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
- 2011-07-27 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 | $264.00 | $264.00 | 573 | — | — |
| 2018-12-28 | $258.00 | $258.00 | 292 | — | — |
| 2018-12-27 | $270.00 | $270.00 | 707 | — | — |
| 2018-12-26 | $282.00 | $282.00 | 740 | — | — |
| 2018-12-24 | $276.00 | $276.00 | 443 | — | — |
| 2018-12-21 | $288.00 | $288.00 | 1,355 | — | — |
| 2018-12-20 | $276.00 | $276.00 | 632 | — | — |
| 2018-12-19 | $300.00 | $300.00 | 1,567 | — | — |
| 2018-12-18 | $330.00 | $330.00 | 1,061 | — | — |
| 2018-12-17 | $366.00 | $366.00 | 564 | — | — |
| 2018-12-14 | $372.00 | $372.00 | 546 | — | — |
| 2018-12-13 | $384.00 | $384.00 | 478 | — | — |
| 2018-12-12 | $384.00 | $384.00 | 1,047 | — | — |
| 2018-12-11 | $390.00 | $390.00 | 792 | — | — |
| 2018-12-10 | $396.00 | $396.00 | 683 | — | — |
| 2018-12-07 | $396.00 | $396.00 | 301 | — | — |
| 2018-12-06 | $402.00 | $402.00 | 2,467 | — | — |
| 2018-12-04 | $396.00 | $396.00 | 380 | — | — |
| 2018-12-03 | $408.00 | $408.00 | 503 | — | — |
| 2018-11-30 | $408.00 | $408.00 | 430 | — | — |
| 2018-11-29 | $408.00 | $408.00 | 622 | — | — |
| 2018-11-28 | $396.00 | $396.00 | 770 | — | — |
| 2018-11-27 | $390.00 | $390.00 | 210 | — | — |
| 2018-11-26 | $384.00 | $384.00 | 422 | — | — |
| 2018-11-23 | $390.00 | $390.00 | 233 | — | — |
| 2018-11-21 | $402.00 | $402.00 | 592 | — | — |
| 2018-11-20 | $402.00 | $402.00 | 1,239 | — | — |
| 2018-11-19 | $384.00 | $384.00 | 414 | — | — |
| 2018-11-16 | $402.00 | $402.00 | 371 | — | — |
| 2018-11-15 | $390.00 | $390.00 | 369 | — | — |
| 2018-11-14 | $402.00 | $402.00 | 829 | — | — |
| 2018-11-13 | $402.00 | $402.00 | 436 | — | — |
| 2018-11-12 | $408.00 | $408.00 | 729 | — | — |
| 2018-11-09 | $420.00 | $420.00 | 653 | — | — |
| 2018-11-08 | $426.00 | $426.00 | 1,218 | — | — |
| 2018-11-07 | $444.00 | $444.00 | 742 | — | — |
| 2018-11-06 | $426.00 | $426.00 | 956 | — | — |
| 2018-11-05 | $420.00 | $420.00 | 834 | — | — |
| 2018-11-02 | $420.00 | $420.00 | 1,234 | — | — |
| 2018-11-01 | $420.00 | $420.00 | 984 | — | — |
| 2018-10-31 | $420.00 | $420.00 | 1,952 | — | — |
| 2018-10-30 | $414.00 | $414.00 | 1,535 | — | — |
| 2018-10-29 | $426.00 | $426.00 | 1,764 | — | — |
| 2018-10-26 | $438.00 | $438.00 | 2,294 | — | — |
| 2018-10-25 | $480.00 | $480.00 | 2,631 | — | — |
| 2018-10-24 | $498.00 | $498.00 | 2,334 | — | — |
| 2018-10-23 | $534.00 | $534.00 | 2,241 | — | — |
| 2018-10-22 | $540.00 | $540.00 | 4,205 | — | — |
| 2018-10-19 | $588.00 | $588.00 | 8,498 | — | — |
| 2018-10-18 | $744.00 | $744.00 | 8,394 | — | — |
| 2018-10-17 | $870.00 | $870.00 | 2,847 | — | — |
| 2018-10-16 | $852.00 | $852.00 | 5,044 | — | — |
| 2018-10-15 | $828.00 | $828.00 | 4,231 | — | — |
| 2018-10-12 | $792.00 | $792.00 | 2,002 | — | — |
| 2018-10-11 | $774.00 | $774.00 | 2,910 | — | — |
| 2018-10-10 | $780.00 | $780.00 | 6,600 | — | — |
| 2018-10-09 | $732.00 | $732.00 | 2,586 | — | — |
| 2018-10-08 | $762.00 | $762.00 | 4,415 | — | — |
| 2018-10-05 | $846.00 | $846.00 | 6,943 | — | — |
| 2018-10-04 | $864.00 | $864.00 | 15,145 | — | — |
| 2018-10-03 | $804.00 | $804.00 | 6,795 | — | — |
| 2018-10-02 | $684.00 | $684.00 | 2,752 | — | — |
| 2018-10-01 | $660.00 | $660.00 | 2,531 | — | — |
| 2018-09-28 | $642.00 | $642.00 | 894 | — | — |
| 2018-09-27 | $624.00 | $624.00 | 665 | — | — |
| 2018-09-26 | $624.00 | $624.00 | 2,778 | — | — |
| 2018-09-25 | $624.00 | $624.00 | 1,201 | — | — |
| 2018-09-24 | $618.00 | $618.00 | 1,494 | — | — |
| 2018-09-21 | $588.00 | $588.00 | 3,111 | — | — |
| 2018-09-20 | $648.00 | $648.00 | 5,762 | — | — |
| 2018-09-19 | $558.00 | $558.00 | 2,557 | — | — |
| 2018-09-18 | $540.00 | $540.00 | 588 | — | — |
| 2018-09-17 | $534.00 | $534.00 | 550 | — | — |
| 2018-09-14 | $528.00 | $528.00 | 632 | — | — |
| 2018-09-13 | $522.00 | $522.00 | 235 | — | — |
| 2018-09-12 | $534.00 | $534.00 | 310 | — | — |
| 2018-09-11 | $546.00 | $546.00 | 379 | — | — |
| 2018-09-10 | $540.00 | $540.00 | 331 | — | — |
| 2018-09-07 | $546.00 | $546.00 | 337 | — | — |
| 2018-09-06 | $558.00 | $558.00 | 554 | — | — |
| 2018-09-05 | $558.00 | $558.00 | 437 | — | — |
| 2018-09-04 | $558.00 | $558.00 | 615 | — | — |
| 2018-08-31 | $558.00 | $558.00 | 691 | — | — |
| 2018-08-30 | $552.00 | $552.00 | 495 | — | — |
| 2018-08-29 | $558.00 | $558.00 | 1,277 | — | — |
| 2018-08-28 | $534.00 | $534.00 | 191 | — | — |
| 2018-08-27 | $522.00 | $522.00 | 567 | — | — |
| 2018-08-24 | $534.00 | $534.00 | 358 | — | — |
| 2018-08-23 | $534.00 | $534.00 | 639 | — | — |
| 2018-08-22 | $534.00 | $534.00 | 440 | — | — |
| 2018-08-21 | $528.00 | $528.00 | 436 | — | — |
| 2018-08-20 | $534.00 | $534.00 | 440 | — | — |
| 2018-08-17 | $534.00 | $534.00 | 125 | — | — |
| 2018-08-16 | $534.00 | $534.00 | 328 | — | — |
| 2018-08-15 | $528.00 | $528.00 | 428 | — | — |
| 2018-08-14 | $540.00 | $540.00 | 906 | — | — |
| 2018-08-13 | $540.00 | $540.00 | 1,982 | — | — |
| 2018-08-10 | $528.00 | $528.00 | 191 | — | — |
| 2018-08-09 | $528.00 | $528.00 | 208 | — | — |
| 2018-08-08 | $540.00 | $540.00 | 172 | — | — |
| 2018-08-07 | $540.00 | $540.00 | 1,089 | — | — |
| 2018-08-06 | $534.00 | $534.00 | 416 | — | — |
| 2018-08-03 | $522.00 | $522.00 | 207 | — | — |
| 2018-08-02 | $528.00 | $528.00 | 257 | — | — |
| 2018-08-01 | $528.00 | $528.00 | 214 | — | — |
| 2018-07-31 | $528.00 | $528.00 | 375 | — | — |
| 2018-07-30 | $540.00 | $540.00 | 536 | — | — |
| 2018-07-27 | $510.00 | $510.00 | 396 | — | — |
| 2018-07-26 | $528.00 | $528.00 | 262 | — | — |
| 2018-07-25 | $546.00 | $546.00 | 251 | — | — |
| 2018-07-24 | $546.00 | $546.00 | 337 | — | — |
| 2018-07-23 | $540.00 | $540.00 | 244 | — | — |
| 2018-07-20 | $546.00 | $546.00 | 121 | — | — |
| 2018-07-19 | $546.00 | $546.00 | 293 | — | — |
| 2018-07-18 | $546.00 | $546.00 | 296 | — | — |
| 2018-07-17 | $552.00 | $552.00 | 244 | — | — |
| 2018-07-16 | $552.00 | $552.00 | 203 | — | — |
| 2018-07-13 | $558.00 | $558.00 | 436 | — | — |
| 2018-07-12 | $552.00 | $552.00 | 200 | — | — |
| 2018-07-11 | $570.00 | $570.00 | 271 | — | — |
| 2018-07-10 | $570.00 | $570.00 | 459 | — | — |
| 2018-07-09 | $570.00 | $570.00 | 1,129 | — | — |
| 2018-07-06 | $546.00 | $546.00 | 193 | — | — |
| 2018-07-05 | $552.00 | $552.00 | 420 | — | — |
| 2018-07-03 | $564.00 | $564.00 | 322 | — | — |
| 2018-07-02 | $534.00 | $534.00 | 217 | — | — |
| 2018-06-29 | $534.00 | $534.00 | 198 | — | — |
| 2018-06-28 | $540.00 | $540.00 | 299 | — | — |
| 2018-06-27 | $546.00 | $546.00 | 280 | — | — |
| 2018-06-26 | $546.00 | $546.00 | 174 | — | — |
| 2018-06-25 | $546.00 | $546.00 | 388 | — | — |
| 2018-06-22 | $552.00 | $552.00 | 307 | — | — |
| 2018-06-21 | $546.00 | $546.00 | 571 | — | — |
| 2018-06-20 | $576.00 | $576.00 | 527 | — | — |
| 2018-06-19 | $576.00 | $576.00 | 642 | — | — |
| 2018-06-18 | $594.00 | $594.00 | 2,278 | — | — |
| 2018-06-15 | $606.00 | $606.00 | 972 | — | — |
| 2018-06-14 | $600.00 | $600.00 | 900 | — | — |
| 2018-06-13 | $600.00 | $600.00 | 2,753 | — | — |
| 2018-06-12 | $624.00 | $624.00 | 3,137 | — | — |
| 2018-06-11 | $570.00 | $570.00 | 1,177 | — | — |
| 2018-06-08 | $552.00 | $552.00 | 3,076 | — | — |
| 2018-06-07 | $528.00 | $528.00 | 1,035 | — | — |
| 2018-06-06 | $546.00 | $546.00 | 520 | — | — |
| 2018-06-05 | $546.00 | $546.00 | 567 | — | — |
| 2018-06-04 | $540.00 | $540.00 | 477 | — | — |
| 2018-06-01 | $546.00 | $546.00 | 1,194 | — | — |
| 2018-05-31 | $558.00 | $558.00 | 382 | — | — |
| 2018-05-30 | $546.00 | $546.00 | 186 | — | — |
| 2018-05-29 | $546.00 | $546.00 | 151 | — | — |
| 2018-05-25 | $546.00 | $546.00 | 333 | — | — |
| 2018-05-24 | $540.00 | $540.00 | 199 | — | — |
| 2018-05-23 | $552.00 | $552.00 | 364 | — | — |
| 2018-05-22 | $540.00 | $540.00 | 1,140 | — | — |
| 2018-05-21 | $552.00 | $552.00 | 254 | — | — |
| 2018-05-18 | $546.00 | $546.00 | 327 | — | — |
| 2018-05-17 | $552.00 | $552.00 | 1,105 | — | — |
| 2018-05-16 | $534.00 | $534.00 | 2,266 | — | — |
| 2018-05-15 | $492.00 | $492.00 | 283 | — | — |
| 2018-05-14 | $504.00 | $504.00 | 211 | — | — |
| 2018-05-11 | $504.00 | $504.00 | 207 | — | — |
| 2018-05-10 | $486.00 | $486.00 | 389 | — | — |
| 2018-05-09 | $486.00 | $486.00 | 288 | — | — |
| 2018-05-08 | $498.00 | $498.00 | 369 | — | — |
| 2018-05-07 | $498.00 | $498.00 | 194 | — | — |
| 2018-05-04 | $498.00 | $498.00 | 327 | — | — |
| 2018-05-03 | $480.00 | $480.00 | 358 | — | — |
| 2018-05-02 | $498.00 | $498.00 | 163 | — | — |
| 2018-05-01 | $486.00 | $486.00 | 141 | — | — |
| 2018-04-30 | $480.00 | $480.00 | 197 | — | — |
| 2018-04-27 | $492.00 | $492.00 | 152 | — | — |
| 2018-04-26 | $486.00 | $486.00 | 171 | — | — |
| 2018-04-25 | $492.00 | $492.00 | 320 | — | — |
| 2018-04-24 | $492.00 | $492.00 | 351 | — | — |
| 2018-04-23 | $504.00 | $504.00 | 189 | — | — |
| 2018-04-20 | $516.00 | $516.00 | 161 | — | — |
| 2018-04-19 | $516.00 | $516.00 | 281 | — | — |
| 2018-04-18 | $510.00 | $510.00 | 446 | — | — |
| 2018-04-17 | $516.00 | $516.00 | 205 | — | — |
| 2018-04-16 | $510.00 | $510.00 | 123 | — | — |
| 2018-04-13 | $516.00 | $516.00 | 162 | — | — |
| 2018-04-12 | $528.00 | $528.00 | 275 | — | — |
| 2018-04-11 | $528.00 | $528.00 | 347 | — | — |
| 2018-04-10 | $534.00 | $534.00 | 185 | — | — |
| 2018-04-09 | $516.00 | $516.00 | 123 | — | — |
| 2018-04-06 | $522.00 | $522.00 | 351 | — | — |
| 2018-04-05 | $552.00 | $552.00 | 440 | — | — |
| 2018-04-04 | $516.00 | $516.00 | 295 | — | — |
| 2018-04-03 | $510.00 | $510.00 | 324 | — | — |
| 2018-04-02 | $504.00 | $504.00 | 360 | — | — |
| 2018-03-29 | $522.00 | $522.00 | 973 | — | — |
| 2018-03-28 | $522.00 | $522.00 | 722 | — | — |
| 2018-03-27 | $522.00 | $522.00 | 998 | — | — |
| 2018-03-26 | $570.00 | $570.00 | 575 | — | — |
| 2018-03-23 | $576.00 | $576.00 | 438 | — | — |
| 2018-03-22 | $570.00 | $570.00 | 392 | — | — |
| 2018-03-21 | $576.00 | $576.00 | 374 | — | — |
| 2018-03-20 | $576.00 | $576.00 | 426 | — | — |
| 2018-03-19 | $576.00 | $576.00 | 533 | — | — |
| 2018-03-16 | $576.00 | $576.00 | 681 | — | — |
| 2018-03-15 | $582.00 | $582.00 | 848 | — | — |
| 2018-03-14 | $576.00 | $576.00 | 377 | — | — |
| 2018-03-13 | $564.00 | $564.00 | 519 | — | — |
| 2018-03-12 | $576.00 | $576.00 | 445 | — | — |
| 2018-03-09 | $588.00 | $588.00 | 780 | — | — |
| 2018-03-08 | $594.00 | $594.00 | 413 | — | — |
| 2018-03-07 | $612.00 | $612.00 | 518 | — | — |
| 2018-03-06 | $600.00 | $600.00 | 278 | — | — |
| 2018-03-05 | $606.00 | $606.00 | 281 | — | — |
| 2018-03-02 | $600.00 | $600.00 | 168 | — | — |
| 2018-03-01 | $582.00 | $582.00 | 451 | — | — |
| 2018-02-28 | $600.00 | $600.00 | 340 | — | — |
| 2018-02-27 | $606.00 | $606.00 | 475 | — | — |
| 2018-02-26 | $606.00 | $606.00 | 402 | — | — |
| 2018-02-23 | $594.00 | $594.00 | 483 | — | — |
| 2018-02-22 | $606.00 | $606.00 | 282 | — | — |
| 2018-02-21 | $600.00 | $600.00 | 257 | — | — |
| 2018-02-20 | $606.00 | $606.00 | 233 | — | — |
| 2018-02-16 | $606.00 | $606.00 | 288 | — | — |
| 2018-02-15 | $606.00 | $606.00 | 211 | — | — |
| 2018-02-14 | $606.00 | $606.00 | 609 | — | — |
| 2018-02-13 | $582.00 | $582.00 | 553 | — | — |
| 2018-02-12 | $588.00 | $588.00 | 200 | — | — |
| 2018-02-09 | $582.00 | $582.00 | 777 | — | — |
| 2018-02-08 | $588.00 | $588.00 | 565 | — | — |
| 2018-02-07 | $606.00 | $606.00 | 632 | — | — |
| 2018-02-06 | $582.00 | $582.00 | 882 | — | — |
| 2018-02-05 | $564.00 | $564.00 | 2,112 | — | — |
| 2018-02-02 | $630.00 | $630.00 | 719 | — | — |
| 2018-02-01 | $642.00 | $642.00 | 592 | — | — |
| 2018-01-31 | $642.00 | $642.00 | 615 | — | — |
| 2018-01-30 | $654.00 | $654.00 | 973 | — | — |
| 2018-01-29 | $648.00 | $648.00 | 872 | — | — |
| 2018-01-26 | $642.00 | $642.00 | 477 | — | — |
| 2018-01-25 | $636.00 | $636.00 | 494 | — | — |
| 2018-01-24 | $654.00 | $654.00 | 668 | — | — |
| 2018-01-23 | $654.00 | $654.00 | 1,632 | — | — |
| 2018-01-22 | $636.00 | $636.00 | 1,243 | — | — |
| 2018-01-19 | $654.00 | $654.00 | 788 | — | — |
| 2018-01-18 | $666.00 | $666.00 | 1,224 | — | — |
| 2018-01-17 | $636.00 | $636.00 | 2,482 | — | — |
| 2018-01-16 | $648.00 | $648.00 | 3,901 | — | — |
| 2018-01-12 | $696.00 | $696.00 | 2,005 | — | — |
| 2018-01-11 | $720.00 | $720.00 | 2,679 | — | — |
| 2018-01-10 | $714.00 | $714.00 | 4,356 | — | — |
| 2018-01-09 | $666.00 | $666.00 | 1,030 | — | — |
| 2018-01-08 | $660.00 | $660.00 | 1,772 | — | — |
| 2018-01-05 | $690.00 | $690.00 | 3,450 | — | — |
| 2018-01-04 | $666.00 | $666.00 | 1,106 | — | — |
| 2018-01-03 | $660.00 | $660.00 | 1,153 | — | — |
| 2018-01-02 | $660.00 | $660.00 | 1,042 | — | — |