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
- 2005-11-10 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 | $465.00 | $465.00 | 202 | — | — |
| 2018-12-28 | $456.00 | $456.00 | 164 | — | — |
| 2018-12-27 | $441.00 | $441.00 | 299 | — | — |
| 2018-12-26 | $417.00 | $417.00 | 122 | — | — |
| 2018-12-24 | $387.00 | $387.00 | 238 | — | — |
| 2018-12-21 | $444.00 | $444.00 | 231 | — | — |
| 2018-12-20 | $522.00 | $522.00 | 261 | — | — |
| 2018-12-19 | $579.00 | $579.00 | 127 | — | — |
| 2018-12-18 | $600.00 | $600.00 | 218 | — | — |
| 2018-12-17 | $642.00 | $642.00 | 157 | — | — |
| 2018-12-14 | $681.00 | $681.00 | 53 | — | — |
| 2018-12-13 | $660.00 | $660.00 | 92 | — | — |
| 2018-12-12 | $690.00 | $690.00 | 349 | — | — |
| 2018-12-11 | $654.00 | $654.00 | 2,940 | — | — |
| 2018-12-10 | $657.00 | $657.00 | 167 | — | — |
| 2018-12-07 | $642.00 | $642.00 | 142 | — | — |
| 2018-12-06 | $654.00 | $654.00 | 74 | — | — |
| 2018-12-04 | $675.00 | $675.00 | 51 | — | — |
| 2018-12-03 | $669.00 | $669.00 | 64 | — | — |
| 2018-11-30 | $669.00 | $669.00 | 65 | — | — |
| 2018-11-29 | $675.00 | $675.00 | 64 | — | — |
| 2018-11-28 | $675.00 | $675.00 | 43 | — | — |
| 2018-11-27 | $678.00 | $678.00 | 51 | — | — |
| 2018-11-26 | $732.00 | $732.00 | 43 | — | — |
| 2018-11-23 | $726.00 | $726.00 | 68 | — | — |
| 2018-11-21 | $702.00 | $702.00 | 355 | — | — |
| 2018-11-20 | $645.00 | $645.00 | 127 | — | — |
| 2018-11-19 | $660.00 | $660.00 | 144 | — | — |
| 2018-11-16 | $690.00 | $690.00 | 64 | — | — |
| 2018-11-15 | $690.00 | $690.00 | 84 | — | — |
| 2018-11-14 | $687.00 | $687.00 | 175 | — | — |
| 2018-11-13 | $732.00 | $732.00 | 216 | — | — |
| 2018-11-12 | $756.00 | $756.00 | 137 | — | — |
| 2018-11-09 | $780.00 | $780.00 | 78 | — | — |
| 2018-11-08 | $780.00 | $780.00 | 92 | — | — |
| 2018-11-07 | $780.00 | $780.00 | 55 | — | — |
| 2018-11-06 | $765.00 | $765.00 | 70 | — | — |
| 2018-11-05 | $792.00 | $792.00 | 87 | — | — |
| 2018-11-02 | $762.00 | $762.00 | 86 | — | — |
| 2018-11-01 | $735.00 | $735.00 | 131 | — | — |
| 2018-10-31 | $744.00 | $744.00 | 101 | — | — |
| 2018-10-30 | $693.00 | $693.00 | 569 | — | — |
| 2018-10-29 | $750.00 | $750.00 | 122 | — | — |
| 2018-10-26 | $762.00 | $762.00 | 45 | — | — |
| 2018-10-25 | $789.00 | $789.00 | 107 | — | — |
| 2018-10-24 | $771.00 | $771.00 | 155 | — | — |
| 2018-10-23 | $774.00 | $774.00 | 352 | — | — |
| 2018-10-22 | $816.00 | $816.00 | 412 | — | — |
| 2018-10-19 | $807.00 | $807.00 | 129 | — | — |
| 2018-10-18 | $810.00 | $810.00 | 244 | — | — |
| 2018-10-17 | $825.00 | $825.00 | 113 | — | — |
| 2018-10-16 | $825.00 | $825.00 | 671 | — | — |
| 2018-10-15 | $807.00 | $807.00 | 115 | — | — |
| 2018-10-12 | $783.00 | $783.00 | 427 | — | — |
| 2018-10-11 | $750.00 | $750.00 | 204 | — | — |
| 2018-10-10 | $759.00 | $759.00 | 477 | — | — |
| 2018-10-09 | $783.00 | $783.00 | 446 | — | — |
| 2018-10-08 | $816.00 | $816.00 | 732 | — | — |
| 2018-10-05 | $813.00 | $813.00 | 1,056 | — | — |
| 2018-10-04 | $936.00 | $936.00 | 1,014 | — | — |
| 2018-10-03 | $894.00 | $894.00 | 2,745 | — | — |
| 2018-10-02 | $1,107.00 | $1,107.00 | 17,157 | — | — |
| 2018-10-01 | $987.00 | $987.00 | 1,033 | — | — |
| 2018-09-28 | $900.00 | $900.00 | 949 | — | — |
| 2018-09-27 | $921.00 | $921.00 | 1,469 | — | — |
| 2018-09-26 | $1,005.00 | $1,005.00 | 4,605 | — | — |
| 2018-09-25 | $807.00 | $807.00 | 832 | — | — |
| 2018-09-24 | $804.00 | $804.00 | 398 | — | — |
| 2018-09-21 | $810.00 | $810.00 | 339 | — | — |
| 2018-09-20 | $828.00 | $828.00 | 1,649 | — | — |
| 2018-09-19 | $726.00 | $726.00 | 480 | — | — |
| 2018-09-18 | $684.00 | $684.00 | 658 | — | — |
| 2018-09-17 | $666.00 | $666.00 | 3,017 | — | — |
| 2018-09-14 | $657.00 | $657.00 | 217 | — | — |
| 2018-09-13 | $672.00 | $672.00 | 314 | — | — |
| 2018-09-12 | $690.00 | $690.00 | 407 | — | — |
| 2018-09-11 | $711.00 | $711.00 | 622 | — | — |
| 2018-09-10 | $714.00 | $714.00 | 411 | — | — |
| 2018-09-07 | $753.00 | $753.00 | 441 | — | — |
| 2018-09-06 | $780.00 | $780.00 | 308 | — | — |
| 2018-09-05 | $804.00 | $804.00 | 382 | — | — |
| 2018-09-04 | $855.00 | $855.00 | 342 | — | — |
| 2018-08-31 | $903.00 | $903.00 | 468 | — | — |
| 2018-08-30 | $876.00 | $876.00 | 439 | — | — |
| 2018-08-29 | $861.00 | $861.00 | 437 | — | — |
| 2018-08-28 | $846.00 | $846.00 | 1,032 | — | — |
| 2018-08-27 | $810.00 | $810.00 | 242 | — | — |
| 2018-08-24 | $834.00 | $834.00 | 295 | — | — |
| 2018-08-23 | $819.00 | $819.00 | 113 | — | — |
| 2018-08-22 | $816.00 | $816.00 | 285 | — | — |
| 2018-08-21 | $813.00 | $813.00 | 330 | — | — |
| 2018-08-20 | $840.00 | $840.00 | 1,080 | — | — |
| 2018-08-17 | $900.00 | $900.00 | 500 | — | — |
| 2018-08-16 | $858.00 | $858.00 | 249 | — | — |
| 2018-08-15 | $816.00 | $816.00 | 267 | — | — |
| 2018-08-14 | $837.00 | $837.00 | 287 | — | — |
| 2018-08-13 | $885.00 | $885.00 | 2,754 | — | — |
| 2018-08-10 | $855.00 | $855.00 | 761 | — | — |
| 2018-08-09 | $936.00 | $936.00 | 436 | — | — |
| 2018-08-08 | $939.00 | $939.00 | 289 | — | — |
| 2018-08-07 | $951.00 | $951.00 | 210 | — | — |
| 2018-08-06 | $975.00 | $975.00 | 408 | — | — |
| 2018-08-03 | $966.00 | $966.00 | 397 | — | — |
| 2018-08-02 | $957.00 | $957.00 | 390 | — | — |
| 2018-08-01 | $975.00 | $975.00 | 713 | — | — |
| 2018-07-31 | $957.00 | $957.00 | 757 | — | — |
| 2018-07-30 | $1,032.00 | $1,032.00 | 779 | — | — |
| 2018-07-27 | $1,005.00 | $1,005.00 | 4,488 | — | — |
| 2018-07-26 | $1,599.00 | $1,599.00 | 1,114 | — | — |
| 2018-07-25 | $1,788.00 | $1,788.00 | 817 | — | — |
| 2018-07-24 | $1,959.00 | $1,959.00 | 322 | — | — |
| 2018-07-23 | $2,010.00 | $2,010.00 | 206 | — | — |
| 2018-07-20 | $2,007.00 | $2,007.00 | 995 | — | — |
| 2018-07-19 | $1,878.00 | $1,878.00 | 1,425 | — | — |
| 2018-07-18 | $2,040.00 | $2,040.00 | 2,211 | — | — |
| 2018-07-17 | $2,214.00 | $2,214.00 | 9,891 | — | — |
| 2018-07-16 | $2,250.00 | $2,250.00 | 763 | — | — |
| 2018-07-13 | $2,220.00 | $2,220.00 | 43 | — | — |
| 2018-07-12 | $2,160.00 | $2,160.00 | 84 | — | — |
| 2018-07-11 | $2,220.00 | $2,220.00 | 161 | — | — |
| 2018-07-10 | $2,370.00 | $2,370.00 | 420 | — | — |
| 2018-07-09 | $2,190.00 | $2,190.00 | 518 | — | — |
| 2018-07-06 | $1,800.00 | $1,800.00 | 117 | — | — |
| 2018-07-05 | $1,830.00 | $1,830.00 | 134 | — | — |
| 2018-07-03 | $1,800.00 | $1,800.00 | 37 | — | — |
| 2018-07-02 | $1,800.00 | $1,800.00 | 73 | — | — |
| 2018-06-29 | $1,860.00 | $1,860.00 | 131 | — | — |
| 2018-06-28 | $1,980.00 | $1,980.00 | 160 | — | — |
| 2018-06-27 | $2,070.00 | $2,070.00 | 86 | — | — |
| 2018-06-26 | $2,010.00 | $2,010.00 | 58 | — | — |
| 2018-06-25 | $2,130.00 | $2,130.00 | 86 | — | — |
| 2018-06-22 | $2,280.00 | $2,280.00 | 87 | — | — |
| 2018-06-21 | $2,250.00 | $2,250.00 | 209 | — | — |
| 2018-06-20 | $2,490.00 | $2,490.00 | 182 | — | — |
| 2018-06-19 | $2,580.00 | $2,580.00 | 106 | — | — |
| 2018-06-18 | $2,550.00 | $2,550.00 | 200 | — | — |
| 2018-06-15 | $2,850.00 | $2,850.00 | 41 | — | — |
| 2018-06-14 | $2,790.00 | $2,790.00 | 39 | — | — |
| 2018-06-13 | $2,760.00 | $2,760.00 | 73 | — | — |
| 2018-06-12 | $2,850.00 | $2,850.00 | 77 | — | — |
| 2018-06-11 | $3,030.00 | $3,030.00 | 113 | — | — |
| 2018-06-08 | $3,030.00 | $3,030.00 | 153 | — | — |
| 2018-06-07 | $3,150.00 | $3,150.00 | 765 | — | — |
| 2018-06-06 | $3,060.00 | $3,060.00 | 1,903 | — | — |
| 2018-06-05 | $2,760.00 | $2,760.00 | 42 | — | — |
| 2018-06-04 | $2,730.00 | $2,730.00 | 35 | — | — |
| 2018-06-01 | $2,880.00 | $2,880.00 | 14 | — | — |
| 2018-05-31 | $2,850.00 | $2,850.00 | 32 | — | — |
| 2018-05-30 | $2,730.00 | $2,730.00 | 12 | — | — |
| 2018-05-29 | $2,850.00 | $2,850.00 | 30 | — | — |
| 2018-05-25 | $2,880.00 | $2,880.00 | 37 | — | — |
| 2018-05-24 | $2,760.00 | $2,760.00 | 157 | — | — |
| 2018-05-23 | $2,880.00 | $2,880.00 | 218 | — | — |
| 2018-05-22 | $3,120.00 | $3,120.00 | 48 | — | — |
| 2018-05-21 | $3,180.00 | $3,180.00 | 16 | — | — |
| 2018-05-18 | $3,180.00 | $3,180.00 | 31 | — | — |
| 2018-05-17 | $3,180.00 | $3,180.00 | 35 | — | — |
| 2018-05-16 | $3,180.00 | $3,180.00 | 31 | — | — |
| 2018-05-15 | $3,210.00 | $3,210.00 | 51 | — | — |
| 2018-05-14 | $3,150.00 | $3,150.00 | 84 | — | — |
| 2018-05-11 | $3,330.00 | $3,330.00 | 80 | — | — |
| 2018-05-10 | $3,330.00 | $3,330.00 | 90 | — | — |
| 2018-05-09 | $3,540.00 | $3,540.00 | 570 | — | — |
| 2018-05-08 | $3,330.00 | $3,330.00 | 13 | — | — |
| 2018-05-07 | $3,390.00 | $3,390.00 | 44 | — | — |
| 2018-05-04 | $3,300.00 | $3,300.00 | 122 | — | — |
| 2018-05-03 | $3,390.00 | $3,390.00 | 34 | — | — |
| 2018-05-02 | $3,450.00 | $3,450.00 | 112 | — | — |
| 2018-05-01 | $3,420.00 | $3,420.00 | 12 | — | — |
| 2018-04-30 | $3,390.00 | $3,390.00 | 3 | — | — |
| 2018-04-27 | $3,450.00 | $3,450.00 | 15 | — | — |
| 2018-04-26 | $3,390.00 | $3,390.00 | 23 | — | — |
| 2018-04-25 | $3,330.00 | $3,330.00 | 12 | — | — |
| 2018-04-24 | $3,390.00 | $3,390.00 | 16 | — | — |
| 2018-04-23 | $3,300.00 | $3,300.00 | 21 | — | — |
| 2018-04-20 | $3,270.00 | $3,270.00 | 116 | — | — |
| 2018-04-19 | $3,390.00 | $3,390.00 | 42 | — | — |
| 2018-04-18 | $3,540.00 | $3,540.00 | 13 | — | — |
| 2018-04-17 | $3,630.00 | $3,630.00 | 82 | — | — |
| 2018-04-16 | $3,540.00 | $3,540.00 | 139 | — | — |
| 2018-04-13 | $3,750.00 | $3,750.00 | 87 | — | — |
| 2018-04-12 | $3,630.00 | $3,630.00 | 41 | — | — |
| 2018-04-11 | $3,660.00 | $3,660.00 | 40 | — | — |
| 2018-04-10 | $3,690.00 | $3,690.00 | 79 | — | — |
| 2018-04-09 | $3,570.00 | $3,570.00 | 130 | — | — |
| 2018-04-06 | $3,510.00 | $3,510.00 | 56 | — | — |
| 2018-04-05 | $3,450.00 | $3,450.00 | 64 | — | — |
| 2018-04-04 | $3,360.00 | $3,360.00 | 49 | — | — |
| 2018-04-03 | $3,270.00 | $3,270.00 | 22 | — | — |
| 2018-04-02 | $3,270.00 | $3,270.00 | 95 | — | — |
| 2018-03-29 | $3,420.00 | $3,420.00 | 53 | — | — |
| 2018-03-28 | $3,420.00 | $3,420.00 | 41 | — | — |
| 2018-03-27 | $3,480.00 | $3,480.00 | 77 | — | — |
| 2018-03-26 | $3,480.00 | $3,480.00 | 48 | — | — |
| 2018-03-23 | $3,510.00 | $3,510.00 | 33 | — | — |
| 2018-03-22 | $3,480.00 | $3,480.00 | 68 | — | — |
| 2018-03-21 | $3,540.00 | $3,540.00 | 42 | — | — |
| 2018-03-20 | $3,450.00 | $3,450.00 | 131 | — | — |
| 2018-03-19 | $3,570.00 | $3,570.00 | 625 | — | — |
| 2018-03-16 | $3,510.00 | $3,510.00 | 298 | — | — |
| 2018-03-15 | $3,510.00 | $3,510.00 | 80 | — | — |
| 2018-03-14 | $3,510.00 | $3,510.00 | 111 | — | — |
| 2018-03-13 | $3,510.00 | $3,510.00 | 44 | — | — |
| 2018-03-12 | $3,600.00 | $3,600.00 | 202 | — | — |
| 2018-03-09 | $3,720.00 | $3,720.00 | 309 | — | — |
| 2018-03-08 | $3,600.00 | $3,600.00 | 72 | — | — |
| 2018-03-07 | $3,660.00 | $3,660.00 | 89 | — | — |
| 2018-03-06 | $3,660.00 | $3,660.00 | 79 | — | — |
| 2018-03-05 | $3,600.00 | $3,600.00 | 107 | — | — |
| 2018-03-02 | $3,510.00 | $3,510.00 | 30 | — | — |
| 2018-03-01 | $3,450.00 | $3,450.00 | 33 | — | — |
| 2018-02-28 | $3,540.00 | $3,540.00 | 6 | — | — |
| 2018-02-27 | $3,510.00 | $3,510.00 | 50 | — | — |
| 2018-02-26 | $3,690.00 | $3,690.00 | 33 | — | — |
| 2018-02-23 | $3,570.00 | $3,570.00 | 26 | — | — |
| 2018-02-22 | $3,570.00 | $3,570.00 | 16 | — | — |
| 2018-02-21 | $3,510.00 | $3,510.00 | 50 | — | — |
| 2018-02-20 | $3,510.00 | $3,510.00 | 52 | — | — |
| 2018-02-16 | $3,450.00 | $3,450.00 | 55 | — | — |
| 2018-02-15 | $3,660.00 | $3,660.00 | 80 | — | — |
| 2018-02-14 | $3,510.00 | $3,510.00 | 49 | — | — |
| 2018-02-13 | $3,480.00 | $3,480.00 | 35 | — | — |
| 2018-02-12 | $3,510.00 | $3,510.00 | 32 | — | — |
| 2018-02-09 | $3,450.00 | $3,450.00 | 55 | — | — |
| 2018-02-08 | $3,420.00 | $3,420.00 | 48 | — | — |
| 2018-02-07 | $3,480.00 | $3,480.00 | 81 | — | — |
| 2018-02-06 | $3,510.00 | $3,510.00 | 55 | — | — |
| 2018-02-05 | $3,450.00 | $3,450.00 | 62 | — | — |
| 2018-02-02 | $3,420.00 | $3,420.00 | 46 | — | — |
| 2018-02-01 | $3,510.00 | $3,510.00 | 38 | — | — |
| 2018-01-31 | $3,510.00 | $3,510.00 | 78 | — | — |
| 2018-01-30 | $3,720.00 | $3,720.00 | 105 | — | — |
| 2018-01-29 | $3,960.00 | $3,960.00 | 365 | — | — |
| 2018-01-26 | $3,690.00 | $3,690.00 | 249 | — | — |
| 2018-01-25 | $3,570.00 | $3,570.00 | 447 | — | — |
| 2018-01-24 | $3,570.00 | $3,570.00 | 35 | — | — |
| 2018-01-23 | $3,510.00 | $3,510.00 | 19 | — | — |
| 2018-01-22 | $3,540.00 | $3,540.00 | 83 | — | — |
| 2018-01-19 | $3,540.00 | $3,540.00 | 30 | — | — |
| 2018-01-18 | $3,450.00 | $3,450.00 | 35 | — | — |
| 2018-01-17 | $3,420.00 | $3,420.00 | 35 | — | — |
| 2018-01-16 | $3,510.00 | $3,510.00 | 42 | — | — |
| 2018-01-12 | $3,600.00 | $3,600.00 | 55 | — | — |
| 2018-01-11 | $3,570.00 | $3,570.00 | 120 | — | — |
| 2018-01-10 | $3,480.00 | $3,480.00 | 98 | — | — |
| 2018-01-09 | $3,570.00 | $3,570.00 | 58 | — | — |
| 2018-01-08 | $3,750.00 | $3,750.00 | 297 | — | — |
| 2018-01-05 | $3,930.00 | $3,930.00 | 63 | — | — |
| 2018-01-04 | $3,930.00 | $3,930.00 | 68 | — | — |
| 2018-01-03 | $4,080.00 | $4,080.00 | 43 | — | — |
| 2018-01-02 | $4,110.00 | $4,110.00 | 46 | — | — |