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
- 2015-07-23 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 | $401.00 | $401.00 | 2,123 | — | — |
| 2018-12-28 | $394.00 | $394.00 | 3,022 | — | — |
| 2018-12-27 | $383.00 | $383.00 | 4,303 | — | — |
| 2018-12-26 | $372.00 | $372.00 | 8,612 | — | — |
| 2018-12-24 | $369.00 | $369.00 | 4,669 | — | — |
| 2018-12-21 | $383.00 | $383.00 | 12,897 | — | — |
| 2018-12-20 | $382.00 | $382.00 | 8,021 | — | — |
| 2018-12-19 | $389.00 | $389.00 | 6,707 | — | — |
| 2018-12-18 | $411.00 | $411.00 | 5,872 | — | — |
| 2018-12-17 | $400.00 | $400.00 | 8,863 | — | — |
| 2018-12-14 | $422.00 | $422.00 | 7,927 | — | — |
| 2018-12-13 | $430.00 | $430.00 | 7,342 | — | — |
| 2018-12-12 | $460.00 | $460.00 | 3,195 | — | — |
| 2018-12-11 | $482.00 | $482.00 | 6,704 | — | — |
| 2018-12-10 | $486.00 | $486.00 | 3,904 | — | — |
| 2018-12-07 | $466.00 | $466.00 | 5,465 | — | — |
| 2018-12-06 | $480.00 | $480.00 | 11,026 | — | — |
| 2018-12-04 | $447.00 | $447.00 | 23,694 | — | — |
| 2018-12-03 | $645.00 | $645.00 | 3,840 | — | — |
| 2018-11-30 | $667.00 | $667.00 | 2,603 | — | — |
| 2018-11-29 | $666.00 | $666.00 | 2,011 | — | — |
| 2018-11-28 | $667.00 | $667.00 | 2,259 | — | — |
| 2018-11-27 | $655.00 | $655.00 | 969 | — | — |
| 2018-11-26 | $645.00 | $645.00 | 1,986 | — | — |
| 2018-11-23 | $663.00 | $663.00 | 706 | — | — |
| 2018-11-21 | $655.00 | $655.00 | 1,322 | — | — |
| 2018-11-20 | $636.00 | $636.00 | 2,138 | — | — |
| 2018-11-19 | $638.00 | $638.00 | 1,836 | — | — |
| 2018-11-16 | $667.00 | $667.00 | 2,122 | — | — |
| 2018-11-15 | $663.00 | $663.00 | 2,020 | — | — |
| 2018-11-14 | $628.00 | $628.00 | 1,596 | — | — |
| 2018-11-13 | $630.00 | $630.00 | 1,985 | — | — |
| 2018-11-12 | $617.00 | $617.00 | 2,080 | — | — |
| 2018-11-09 | $622.00 | $622.00 | 1,507 | — | — |
| 2018-11-08 | $633.00 | $633.00 | 1,363 | — | — |
| 2018-11-07 | $627.00 | $627.00 | 2,351 | — | — |
| 2018-11-06 | $618.00 | $618.00 | 1,383 | — | — |
| 2018-11-05 | $617.00 | $617.00 | 1,852 | — | — |
| 2018-11-02 | $605.00 | $605.00 | 1,575 | — | — |
| 2018-11-01 | $576.00 | $576.00 | 2,592 | — | — |
| 2018-10-31 | $571.00 | $571.00 | 1,736 | — | — |
| 2018-10-30 | $585.00 | $585.00 | 1,469 | — | — |
| 2018-10-29 | $581.00 | $581.00 | 1,980 | — | — |
| 2018-10-26 | $592.00 | $592.00 | 1,279 | — | — |
| 2018-10-25 | $598.00 | $598.00 | 2,802 | — | — |
| 2018-10-24 | $581.00 | $581.00 | 1,417 | — | — |
| 2018-10-23 | $611.00 | $611.00 | 2,715 | — | — |
| 2018-10-22 | $631.00 | $631.00 | 2,077 | — | — |
| 2018-10-19 | $629.00 | $629.00 | 1,173 | — | — |
| 2018-10-18 | $630.00 | $630.00 | 2,276 | — | — |
| 2018-10-17 | $631.00 | $631.00 | 2,655 | — | — |
| 2018-10-16 | $600.00 | $600.00 | 3,014 | — | — |
| 2018-10-15 | $576.00 | $576.00 | 1,668 | — | — |
| 2018-10-12 | $567.00 | $567.00 | 1,741 | — | — |
| 2018-10-11 | $588.00 | $588.00 | 2,752 | — | — |
| 2018-10-10 | $589.00 | $589.00 | 3,069 | — | — |
| 2018-10-09 | $588.00 | $588.00 | 2,430 | — | — |
| 2018-10-08 | $574.00 | $574.00 | 1,649 | — | — |
| 2018-10-05 | $561.00 | $561.00 | 1,678 | — | — |
| 2018-10-04 | $551.00 | $551.00 | 1,486 | — | — |
| 2018-10-03 | $550.00 | $550.00 | 1,778 | — | — |
| 2018-10-02 | $549.00 | $549.00 | 1,618 | — | — |
| 2018-10-01 | $560.00 | $560.00 | 1,961 | — | — |
| 2018-09-28 | $576.00 | $576.00 | 2,340 | — | — |
| 2018-09-27 | $567.00 | $567.00 | 1,584 | — | — |
| 2018-09-26 | $558.00 | $558.00 | 2,498 | — | — |
| 2018-09-25 | $544.00 | $544.00 | 2,999 | — | — |
| 2018-09-24 | $557.00 | $557.00 | 1,823 | — | — |
| 2018-09-21 | $570.00 | $570.00 | 6,112 | — | — |
| 2018-09-20 | $576.00 | $576.00 | 2,169 | — | — |
| 2018-09-19 | $565.00 | $565.00 | 2,238 | — | — |
| 2018-09-18 | $556.00 | $556.00 | 3,007 | — | — |
| 2018-09-17 | $544.00 | $544.00 | 2,408 | — | — |
| 2018-09-14 | $562.00 | $562.00 | 3,146 | — | — |
| 2018-09-13 | $540.00 | $540.00 | 4,469 | — | — |
| 2018-09-12 | $540.00 | $540.00 | 2,902 | — | — |
| 2018-09-11 | $565.00 | $565.00 | 2,929 | — | — |
| 2018-09-10 | $567.00 | $567.00 | 2,394 | — | — |
| 2018-09-07 | $569.00 | $569.00 | 2,631 | — | — |
| 2018-09-06 | $556.00 | $556.00 | 4,106 | — | — |
| 2018-09-05 | $600.00 | $600.00 | 2,665 | — | — |
| 2018-09-04 | $592.00 | $592.00 | 3,003 | — | — |
| 2018-08-31 | $598.00 | $598.00 | 5,515 | — | — |
| 2018-08-30 | $558.00 | $558.00 | 6,077 | — | — |
| 2018-08-29 | $591.00 | $591.00 | 7,416 | — | — |
| 2018-08-28 | $537.00 | $537.00 | 3,750 | — | — |
| 2018-08-27 | $507.00 | $507.00 | 9,432 | — | — |
| 2018-08-24 | $524.00 | $524.00 | 10,762 | — | — |
| 2018-08-23 | $544.00 | $544.00 | 7,910 | — | — |
| 2018-08-22 | $534.00 | $534.00 | 12,135 | — | — |
| 2018-08-21 | $635.00 | $635.00 | 2,982 | — | — |
| 2018-08-20 | $648.00 | $648.00 | 2,704 | — | — |
| 2018-08-17 | $642.00 | $642.00 | 3,443 | — | — |
| 2018-08-16 | $624.00 | $624.00 | 2,133 | — | — |
| 2018-08-15 | $623.00 | $623.00 | 1,859 | — | — |
| 2018-08-14 | $628.00 | $628.00 | 1,130 | — | — |
| 2018-08-13 | $616.00 | $616.00 | 3,494 | — | — |
| 2018-08-10 | $629.00 | $629.00 | 2,407 | — | — |
| 2018-08-09 | $616.00 | $616.00 | 2,141 | — | — |
| 2018-08-08 | $592.00 | $592.00 | 3,812 | — | — |
| 2018-08-07 | $583.00 | $583.00 | 1,340 | — | — |
| 2018-08-06 | $577.00 | $577.00 | 1,587 | — | — |
| 2018-08-03 | $582.00 | $582.00 | 2,853 | — | — |
| 2018-08-02 | $565.00 | $565.00 | 1,696 | — | — |
| 2018-08-01 | $560.00 | $560.00 | 1,665 | — | — |
| 2018-07-31 | $562.00 | $562.00 | 1,668 | — | — |
| 2018-07-30 | $559.00 | $559.00 | 2,598 | — | — |
| 2018-07-27 | $536.00 | $536.00 | 3,812 | — | — |
| 2018-07-26 | $540.00 | $540.00 | 2,808 | — | — |
| 2018-07-25 | $565.00 | $565.00 | 3,513 | — | — |
| 2018-07-24 | $565.00 | $565.00 | 4,986 | — | — |
| 2018-07-23 | $528.00 | $528.00 | 3,926 | — | — |
| 2018-07-20 | $537.00 | $537.00 | 3,389 | — | — |
| 2018-07-19 | $553.00 | $553.00 | 4,086 | — | — |
| 2018-07-18 | $534.00 | $534.00 | 2,827 | — | — |
| 2018-07-17 | $533.00 | $533.00 | 3,469 | — | — |
| 2018-07-16 | $546.00 | $546.00 | 2,229 | — | — |
| 2018-07-13 | $547.00 | $547.00 | 3,205 | — | — |
| 2018-07-12 | $540.00 | $540.00 | 3,523 | — | — |
| 2018-07-11 | $537.00 | $537.00 | 2,483 | — | — |
| 2018-07-10 | $540.00 | $540.00 | 3,703 | — | — |
| 2018-07-09 | $544.00 | $544.00 | 3,038 | — | — |
| 2018-07-06 | $540.00 | $540.00 | 3,499 | — | — |
| 2018-07-05 | $541.00 | $541.00 | 4,225 | — | — |
| 2018-07-03 | $537.00 | $537.00 | 4,918 | — | — |
| 2018-07-02 | $560.00 | $560.00 | 3,631 | — | — |
| 2018-06-29 | $564.00 | $564.00 | 4,986 | — | — |
| 2018-06-28 | $586.00 | $586.00 | 6,274 | — | — |
| 2018-06-27 | $610.00 | $610.00 | 3,591 | — | — |
| 2018-06-26 | $616.00 | $616.00 | 8,439 | — | — |
| 2018-06-25 | $652.00 | $652.00 | 7,332 | — | — |
| 2018-06-22 | $700.00 | $700.00 | 11,438 | — | — |
| 2018-06-21 | $766.00 | $766.00 | 19,513 | — | — |
| 2018-06-20 | $676.00 | $676.00 | 5,231 | — | — |
| 2018-06-19 | $649.00 | $649.00 | 4,498 | — | — |
| 2018-06-18 | $640.00 | $640.00 | 3,214 | — | — |
| 2018-06-15 | $646.00 | $646.00 | 4,707 | — | — |
| 2018-06-14 | $644.00 | $644.00 | 1,228 | — | — |
| 2018-06-13 | $652.00 | $652.00 | 1,532 | — | — |
| 2018-06-12 | $658.00 | $658.00 | 1,532 | — | — |
| 2018-06-11 | $659.00 | $659.00 | 1,872 | — | — |
| 2018-06-08 | $657.00 | $657.00 | 1,806 | — | — |
| 2018-06-07 | $657.00 | $657.00 | 1,535 | — | — |
| 2018-06-06 | $650.00 | $650.00 | 1,795 | — | — |
| 2018-06-05 | $645.00 | $645.00 | 2,401 | — | — |
| 2018-06-04 | $625.00 | $625.00 | 2,700 | — | — |
| 2018-06-01 | $638.00 | $638.00 | 4,362 | — | — |
| 2018-05-31 | $634.00 | $634.00 | 3,630 | — | — |
| 2018-05-30 | $642.00 | $642.00 | 1,821 | — | — |
| 2018-05-29 | $637.00 | $637.00 | 1,586 | — | — |
| 2018-05-25 | $639.00 | $639.00 | 1,328 | — | — |
| 2018-05-24 | $645.00 | $645.00 | 2,327 | — | — |
| 2018-05-23 | $648.00 | $648.00 | 1,947 | — | — |
| 2018-05-22 | $634.00 | $634.00 | 4,296 | — | — |
| 2018-05-21 | $617.00 | $617.00 | 901 | — | — |
| 2018-05-18 | $610.00 | $610.00 | 1,435 | — | — |
| 2018-05-17 | $614.00 | $614.00 | 2,244 | — | — |
| 2018-05-16 | $611.00 | $611.00 | 2,833 | — | — |
| 2018-05-15 | $603.00 | $603.00 | 2,092 | — | — |
| 2018-05-14 | $617.00 | $617.00 | 4,103 | — | — |
| 2018-05-11 | $632.00 | $632.00 | 1,490 | — | — |
| 2018-05-10 | $631.00 | $631.00 | 4,195 | — | — |
| 2018-05-09 | $625.00 | $625.00 | 2,875 | — | — |
| 2018-05-08 | $652.00 | $652.00 | 1,872 | — | — |
| 2018-05-07 | $654.00 | $654.00 | 2,852 | — | — |
| 2018-05-04 | $687.00 | $687.00 | 1,754 | — | — |
| 2018-05-03 | $683.00 | $683.00 | 4,341 | — | — |
| 2018-05-02 | $699.00 | $699.00 | 2,248 | — | — |
| 2018-05-01 | $708.00 | $708.00 | 1,981 | — | — |
| 2018-04-30 | $719.00 | $719.00 | 1,748 | — | — |
| 2018-04-27 | $742.00 | $742.00 | 1,718 | — | — |
| 2018-04-26 | $741.00 | $741.00 | 5,806 | — | — |
| 2018-04-25 | $736.00 | $736.00 | 3,600 | — | — |
| 2018-04-24 | $737.00 | $737.00 | 1,188 | — | — |
| 2018-04-23 | $740.00 | $740.00 | 1,540 | — | — |
| 2018-04-20 | $737.00 | $737.00 | 1,387 | — | — |
| 2018-04-19 | $740.00 | $740.00 | 1,213 | — | — |
| 2018-04-18 | $747.00 | $747.00 | 1,882 | — | — |
| 2018-04-17 | $742.00 | $742.00 | 2,998 | — | — |
| 2018-04-16 | $719.00 | $719.00 | 2,847 | — | — |
| 2018-04-13 | $695.00 | $695.00 | 1,466 | — | — |
| 2018-04-12 | $704.00 | $704.00 | 2,858 | — | — |
| 2018-04-11 | $721.00 | $721.00 | 2,130 | — | — |
| 2018-04-10 | $718.00 | $718.00 | 2,134 | — | — |
| 2018-04-09 | $700.00 | $700.00 | 1,656 | — | — |
| 2018-04-06 | $703.00 | $703.00 | 2,648 | — | — |
| 2018-04-05 | $705.00 | $705.00 | 2,410 | — | — |
| 2018-04-04 | $691.00 | $691.00 | 2,546 | — | — |
| 2018-04-03 | $673.00 | $673.00 | 3,254 | — | — |
| 2018-04-02 | $659.00 | $659.00 | 3,541 | — | — |
| 2018-03-29 | $689.00 | $689.00 | 4,824 | — | — |
| 2018-03-28 | $674.00 | $674.00 | 1,570 | — | — |
| 2018-03-27 | $663.00 | $663.00 | 2,889 | — | — |
| 2018-03-26 | $662.00 | $662.00 | 3,417 | — | — |
| 2018-03-23 | $644.00 | $644.00 | 2,397 | — | — |
| 2018-03-22 | $664.00 | $664.00 | 2,275 | — | — |
| 2018-03-21 | $678.00 | $678.00 | 1,871 | — | — |
| 2018-03-20 | $681.00 | $681.00 | 2,847 | — | — |
| 2018-03-19 | $684.00 | $684.00 | 5,928 | — | — |
| 2018-03-16 | $686.00 | $686.00 | 10,052 | — | — |
| 2018-03-15 | $665.00 | $665.00 | 2,760 | — | — |
| 2018-03-14 | $669.00 | $669.00 | 3,253 | — | — |
| 2018-03-13 | $686.00 | $686.00 | 3,952 | — | — |
| 2018-03-12 | $683.00 | $683.00 | 4,009 | — | — |
| 2018-03-09 | $655.00 | $655.00 | 3,304 | — | — |
| 2018-03-08 | $670.00 | $670.00 | 4,561 | — | — |
| 2018-03-07 | $725.00 | $725.00 | 3,947 | — | — |
| 2018-03-06 | $716.00 | $716.00 | 5,263 | — | — |
| 2018-03-05 | $720.00 | $720.00 | 8,251 | — | — |
| 2018-03-02 | $711.00 | $711.00 | 8,664 | — | — |
| 2018-03-01 | $735.00 | $735.00 | 8,384 | — | — |
| 2018-02-28 | $730.00 | $730.00 | 3,928 | — | — |
| 2018-02-27 | $758.00 | $758.00 | 4,621 | — | — |
| 2018-02-26 | $760.00 | $760.00 | 8,886 | — | — |
| 2018-02-23 | $737.00 | $737.00 | 4,099 | — | — |
| 2018-02-22 | $698.00 | $698.00 | 4,556 | — | — |
| 2018-02-21 | $684.00 | $684.00 | 1,971 | — | — |
| 2018-02-20 | $668.00 | $668.00 | 2,681 | — | — |
| 2018-02-16 | $694.00 | $694.00 | 2,813 | — | — |
| 2018-02-15 | $679.00 | $679.00 | 3,508 | — | — |
| 2018-02-14 | $663.00 | $663.00 | 2,285 | — | — |
| 2018-02-13 | $643.00 | $643.00 | 1,482 | — | — |
| 2018-02-12 | $650.00 | $650.00 | 2,463 | — | — |
| 2018-02-09 | $658.00 | $658.00 | 2,695 | — | — |
| 2018-02-08 | $650.00 | $650.00 | 4,118 | — | — |
| 2018-02-07 | $652.00 | $652.00 | 2,816 | — | — |
| 2018-02-06 | $634.00 | $634.00 | 3,054 | — | — |
| 2018-02-05 | $619.00 | $619.00 | 2,833 | — | — |
| 2018-02-02 | $630.00 | $630.00 | 3,034 | — | — |
| 2018-02-01 | $671.00 | $671.00 | 2,491 | — | — |
| 2018-01-31 | $665.00 | $665.00 | 1,837 | — | — |
| 2018-01-30 | $674.00 | $674.00 | 1,780 | — | — |
| 2018-01-29 | $685.00 | $685.00 | 1,868 | — | — |
| 2018-01-26 | $689.00 | $689.00 | 3,877 | — | — |
| 2018-01-25 | $717.00 | $717.00 | 3,192 | — | — |
| 2018-01-24 | $729.00 | $729.00 | 1,743 | — | — |
| 2018-01-23 | $753.00 | $753.00 | 2,618 | — | — |
| 2018-01-22 | $771.00 | $771.00 | 2,740 | — | — |
| 2018-01-19 | $770.00 | $770.00 | 3,933 | — | — |
| 2018-01-18 | $745.00 | $745.00 | 3,557 | — | — |
| 2018-01-17 | $738.00 | $738.00 | 3,581 | — | — |
| 2018-01-16 | $733.00 | $733.00 | 3,497 | — | — |
| 2018-01-12 | $763.00 | $763.00 | 3,024 | — | — |
| 2018-01-11 | $768.00 | $768.00 | 6,330 | — | — |
| 2018-01-10 | $755.00 | $755.00 | 5,126 | — | — |
| 2018-01-09 | $749.00 | $749.00 | 3,619 | — | — |
| 2018-01-08 | $765.00 | $765.00 | 4,065 | — | — |
| 2018-01-05 | $776.00 | $776.00 | 4,930 | — | — |
| 2018-01-04 | $810.00 | $810.00 | 2,878 | — | — |
| 2018-01-03 | $822.00 | $822.00 | 4,450 | — | — |
| 2018-01-02 | $848.00 | $848.00 | 8,971 | — | — |