,120.00 | $2,120.00 | 403 | — | — |
| 2018-04-04 | $1,960.00 | $1,960.00 | 865 | — | — |
| 2018-04-03 | $2,160.00 | $2,160.00 | 1,013 | — | — |
| 2018-04-02 | $2,400.00 | $2,400.00 | 591 | — | — |
| 2018-03-29 | $2,560.00 | $2,560.00 | 1,325 | — | — |
| 2018-03-28 | $2,360.00 | $2,360.00 | 2,661 | — | — |
| 2018-03-27 | $2,880.00 | $2,880.00 | 5,759 | — | — |
| 2018-03-26 | $2,400.00 | $2,400.00 | 3,410 | — | — |
| 2018-03-23 | $1,960.00 | $1,960.00 | 1,401 | — | — |
| 2018-03-22 | $1,680.00 | $1,680.00 | 469 | — | — |
| 2018-03-21 | $1,720.00 | $1,720.00 | 1,080 | — | — |
| 2018-03-20 | $1,800.00 | $1,800.00 | 2,659 | — | — |
| 2018-03-19 | $1,720.00 | $1,720.00 | 296 | — | — |
| 2018-03-16 | $1,720.00 | $1,720.00 | 550 | — | — |
| 2018-03-15 | $1,680.00 | $1,680.00 | 701 | — | — |
| 2018-03-14 | $1,720.00 | $1,720.00 | 1,045 | — | — |
| 2018-03-13 | $1,640.00 | $1,640.00 | 203 | — | — |
| 2018-03-12 | $1,640.00 | $1,640.00 | 178 | — | — |
| 2018-03-09 | $1,560.00 | $1,560.00 | 305 | — | — |
| 2018-03-08 | $1,600.00 | $1,600.00 | 413 | — | — |
| 2018-03-07 | $1,640.00 | $1,640.00 | 632 | — | — |
| 2018-03-06 | $1,680.00 | $1,680.00 | 458 | — | — |
| 2018-03-05 | $1,680.00 | $1,680.00 | 500 | — | — |
| 2018-03-02 | $1,600.00 | $1,600.00 | 2,028 | — | — |
| 2018-03-01 | $2,240.00 | $2,240.00 | 161 | — | — |
| 2018-02-28 | $2,560.00 | $2,560.00 | 524 | — | — |
| 2018-02-27 | $1,960.00 | $1,960.00 | 114 | — | — |
| 2018-02-26 | $2,720.00 | $2,720.00 | 107 | — | — |
| 2018-02-23 | $3,440.00 | $3,440.00 | 97 | — | — |
| 2018-02-22 | $4,000.00 | $4,000.00 | 60 | — | — |
| 2018-02-21 | $4,640.00 | $4,640.00 | 456 | — | — |
| 2018-02-20 | $5,040.00 | $5,040.00 | 14 | — | — |
| 2018-02-16 | $5,360.00 | $5,360.00 | 12 | — | — |
| 2018-02-15 | $5,360.00 | $5,360.00 | 50 | — | — |
| 2018-02-14 | $5,000.00 | $5,000.00 | 32 | — | — |
| 2018-02-13 | $5,280.00 | $5,280.00 | 93 | — | — |
| 2018-02-12 | $7,160.00 | $7,160.00 | 21 | — | — |
| 2018-02-09 | $8,000.00 | $8,000.00 | 70 | — | — |
| 2018-02-08 | $11,000.00 | $11,000.00 | 5 | — | — |
| 2018-02-07 | $11,600.00 | $11,600.00 | 2 | — | — |
| 2018-02-06 | $11,280.00 | $11,280.00 | 3 | — | — |
| 2018-02-05 | $11,760.00 | $11,760.00 | 29 | — | — |
| 2018-02-02 | $10,600.00 | $10,600.00 | 7 | — | — |
| 2018-02-01 | $10,880.00 | $10,880.00 | 4 | — | — |
| 2018-01-31 | $11,640.00 | $11,640.00 | 4 | — | — |
| 2018-01-30 | $11,960.00 | $11,960.00 | 30 | — | — |
| 2018-01-29 | $12,760.00 | $12,760.00 | 14 | — | — |
| 2018-01-26 | $14,240.00 | $14,240.00 | 16 | — | — |
| 2018-01-25 | $14,600.00 | $14,600.00 | 11 | — | — |
| 2018-01-24 | $14,160.00 | $14,160.00 | 23 | — | — |
| 2018-01-23 | $13,480.00 | $13,480.00 | 11 | — | — |
| 2018-01-22 | $13,000.00 | $13,000.00 | 13 | — | — |
| 2018-01-19 | $13,640.00 | $13,640.00 | 22 | — | — |
| 2018-01-18 | $14,520.00 | $14,520.00 | 70 | — | — |
| 2018-01-17 | $15,160.00 | $15,160.00 | 70 | — | — |
| 2018-01-16 | $13,720.00 | $13,720.00 | 168 | — | — |
| 2018-01-12 | $11,240.00 | $11,240.00 | 63 | — | — |
| 2018-01-11 | $9,600.00 | $9,600.00 | 4 | — | — |
| 2018-01-10 | $9,680.00 | $9,680.00 | 3 | — | — |
| 2018-01-09 | $9,440.00 | $9,440.00 | 4 | — | — |
| 2018-01-08 | $9,880.00 | $9,880.00 | 4 | — | — |
| 2018-01-05 | $10,320.00 | $10,320.00 | 7 | — | — |
| 2018-01-04 | $10,200.00 | $10,200.00 | 6 | — | — |
| 2018-01-03 | $10,080.00 | $10,080.00 | 10 | — | — |
| 2018-01-02 | $9,240.00 | $9,240.00 | 6 | — | — |