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
- 2017-07-20 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 | $518.00 | $518.00 | 1,270 | — | — |
| 2018-12-28 | $479.50 | $479.50 | 824 | — | — |
| 2018-12-27 | $466.50 | $466.50 | 762 | — | — |
| 2018-12-26 | $499.00 | $499.00 | 1,104 | — | — |
| 2018-12-24 | $477.00 | $477.00 | 1,354 | — | — |
| 2018-12-21 | $472.50 | $472.50 | 12,844 | — | — |
| 2018-12-20 | $551.50 | $551.50 | 2,928 | — | — |
| 2018-12-19 | $563.50 | $563.50 | 3,542 | — | — |
| 2018-12-18 | $620.50 | $620.50 | 4,224 | — | — |
| 2018-12-17 | $611.50 | $611.50 | 6,944 | — | — |
| 2018-12-14 | $494.00 | $494.00 | 4,328 | — | — |
| 2018-12-13 | $472.50 | $472.50 | 4,256 | — | — |
| 2018-12-12 | $474.00 | $474.00 | 1,310 | — | — |
| 2018-12-11 | $485.00 | $485.00 | 1,222 | — | — |
| 2018-12-10 | $498.50 | $498.50 | 1,714 | — | — |
| 2018-12-07 | $518.50 | $518.50 | 1,022 | — | — |
| 2018-12-06 | $549.50 | $549.50 | 1,470 | — | — |
| 2018-12-04 | $553.50 | $553.50 | 722 | — | — |
| 2018-12-03 | $572.00 | $572.00 | 966 | — | — |
| 2018-11-30 | $576.00 | $576.00 | 1,814 | — | — |
| 2018-11-29 | $580.50 | $580.50 | 870 | — | — |
| 2018-11-28 | $573.50 | $573.50 | 786 | — | — |
| 2018-11-27 | $566.50 | $566.50 | 1,164 | — | — |
| 2018-11-26 | $583.00 | $583.00 | 1,216 | — | — |
| 2018-11-23 | $593.50 | $593.50 | 338 | — | — |
| 2018-11-21 | $599.50 | $599.50 | 1,070 | — | — |
| 2018-11-20 | $587.50 | $587.50 | 1,270 | — | — |
| 2018-11-19 | $605.00 | $605.00 | 1,940 | — | — |
| 2018-11-16 | $599.00 | $599.00 | 3,984 | — | — |
| 2018-11-15 | $584.00 | $584.00 | 2,066 | — | — |
| 2018-11-14 | $600.50 | $600.50 | 2,714 | — | — |
| 2018-11-13 | $593.00 | $593.00 | 1,060 | — | — |
| 2018-11-12 | $572.50 | $572.50 | 1,116 | — | — |
| 2018-11-09 | $606.00 | $606.00 | 910 | — | — |
| 2018-11-08 | $634.50 | $634.50 | 1,648 | — | — |
| 2018-11-07 | $612.00 | $612.00 | 846 | — | — |
| 2018-11-06 | $612.00 | $612.00 | 482 | — | — |
| 2018-11-05 | $615.00 | $615.00 | 1,100 | — | — |
| 2018-11-02 | $631.50 | $631.50 | 1,114 | — | — |
| 2018-11-01 | $613.00 | $613.00 | 2,798 | — | — |
| 2018-10-31 | $602.00 | $602.00 | 3,272 | — | — |
| 2018-10-30 | $595.00 | $595.00 | 634 | — | — |
| 2018-10-29 | $597.00 | $597.00 | 918 | — | — |
| 2018-10-26 | $610.00 | $610.00 | 1,040 | — | — |
| 2018-10-25 | $602.00 | $602.00 | 1,620 | — | — |
| 2018-10-24 | $578.00 | $578.00 | 1,408 | — | — |
| 2018-10-23 | $625.00 | $625.00 | 426 | — | — |
| 2018-10-22 | $623.00 | $623.00 | 496 | — | — |
| 2018-10-19 | $621.00 | $621.00 | 464 | — | — |
| 2018-10-18 | $638.00 | $638.00 | 1,398 | — | — |
| 2018-10-17 | $678.50 | $678.50 | 1,440 | — | — |
| 2018-10-16 | $699.00 | $699.00 | 1,116 | — | — |
| 2018-10-15 | $646.50 | $646.50 | 1,562 | — | — |
| 2018-10-12 | $690.00 | $690.00 | 922 | — | — |
| 2018-10-11 | $664.50 | $664.50 | 1,054 | — | — |
| 2018-10-10 | $677.00 | $677.00 | 1,402 | — | — |
| 2018-10-09 | $732.50 | $732.50 | 1,078 | — | — |
| 2018-10-08 | $712.00 | $712.00 | 832 | — | — |
| 2018-10-05 | $726.00 | $726.00 | 768 | — | — |
| 2018-10-04 | $735.50 | $735.50 | 1,652 | — | — |
| 2018-10-03 | $749.50 | $749.50 | 1,102 | — | — |
| 2018-10-02 | $747.00 | $747.00 | 1,806 | — | — |
| 2018-10-01 | $741.50 | $741.50 | 1,150 | — | — |
| 2018-09-28 | $763.50 | $763.50 | 454 | — | — |
| 2018-09-27 | $759.50 | $759.50 | 1,234 | — | — |
| 2018-09-26 | $782.00 | $782.00 | 850 | — | — |
| 2018-09-25 | $787.50 | $787.50 | 2,376 | — | — |
| 2018-09-24 | $845.50 | $845.50 | 1,084 | — | — |
| 2018-09-21 | $824.00 | $824.00 | 2,520 | — | — |
| 2018-09-20 | $833.00 | $833.00 | 1,310 | — | — |
| 2018-09-19 | $797.50 | $797.50 | 1,340 | — | — |
| 2018-09-18 | $800.00 | $800.00 | 1,302 | — | — |
| 2018-09-17 | $794.50 | $794.50 | 574 | — | — |
| 2018-09-14 | $818.00 | $818.00 | 580 | — | — |
| 2018-09-13 | $802.50 | $802.50 | 616 | — | — |
| 2018-09-12 | $798.50 | $798.50 | 766 | — | — |
| 2018-09-11 | $799.00 | $799.00 | 608 | — | — |
| 2018-09-10 | $801.50 | $801.50 | 1,694 | — | — |
| 2018-09-07 | $820.50 | $820.50 | 2,922 | — | — |
| 2018-09-06 | $868.50 | $868.50 | 1,520 | — | — |
| 2018-09-05 | $902.00 | $902.00 | 2,444 | — | — |
| 2018-09-04 | $859.00 | $859.00 | 964 | — | — |
| 2018-08-31 | $846.50 | $846.50 | 866 | — | — |
| 2018-08-30 | $852.00 | $852.00 | 1,062 | — | — |
| 2018-08-29 | $854.50 | $854.50 | 612 | — | — |
| 2018-08-28 | $862.50 | $862.50 | 1,116 | — | — |
| 2018-08-27 | $871.50 | $871.50 | 916 | — | — |
| 2018-08-24 | $866.00 | $866.00 | 912 | — | — |
| 2018-08-23 | $866.00 | $866.00 | 660 | — | — |
| 2018-08-22 | $857.50 | $857.50 | 4,412 | — | — |
| 2018-08-21 | $880.50 | $880.50 | 592 | — | — |
| 2018-08-20 | $855.00 | $855.00 | 1,052 | — | — |
| 2018-08-17 | $883.50 | $883.50 | 1,320 | — | — |
| 2018-08-16 | $869.00 | $869.00 | 974 | — | — |
| 2018-08-15 | $868.50 | $868.50 | 856 | — | — |
| 2018-08-14 | $880.00 | $880.00 | 744 | — | — |
| 2018-08-13 | $860.00 | $860.00 | 1,376 | — | — |
| 2018-08-10 | $875.50 | $875.50 | 1,258 | — | — |
| 2018-08-09 | $873.00 | $873.00 | 1,456 | — | — |
| 2018-08-08 | $881.00 | $881.00 | 710 | — | — |
| 2018-08-07 | $883.00 | $883.00 | 1,216 | — | — |
| 2018-08-06 | $913.00 | $913.00 | 1,016 | — | — |
| 2018-08-03 | $886.00 | $886.00 | 1,386 | — | — |
| 2018-08-02 | $865.00 | $865.00 | 1,582 | — | — |
| 2018-08-01 | $877.50 | $877.50 | 1,490 | — | — |
| 2018-07-31 | $878.00 | $878.00 | 1,262 | — | — |
| 2018-07-30 | $833.00 | $833.00 | 978 | — | — |
| 2018-07-27 | $840.00 | $840.00 | 1,046 | — | — |
| 2018-07-26 | $856.50 | $856.50 | 642 | — | — |
| 2018-07-25 | $857.00 | $857.00 | 3,280 | — | — |
| 2018-07-24 | $888.50 | $888.50 | 796 | — | — |
| 2018-07-23 | $894.50 | $894.50 | 540 | — | — |
| 2018-07-20 | $886.50 | $886.50 | 1,386 | — | — |
| 2018-07-19 | $913.00 | $913.00 | 1,022 | — | — |
| 2018-07-18 | $883.50 | $883.50 | 786 | — | — |
| 2018-07-17 | $887.50 | $887.50 | 858 | — | — |
| 2018-07-16 | $870.50 | $870.50 | 1,182 | — | — |
| 2018-07-13 | $885.50 | $885.50 | 896 | — | — |
| 2018-07-12 | $885.50 | $885.50 | 760 | — | — |
| 2018-07-11 | $876.00 | $876.00 | 4,122 | — | — |
| 2018-07-10 | $905.00 | $905.00 | 1,844 | — | — |
| 2018-07-09 | $923.00 | $923.00 | 3,264 | — | — |
| 2018-07-06 | $901.50 | $901.50 | 1,348 | — | — |
| 2018-07-05 | $904.50 | $904.50 | 750 | — | — |
| 2018-07-03 | $919.50 | $919.50 | 448 | — | — |
| 2018-07-02 | $927.00 | $927.00 | 864 | — | — |
| 2018-06-29 | $933.50 | $933.50 | 3,070 | — | — |
| 2018-06-28 | $946.50 | $946.50 | 1,442 | — | — |
| 2018-06-27 | $968.50 | $968.50 | 3,900 | — | — |
| 2018-06-26 | $994.00 | $994.00 | 2,552 | — | — |
| 2018-06-25 | $1,007.50 | $1,007.50 | 2,310 | — | — |
| 2018-06-22 | $1,019.00 | $1,019.00 | 3,098 | — | — |
| 2018-06-21 | $1,031.00 | $1,031.00 | 1,730 | — | — |
| 2018-06-20 | $1,073.00 | $1,073.00 | 2,822 | — | — |
| 2018-06-19 | $1,035.00 | $1,035.00 | 3,756 | — | — |
| 2018-06-18 | $1,039.00 | $1,039.00 | 2,352 | — | — |
| 2018-06-15 | $1,001.00 | $1,001.00 | 6,420 | — | — |
| 2018-06-14 | $974.50 | $974.50 | 1,416 | — | — |
| 2018-06-13 | $957.50 | $957.50 | 1,170 | — | — |
| 2018-06-12 | $957.50 | $957.50 | 2,340 | — | — |
| 2018-06-11 | $956.00 | $956.00 | 1,756 | — | — |
| 2018-06-08 | $948.00 | $948.00 | 1,892 | — | — |
| 2018-06-07 | $897.00 | $897.00 | 1,712 | — | — |
| 2018-06-06 | $913.00 | $913.00 | 874 | — | — |
| 2018-06-05 | $892.50 | $892.50 | 1,490 | — | — |
| 2018-06-04 | $900.00 | $900.00 | 2,440 | — | — |
| 2018-06-01 | $943.50 | $943.50 | 2,832 | — | — |
| 2018-05-31 | $943.50 | $943.50 | 1,850 | — | — |
| 2018-05-30 | $937.50 | $937.50 | 4,654 | — | — |
| 2018-05-29 | $856.50 | $856.50 | 4,736 | — | — |
| 2018-05-25 | $854.50 | $854.50 | 3,390 | — | — |
| 2018-05-24 | $848.50 | $848.50 | 2,248 | — | — |
| 2018-05-23 | $855.00 | $855.00 | 2,744 | — | — |
| 2018-05-22 | $850.50 | $850.50 | 3,258 | — | — |
| 2018-05-21 | $832.00 | $832.00 | 3,832 | — | — |
| 2018-05-18 | $825.00 | $825.00 | 23,478 | — | — |
| 2018-05-17 | $761.00 | $761.00 | 4,202 | — | — |
| 2018-05-16 | $788.50 | $788.50 | 2,672 | — | — |
| 2018-05-15 | $838.50 | $838.50 | 660 | — | — |
| 2018-05-14 | $854.50 | $854.50 | 1,286 | — | — |
| 2018-05-11 | $820.00 | $820.00 | 754 | — | — |
| 2018-05-10 | $854.50 | $854.50 | 1,608 | — | — |
| 2018-05-09 | $804.50 | $804.50 | 1,372 | — | — |
| 2018-05-08 | $778.00 | $778.00 | 1,196 | — | — |
| 2018-05-07 | $804.50 | $804.50 | 622 | — | — |
| 2018-05-04 | $783.00 | $783.00 | 604 | — | — |
| 2018-05-03 | $789.00 | $789.00 | 1,142 | — | — |
| 2018-05-02 | $814.00 | $814.00 | 740 | — | — |
| 2018-05-01 | $818.50 | $818.50 | 1,518 | — | — |
| 2018-04-30 | $840.50 | $840.50 | 1,324 | — | — |
| 2018-04-27 | $860.00 | $860.00 | 1,550 | — | — |
| 2018-04-26 | $820.00 | $820.00 | 844 | — | — |
| 2018-04-25 | $799.00 | $799.00 | 1,108 | — | — |
| 2018-04-24 | $793.50 | $793.50 | 1,168 | — | — |
| 2018-04-23 | $816.00 | $816.00 | 1,606 | — | — |
| 2018-04-20 | $846.50 | $846.50 | 1,448 | — | — |
| 2018-04-19 | $848.50 | $848.50 | 1,374 | — | — |
| 2018-04-18 | $847.50 | $847.50 | 4,086 | — | — |
| 2018-04-17 | $869.00 | $869.00 | 4,954 | — | — |
| 2018-04-16 | $719.00 | $719.00 | 914 | — | — |
| 2018-04-13 | $772.50 | $772.50 | 1,616 | — | — |
| 2018-04-12 | $711.00 | $711.00 | 618 | — | — |
| 2018-04-11 | $681.50 | $681.50 | 1,970 | — | — |
| 2018-04-10 | $703.50 | $703.50 | 1,424 | — | — |
| 2018-04-09 | $752.50 | $752.50 | 1,254 | — | — |
| 2018-04-06 | $739.50 | $739.50 | 774 | — | — |
| 2018-04-05 | $801.00 | $801.00 | 2,038 | — | — |
| 2018-04-04 | $771.00 | $771.00 | 1,722 | — | — |
| 2018-04-03 | $725.00 | $725.00 | 1,372 | — | — |
| 2018-04-02 | $668.50 | $668.50 | 1,248 | — | — |
| 2018-03-29 | $656.00 | $656.00 | 1,188 | — | — |
| 2018-03-28 | $692.50 | $692.50 | 2,040 | — | — |
| 2018-03-27 | $693.50 | $693.50 | 1,062 | — | — |
| 2018-03-26 | $760.50 | $760.50 | 1,540 | — | — |
| 2018-03-23 | $767.50 | $767.50 | 1,394 | — | — |
| 2018-03-22 | $851.00 | $851.00 | 660 | — | — |
| 2018-03-21 | $877.00 | $877.00 | 936 | — | — |
| 2018-03-20 | $873.00 | $873.00 | 1,354 | — | — |
| 2018-03-19 | $907.00 | $907.00 | 846 | — | — |
| 2018-03-16 | $938.50 | $938.50 | 6,744 | — | — |
| 2018-03-15 | $917.00 | $917.00 | 1,518 | — | — |
| 2018-03-14 | $949.50 | $949.50 | 1,056 | — | — |
| 2018-03-13 | $941.00 | $941.00 | 1,326 | — | — |
| 2018-03-12 | $955.00 | $955.00 | 992 | — | — |
| 2018-03-09 | $967.50 | $967.50 | 1,882 | — | — |
| 2018-03-08 | $904.50 | $904.50 | 1,450 | — | — |
| 2018-03-07 | $926.00 | $926.00 | 928 | — | — |
| 2018-03-06 | $942.00 | $942.00 | 1,000 | — | — |
| 2018-03-05 | $966.00 | $966.00 | 1,026 | — | — |
| 2018-03-02 | $939.50 | $939.50 | 1,442 | — | — |
| 2018-03-01 | $893.50 | $893.50 | 2,462 | — | — |
| 2018-02-28 | $918.50 | $918.50 | 972 | — | — |
| 2018-02-27 | $941.00 | $941.00 | 474 | — | — |
| 2018-02-26 | $968.00 | $968.00 | 914 | — | — |
| 2018-02-23 | $976.00 | $976.00 | 1,180 | — | — |
| 2018-02-22 | $974.00 | $974.00 | 930 | — | — |
| 2018-02-21 | $944.50 | $944.50 | 1,314 | — | — |
| 2018-02-20 | $990.50 | $990.50 | 1,180 | — | — |
| 2018-02-16 | $1,110.50 | $1,110.50 | 416 | — | — |
| 2018-02-15 | $1,097.50 | $1,097.50 | 580 | — | — |
| 2018-02-14 | $1,111.00 | $1,111.00 | 580 | — | — |
| 2018-02-13 | $1,026.50 | $1,026.50 | 534 | — | — |
| 2018-02-12 | $1,001.00 | $1,001.00 | 580 | — | — |
| 2018-02-09 | $1,066.00 | $1,066.00 | 1,008 | — | — |
| 2018-02-08 | $1,075.00 | $1,075.00 | 530 | — | — |
| 2018-02-07 | $1,121.50 | $1,121.50 | 588 | — | — |
| 2018-02-06 | $1,033.50 | $1,033.50 | 1,114 | — | — |
| 2018-02-05 | $1,055.50 | $1,055.50 | 730 | — | — |
| 2018-02-02 | $1,135.50 | $1,135.50 | 516 | — | — |
| 2018-02-01 | $1,150.50 | $1,150.50 | 1,066 | — | — |
| 2018-01-31 | $1,302.50 | $1,302.50 | 1,070 | — | — |
| 2018-01-30 | $1,287.50 | $1,287.50 | 582 | — | — |
| 2018-01-29 | $1,244.00 | $1,244.00 | 410 | — | — |
| 2018-01-26 | $1,225.50 | $1,225.50 | 612 | — | — |
| 2018-01-25 | $1,300.00 | $1,300.00 | 800 | — | — |
| 2018-01-24 | $1,321.00 | $1,321.00 | 776 | — | — |
| 2018-01-23 | $1,290.00 | $1,290.00 | 2,520 | — | — |
| 2018-01-22 | $1,208.00 | $1,208.00 | 2,144 | — | — |
| 2018-01-19 | $1,153.50 | $1,153.50 | 2,286 | — | — |
| 2018-01-18 | $1,150.00 | $1,150.00 | 670 | — | — |
| 2018-01-17 | $1,155.50 | $1,155.50 | 1,478 | — | — |
| 2018-01-16 | $1,100.00 | $1,100.00 | 1,420 | — | — |
| 2018-01-12 | $1,169.50 | $1,169.50 | 664 | — | — |
| 2018-01-11 | $1,156.00 | $1,156.00 | 590 | — | — |
| 2018-01-10 | $1,130.50 | $1,130.50 | 1,348 | — | — |
| 2018-01-09 | $1,168.50 | $1,168.50 | 804 | — | — |
| 2018-01-08 | $1,154.50 | $1,154.50 | 2,526 | — | — |
| 2018-01-05 | $1,309.00 | $1,309.00 | 2,244 | — | — |
| 2018-01-04 | $1,262.50 | $1,262.50 | 704 | — | — |
| 2018-01-03 | $1,202.00 | $1,202.00 | 820 | — | — |
| 2018-01-02 | $1,172.50 | $1,172.50 | 1,010 | — | — |