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
- 2018-03-27 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 | $412.50 | $412.50 | 2 | — | — |
| 2018-12-28 | $391.50 | $391.50 | 1 | — | — |
| 2018-12-27 | $391.50 | $391.50 | 59 | — | — |
| 2018-12-26 | $405.00 | $405.00 | 5 | — | — |
| 2018-12-24 | $420.00 | $420.00 | 1 | — | — |
| 2018-12-21 | $420.00 | $420.00 | 3 | — | — |
| 2018-12-20 | $430.50 | $430.50 | 93 | — | — |
| 2018-12-19 | $449.25 | $449.25 | 42 | — | — |
| 2018-12-18 | $450.00 | $450.00 | 43 | — | — |
| 2018-12-17 | $430.50 | $430.50 | 14 | — | — |
| 2018-12-14 | $427.50 | $427.50 | 3 | — | — |
| 2018-12-13 | $424.05 | $424.05 | 6 | — | — |
| 2018-12-12 | $424.20 | $424.20 | 21 | — | — |
| 2018-12-11 | $424.05 | $424.05 | 48 | — | — |
| 2018-12-10 | $412.50 | $412.50 | 31 | — | — |
| 2018-12-07 | $390.00 | $390.00 | 3 | — | — |
| 2018-12-06 | $374.85 | $374.85 | 13 | — | — |
| 2018-12-04 | $376.20 | $376.20 | 13 | — | — |
| 2018-12-03 | $402.00 | $402.00 | 7 | — | — |
| 2018-11-30 | $409.50 | $409.50 | 31 | — | — |
| 2018-11-29 | $376.95 | $376.95 | 10 | — | — |
| 2018-11-28 | $360.00 | $360.00 | 23 | — | — |
| 2018-11-27 | $315.00 | $315.00 | 26 | — | — |
| 2018-11-26 | $315.00 | $315.00 | 60 | — | — |
| 2018-11-23 | $382.95 | $382.95 | 3 | — | — |
| 2018-11-21 | $435.00 | $435.00 | 21 | — | — |
| 2018-11-20 | $420.00 | $420.00 | 1 | — | — |
| 2018-11-19 | $420.00 | $420.00 | 19 | — | — |
| 2018-11-16 | $418.50 | $418.50 | 3 | — | — |
| 2018-11-15 | $417.00 | $417.00 | 0 | — | — |
| 2018-11-14 | $417.00 | $417.00 | 4 | — | — |
| 2018-11-13 | $415.05 | $415.05 | 11 | — | — |
| 2018-11-12 | $418.50 | $418.50 | 28 | — | — |
| 2018-11-09 | $417.00 | $417.00 | 13 | — | — |
| 2018-11-08 | $418.50 | $418.50 | 13 | — | — |
| 2018-11-07 | $426.75 | $426.75 | 25 | — | — |
| 2018-11-06 | $412.50 | $412.50 | 21 | — | — |
| 2018-11-05 | $391.50 | $391.50 | 5 | — | — |
| 2018-11-02 | $405.00 | $405.00 | 10 | — | — |
| 2018-11-01 | $412.50 | $412.50 | 12 | — | — |
| 2018-10-31 | $412.50 | $412.50 | 15 | — | — |
| 2018-10-30 | $420.00 | $420.00 | 4 | — | — |
| 2018-10-29 | $411.00 | $411.00 | 11 | — | — |
| 2018-10-26 | $412.50 | $412.50 | 12 | — | — |
| 2018-10-25 | $412.50 | $412.50 | 10 | — | — |
| 2018-10-24 | $405.00 | $405.00 | 14 | — | — |
| 2018-10-23 | $405.00 | $405.00 | 0 | — | — |
| 2018-10-22 | $405.00 | $405.00 | 10 | — | — |
| 2018-10-19 | $420.00 | $420.00 | 0 | — | — |
| 2018-10-18 | $420.00 | $420.00 | 0 | — | — |
| 2018-10-17 | $420.00 | $420.00 | 13 | — | — |
| 2018-10-16 | $405.00 | $405.00 | 0 | — | — |
| 2018-10-15 | $405.00 | $405.00 | 7 | — | — |
| 2018-10-12 | $405.00 | $405.00 | 15 | — | — |
| 2018-10-11 | $420.00 | $420.00 | 2 | — | — |
| 2018-10-10 | $412.50 | $412.50 | 12 | — | — |
| 2018-10-09 | $414.00 | $414.00 | 19 | — | — |
| 2018-10-08 | $384.00 | $384.00 | 4 | — | — |
| 2018-10-05 | $415.50 | $415.50 | 3 | — | — |
| 2018-10-04 | $420.00 | $420.00 | 0 | — | — |
| 2018-10-03 | $420.00 | $420.00 | 49 | — | — |
| 2018-10-02 | $405.00 | $405.00 | 1 | — | — |
| 2018-10-01 | $420.00 | $420.00 | 0 | — | — |
| 2018-09-28 | $420.00 | $420.00 | 0 | — | — |
| 2018-09-27 | $420.00 | $420.00 | 0 | — | — |
| 2018-09-26 | $420.00 | $420.00 | 1 | — | — |
| 2018-09-25 | $405.00 | $405.00 | 23 | — | — |
| 2018-09-24 | $405.00 | $405.00 | 1 | — | — |
| 2018-09-21 | $433.50 | $433.50 | 1 | — | — |
| 2018-09-20 | $420.00 | $420.00 | 21 | — | — |
| 2018-09-19 | $432.00 | $432.00 | 61 | — | — |
| 2018-09-18 | $408.75 | $408.75 | 3 | — | — |
| 2018-09-17 | $420.00 | $420.00 | 0 | — | — |
| 2018-09-14 | $420.00 | $420.00 | 5 | — | — |
| 2018-09-13 | $390.00 | $390.00 | 7 | — | — |
| 2018-09-12 | $412.50 | $412.50 | 13 | — | — |
| 2018-09-11 | $415.65 | $415.65 | 7 | — | — |
| 2018-09-10 | $390.00 | $390.00 | 4 | — | — |
| 2018-09-07 | $418.50 | $418.50 | 1 | — | — |
| 2018-09-06 | $420.00 | $420.00 | 50 | — | — |
| 2018-09-05 | $405.00 | $405.00 | 7 | — | — |
| 2018-09-04 | $404.25 | $404.25 | 1 | — | — |
| 2018-08-31 | $420.00 | $420.00 | 1 | — | — |
| 2018-08-30 | $382.50 | $382.50 | 0 | — | — |
| 2018-08-29 | $382.50 | $382.50 | 0 | — | — |
| 2018-08-28 | $382.50 | $382.50 | 0 | — | — |
| 2018-08-27 | $382.50 | $382.50 | 0 | — | — |
| 2018-08-24 | $382.50 | $382.50 | 0 | — | — |
| 2018-08-23 | $382.50 | $382.50 | 16 | — | — |
| 2018-08-22 | $427.50 | $427.50 | 10 | — | — |
| 2018-08-21 | $420.00 | $420.00 | 7 | — | — |
| 2018-08-20 | $397.50 | $397.50 | 3 | — | — |
| 2018-08-17 | $412.50 | $412.50 | 3 | — | — |
| 2018-08-16 | $405.00 | $405.00 | 13 | — | — |
| 2018-08-15 | $405.00 | $405.00 | 0 | — | — |
| 2018-08-14 | $405.00 | $405.00 | 10 | — | — |
| 2018-08-13 | $405.00 | $405.00 | 10 | — | — |
| 2018-08-10 | $418.50 | $418.50 | 7 | — | — |
| 2018-08-09 | $406.50 | $406.50 | 93 | — | — |
| 2018-08-08 | $405.00 | $405.00 | 7 | — | — |
| 2018-08-07 | $382.50 | $382.50 | 6 | — | — |
| 2018-08-06 | $375.00 | $375.00 | 12 | — | — |
| 2018-08-03 | $423.00 | $423.00 | 7 | — | — |
| 2018-08-02 | $397.50 | $397.50 | 0 | — | — |
| 2018-08-01 | $397.50 | $397.50 | 10 | — | — |
| 2018-07-31 | $397.50 | $397.50 | 14 | — | — |
| 2018-07-30 | $429.00 | $429.00 | 12 | — | — |
| 2018-07-27 | $435.00 | $435.00 | 22 | — | — |
| 2018-07-26 | $435.00 | $435.00 | 7 | — | — |
| 2018-07-25 | $435.00 | $435.00 | 18 | — | — |
| 2018-07-24 | $435.00 | $435.00 | 10 | — | — |
| 2018-07-23 | $423.00 | $423.00 | 15 | — | — |
| 2018-07-20 | $420.00 | $420.00 | 33 | — | — |
| 2018-07-19 | $420.00 | $420.00 | 0 | — | — |
| 2018-07-18 | $420.00 | $420.00 | 7 | — | — |
| 2018-07-17 | $390.00 | $390.00 | 23 | — | — |
| 2018-07-16 | $397.50 | $397.50 | 2 | — | — |
| 2018-07-13 | $394.50 | $394.50 | 0 | — | — |
| 2018-07-12 | $394.50 | $394.50 | 36 | — | — |
| 2018-07-11 | $423.00 | $423.00 | 15 | — | — |
| 2018-07-10 | $432.00 | $432.00 | 0 | — | — |
| 2018-07-09 | $432.00 | $432.00 | 3 | — | — |
| 2018-07-06 | $435.00 | $435.00 | 0 | — | — |
| 2018-07-05 | $435.00 | $435.00 | 6 | — | — |
| 2018-07-03 | $406.50 | $406.50 | 3 | — | — |
| 2018-07-02 | $397.50 | $397.50 | 67 | — | — |
| 2018-06-29 | $412.50 | $412.50 | 15 | — | — |
| 2018-06-28 | $412.50 | $412.50 | 3 | — | — |
| 2018-06-27 | $435.00 | $435.00 | 32 | — | — |
| 2018-06-26 | $412.50 | $412.50 | 0 | — | — |
| 2018-06-25 | $412.50 | $412.50 | 0 | — | — |
| 2018-06-22 | $412.50 | $412.50 | 3 | — | — |
| 2018-06-21 | $412.50 | $412.50 | 14 | — | — |
| 2018-06-20 | $435.00 | $435.00 | 12 | — | — |
| 2018-06-19 | $429.00 | $429.00 | 2 | — | — |
| 2018-06-18 | $429.00 | $429.00 | 125 | — | — |
| 2018-06-15 | $442.50 | $442.50 | 23 | — | — |
| 2018-06-14 | $435.00 | $435.00 | 50 | — | — |
| 2018-06-13 | $432.00 | $432.00 | 133 | — | — |
| 2018-06-12 | $375.00 | $375.00 | 2 | — | — |
| 2018-06-11 | $375.00 | $375.00 | 407 | — | — |
| 2018-06-08 | $330.00 | $330.00 | 36 | — | — |
| 2018-06-07 | $447.00 | $447.00 | 21 | — | — |
| 2018-06-06 | $420.00 | $420.00 | 35 | — | — |
| 2018-06-05 | $382.50 | $382.50 | 17 | — | — |
| 2018-06-04 | $379.50 | $379.50 | 38 | — | — |
| 2018-06-01 | $345.00 | $345.00 | 3 | — | — |
| 2018-05-31 | $345.00 | $345.00 | 7 | — | — |
| 2018-05-30 | $337.50 | $337.50 | 33 | — | — |
| 2018-05-29 | $335.25 | $335.25 | 0 | — | — |
| 2018-05-25 | $335.25 | $335.25 | 1 | — | — |
| 2018-05-24 | $330.00 | $330.00 | 7 | — | — |
| 2018-05-23 | $335.70 | $335.70 | 6 | — | — |
| 2018-05-22 | $286.50 | $286.50 | 0 | — | — |
| 2018-05-21 | $286.50 | $286.50 | 3 | — | — |
| 2018-05-18 | $286.50 | $286.50 | 5 | — | — |
| 2018-05-17 | $286.50 | $286.50 | 1 | — | — |
| 2018-05-16 | $286.50 | $286.50 | 0 | — | — |
| 2018-05-15 | $286.50 | $286.50 | 15 | — | — |
| 2018-05-14 | $285.00 | $285.00 | 13 | — | — |
| 2018-05-11 | $285.00 | $285.00 | 3 | — | — |
| 2018-05-10 | $284.25 | $284.25 | 1 | — | — |
| 2018-05-09 | $285.00 | $285.00 | 0 | — | — |
| 2018-05-08 | $285.00 | $285.00 | 0 | — | — |
| 2018-05-07 | $285.00 | $285.00 | 10 | — | — |
| 2018-05-04 | $285.00 | $285.00 | 0 | — | — |
| 2018-05-03 | $285.00 | $285.00 | 0 | — | — |
| 2018-05-02 | $285.00 | $285.00 | 23 | — | — |
| 2018-05-01 | $330.00 | $330.00 | 23 | — | — |
| 2018-04-30 | $292.50 | $292.50 | 10 | — | — |
| 2018-04-27 | $286.50 | $286.50 | 3 | — | — |
| 2018-04-26 | $277.50 | $277.50 | 0 | — | — |
| 2018-04-25 | $277.50 | $277.50 | 0 | — | — |
| 2018-04-24 | $277.50 | $277.50 | 0 | — | — |
| 2018-04-23 | $277.50 | $277.50 | 37 | — | — |
| 2018-04-20 | $243.00 | $243.00 | 0 | — | — |
| 2018-04-19 | $243.00 | $243.00 | 98 | — | — |
| 2018-04-18 | $225.00 | $225.00 | 43 | — | — |
| 2018-04-17 | $228.00 | $228.00 | 22 | — | — |
| 2018-04-16 | $246.00 | $246.00 | 155 | — | — |
| 2018-04-13 | $361.50 | $361.50 | 38 | — | — |
| 2018-04-12 | $450.00 | $450.00 | 7 | — | — |
| 2018-04-11 | $375.00 | $375.00 | 31 | — | — |
| 2018-04-10 | $369.00 | $369.00 | 18 | — | — |
| 2018-04-09 | $390.00 | $390.00 | 12 | — | — |
| 2018-04-06 | $375.00 | $375.00 | 19 | — | — |
| 2018-04-05 | $456.00 | $456.00 | 40 | — | — |
| 2018-04-04 | $435.00 | $435.00 | 13 | — | — |
| 2018-04-03 | $409.50 | $409.50 | 9 | — | — |
| 2018-04-02 | $369.00 | $369.00 | 1 | — | — |
| 2018-03-29 | $361.50 | $361.50 | 18 | — | — |
| 2018-03-28 | $354.00 | $354.00 | 9 | — | — |
| 2018-03-27 | $337.50 | $337.50 | 61 | — | — |