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
- 2000-08-01 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 | $276.00 | $276.00 | 1,369 | — | — |
| 2018-12-28 | $304.00 | $304.00 | 647 | — | — |
| 2018-12-27 | $296.00 | $296.00 | 571 | — | — |
| 2018-12-26 | $304.00 | $304.00 | 687 | — | — |
| 2018-12-24 | $292.00 | $292.00 | 496 | — | — |
| 2018-12-21 | $304.00 | $304.00 | 1,878 | — | — |
| 2018-12-20 | $308.00 | $308.00 | 377 | — | — |
| 2018-12-19 | $312.00 | $312.00 | 1,344 | — | — |
| 2018-12-18 | $312.00 | $312.00 | 358 | — | — |
| 2018-12-17 | $328.00 | $328.00 | 1,329 | — | — |
| 2018-12-14 | $336.00 | $336.00 | 1,872 | — | — |
| 2018-12-13 | $320.00 | $320.00 | 2,793 | — | — |
| 2018-12-12 | $300.00 | $300.00 | 6,249 | — | — |
| 2018-12-11 | $248.00 | $248.00 | 1,715 | — | — |
| 2018-12-10 | $276.00 | $276.00 | 1,073 | — | — |
| 2018-12-07 | $300.00 | $300.00 | 1,716 | — | — |
| 2018-12-06 | $300.00 | $300.00 | 702 | — | — |
| 2018-12-04 | $312.00 | $312.00 | 1,230 | — | — |
| 2018-12-03 | $340.00 | $340.00 | 512 | — | — |
| 2018-11-30 | $344.00 | $344.00 | 1,115 | — | — |
| 2018-11-29 | $368.00 | $368.00 | 925 | — | — |
| 2018-11-28 | $368.00 | $368.00 | 1,518 | — | — |
| 2018-11-27 | $384.00 | $384.00 | 2,006 | — | — |
| 2018-11-26 | $436.00 | $436.00 | 1,614 | — | — |
| 2018-11-23 | $500.00 | $500.00 | 979 | — | — |
| 2018-11-21 | $512.00 | $512.00 | 745 | — | — |
| 2018-11-20 | $564.00 | $564.00 | 301 | — | — |
| 2018-11-19 | $576.00 | $576.00 | 203 | — | — |
| 2018-11-16 | $592.00 | $592.00 | 545 | — | — |
| 2018-11-15 | $580.00 | $580.00 | 500 | — | — |
| 2018-11-14 | $564.00 | $564.00 | 490 | — | — |
| 2018-11-13 | $588.00 | $588.00 | 207 | — | — |
| 2018-11-12 | $580.00 | $580.00 | 832 | — | — |
| 2018-11-09 | $624.00 | $624.00 | 550 | — | — |
| 2018-11-08 | $668.00 | $668.00 | 895 | — | — |
| 2018-11-07 | $636.00 | $636.00 | 382 | — | — |
| 2018-11-06 | $640.00 | $640.00 | 708 | — | — |
| 2018-11-05 | $640.00 | $640.00 | 734 | — | — |
| 2018-11-02 | $688.00 | $688.00 | 1,166 | — | — |
| 2018-11-01 | $780.00 | $780.00 | 2,478 | — | — |
| 2018-10-31 | $652.00 | $652.00 | 364 | — | — |
| 2018-10-30 | $616.00 | $616.00 | 368 | — | — |
| 2018-10-29 | $624.00 | $624.00 | 559 | — | — |
| 2018-10-26 | $676.00 | $676.00 | 322 | — | — |
| 2018-10-25 | $644.00 | $644.00 | 405 | — | — |
| 2018-10-24 | $628.00 | $628.00 | 619 | — | — |
| 2018-10-23 | $724.00 | $724.00 | 492 | — | — |
| 2018-10-22 | $768.00 | $768.00 | 976 | — | — |
| 2018-10-19 | $824.00 | $824.00 | 447 | — | — |
| 2018-10-18 | $836.00 | $836.00 | 983 | — | — |
| 2018-10-17 | $900.00 | $900.00 | 649 | — | — |
| 2018-10-16 | $868.00 | $868.00 | 1,785 | — | — |
| 2018-10-15 | $824.00 | $824.00 | 759 | — | — |
| 2018-10-12 | $756.00 | $756.00 | 375 | — | — |
| 2018-10-11 | $744.00 | $744.00 | 492 | — | — |
| 2018-10-10 | $772.00 | $772.00 | 593 | — | — |
| 2018-10-09 | $784.00 | $784.00 | 490 | — | — |
| 2018-10-08 | $764.00 | $764.00 | 483 | — | — |
| 2018-10-05 | $740.00 | $740.00 | 344 | — | — |
| 2018-10-04 | $740.00 | $740.00 | 2,010 | — | — |
| 2018-10-03 | $760.00 | $760.00 | 1,172 | — | — |
| 2018-10-02 | $704.00 | $704.00 | 595 | — | — |
| 2018-10-01 | $716.00 | $716.00 | 436 | — | — |
| 2018-09-28 | $712.00 | $712.00 | 1,265 | — | — |
| 2018-09-27 | $692.00 | $692.00 | 872 | — | — |
| 2018-09-26 | $648.00 | $648.00 | 311 | — | — |
| 2018-09-25 | $636.00 | $636.00 | 292 | — | — |
| 2018-09-24 | $648.00 | $648.00 | 194 | — | — |
| 2018-09-21 | $648.00 | $648.00 | 311 | — | — |
| 2018-09-20 | $648.00 | $648.00 | 310 | — | — |
| 2018-09-19 | $660.00 | $660.00 | 465 | — | — |
| 2018-09-18 | $660.00 | $660.00 | 365 | — | — |
| 2018-09-17 | $660.00 | $660.00 | 329 | — | — |
| 2018-09-14 | $648.00 | $648.00 | 498 | — | — |
| 2018-09-13 | $640.00 | $640.00 | 667 | — | — |
| 2018-09-12 | $600.00 | $600.00 | 375 | — | — |
| 2018-09-11 | $588.00 | $588.00 | 298 | — | — |
| 2018-09-10 | $592.00 | $592.00 | 311 | — | — |
| 2018-09-07 | $600.00 | $600.00 | 331 | — | — |
| 2018-09-06 | $588.00 | $588.00 | 844 | — | — |
| 2018-09-05 | $656.00 | $656.00 | 407 | — | — |
| 2018-09-04 | $668.00 | $668.00 | 1,549 | — | — |
| 2018-08-31 | $680.00 | $680.00 | 2,134 | — | — |
| 2018-08-30 | $576.00 | $576.00 | 611 | — | — |
| 2018-08-29 | $576.00 | $576.00 | 716 | — | — |
| 2018-08-28 | $560.00 | $560.00 | 437 | — | — |
| 2018-08-27 | $552.00 | $552.00 | 593 | — | — |
| 2018-08-24 | $584.00 | $584.00 | 538 | — | — |
| 2018-08-23 | $568.00 | $568.00 | 182 | — | — |
| 2018-08-22 | $592.00 | $592.00 | 299 | — | — |
| 2018-08-21 | $584.00 | $584.00 | 559 | — | — |
| 2018-08-20 | $576.00 | $576.00 | 168 | — | — |
| 2018-08-17 | $580.00 | $580.00 | 178 | — | — |
| 2018-08-16 | $572.00 | $572.00 | 425 | — | — |
| 2018-08-15 | $576.00 | $576.00 | 645 | — | — |
| 2018-08-14 | $612.00 | $612.00 | 357 | — | — |
| 2018-08-13 | $632.00 | $632.00 | 501 | — | — |
| 2018-08-10 | $644.00 | $644.00 | 363 | — | — |
| 2018-08-09 | $640.00 | $640.00 | 623 | — | — |
| 2018-08-08 | $640.00 | $640.00 | 647 | — | — |
| 2018-08-07 | $680.00 | $680.00 | 396 | — | — |
| 2018-08-06 | $664.00 | $664.00 | 608 | — | — |
| 2018-08-03 | $700.00 | $700.00 | 624 | — | — |
| 2018-08-02 | $668.00 | $668.00 | 2,921 | — | — |
| 2018-08-01 | $776.00 | $776.00 | 1,853 | — | — |
| 2018-07-31 | $628.00 | $628.00 | 1,077 | — | — |
| 2018-07-30 | $664.00 | $664.00 | 503 | — | — |
| 2018-07-27 | $668.00 | $668.00 | 486 | — | — |
| 2018-07-26 | $688.00 | $688.00 | 271 | — | — |
| 2018-07-25 | $696.00 | $696.00 | 274 | — | — |
| 2018-07-24 | $704.00 | $704.00 | 435 | — | — |
| 2018-07-23 | $708.00 | $708.00 | 279 | — | — |
| 2018-07-20 | $692.00 | $692.00 | 236 | — | — |
| 2018-07-19 | $668.00 | $668.00 | 249 | — | — |
| 2018-07-18 | $676.00 | $676.00 | 365 | — | — |
| 2018-07-17 | $700.00 | $700.00 | 561 | — | — |
| 2018-07-16 | $760.00 | $760.00 | 350 | — | — |
| 2018-07-13 | $760.00 | $760.00 | 588 | — | — |
| 2018-07-12 | $748.00 | $748.00 | 372 | — | — |
| 2018-07-11 | $736.00 | $736.00 | 364 | — | — |
| 2018-07-10 | $712.00 | $712.00 | 1,133 | — | — |
| 2018-07-09 | $740.00 | $740.00 | 849 | — | — |
| 2018-07-06 | $700.00 | $700.00 | 560 | — | — |
| 2018-07-05 | $668.00 | $668.00 | 628 | — | — |
| 2018-07-03 | $644.00 | $644.00 | 708 | — | — |
| 2018-07-02 | $660.00 | $660.00 | 733 | — | — |
| 2018-06-29 | $692.00 | $692.00 | 918 | — | — |
| 2018-06-28 | $724.00 | $724.00 | 567 | — | — |
| 2018-06-27 | $752.00 | $752.00 | 772 | — | — |
| 2018-06-26 | $776.00 | $776.00 | 922 | — | — |
| 2018-06-25 | $780.00 | $780.00 | 1,241 | — | — |
| 2018-06-22 | $832.00 | $832.00 | 8,114 | — | — |
| 2018-06-21 | $856.00 | $856.00 | 1,563 | — | — |
| 2018-06-20 | $920.00 | $920.00 | 545 | — | — |
| 2018-06-19 | $912.00 | $912.00 | 392 | — | — |
| 2018-06-18 | $948.00 | $948.00 | 670 | — | — |
| 2018-06-15 | $968.00 | $968.00 | 1,039 | — | — |
| 2018-06-14 | $944.00 | $944.00 | 711 | — | — |
| 2018-06-13 | $944.00 | $944.00 | 307 | — | — |
| 2018-06-12 | $940.00 | $940.00 | 425 | — | — |
| 2018-06-11 | $944.00 | $944.00 | 788 | — | — |
| 2018-06-08 | $920.00 | $920.00 | 511 | — | — |
| 2018-06-07 | $904.00 | $904.00 | 932 | — | — |
| 2018-06-06 | $956.00 | $956.00 | 752 | — | — |
| 2018-06-05 | $952.00 | $952.00 | 1,687 | — | — |
| 2018-06-04 | $992.00 | $992.00 | 1,057 | — | — |
| 2018-06-01 | $996.00 | $996.00 | 2,435 | — | — |
| 2018-05-31 | $1,112.00 | $1,112.00 | 11,906 | — | — |
| 2018-05-30 | $912.00 | $912.00 | 2,185 | — | — |
| 2018-05-29 | $920.00 | $920.00 | 650 | — | — |
| 2018-05-25 | $900.00 | $900.00 | 646 | — | — |
| 2018-05-24 | $880.00 | $880.00 | 816 | — | — |
| 2018-05-23 | $920.00 | $920.00 | 2,398 | — | — |
| 2018-05-22 | $1,060.00 | $1,060.00 | 441 | — | — |
| 2018-05-21 | $1,020.00 | $1,020.00 | 832 | — | — |
| 2018-05-18 | $1,100.00 | $1,100.00 | 376 | — | — |
| 2018-05-17 | $1,100.00 | $1,100.00 | 296 | — | — |
| 2018-05-16 | $1,120.00 | $1,120.00 | 453 | — | — |
| 2018-05-15 | $1,120.00 | $1,120.00 | 771 | — | — |
| 2018-05-14 | $1,220.00 | $1,220.00 | 1,617 | — | — |
| 2018-05-11 | $1,040.00 | $1,040.00 | 517 | — | — |
| 2018-05-10 | $1,040.00 | $1,040.00 | 408 | — | — |
| 2018-05-09 | $1,020.00 | $1,020.00 | 502 | — | — |
| 2018-05-08 | $980.00 | $980.00 | 659 | — | — |
| 2018-05-07 | $1,020.00 | $1,020.00 | 512 | — | — |
| 2018-05-04 | $1,000.00 | $1,000.00 | 652 | — | — |
| 2018-05-03 | $1,000.00 | $1,000.00 | 1,336 | — | — |
| 2018-05-02 | $1,120.00 | $1,120.00 | 533 | — | — |
| 2018-05-01 | $1,140.00 | $1,140.00 | 485 | — | — |
| 2018-04-30 | $1,060.00 | $1,060.00 | 380 | — | — |
| 2018-04-27 | $1,060.00 | $1,060.00 | 390 | — | — |
| 2018-04-26 | $1,120.00 | $1,120.00 | 407 | — | — |
| 2018-04-25 | $1,080.00 | $1,080.00 | 251 | — | — |
| 2018-04-24 | $1,060.00 | $1,060.00 | 477 | — | — |
| 2018-04-23 | $1,080.00 | $1,080.00 | 399 | — | — |
| 2018-04-20 | $1,120.00 | $1,120.00 | 269 | — | — |
| 2018-04-19 | $1,180.00 | $1,180.00 | 286 | — | — |
| 2018-04-18 | $1,200.00 | $1,200.00 | 495 | — | — |
| 2018-04-17 | $1,240.00 | $1,240.00 | 787 | — | — |
| 2018-04-16 | $1,200.00 | $1,200.00 | 482 | — | — |
| 2018-04-13 | $1,220.00 | $1,220.00 | 614 | — | — |
| 2018-04-12 | $1,260.00 | $1,260.00 | 657 | — | — |
| 2018-04-11 | $1,280.00 | $1,280.00 | 1,106 | — | — |
| 2018-04-10 | $1,340.00 | $1,340.00 | 1,961 | — | — |
| 2018-04-09 | $1,020.00 | $1,020.00 | 771 | — | — |
| 2018-04-06 | $1,080.00 | $1,080.00 | 729 | — | — |
| 2018-04-05 | $1,140.00 | $1,140.00 | 626 | — | — |
| 2018-04-04 | $1,140.00 | $1,140.00 | 803 | — | — |
| 2018-04-03 | $1,120.00 | $1,120.00 | 839 | — | — |
| 2018-04-02 | $1,140.00 | $1,140.00 | 1,452 | — | — |
| 2018-03-29 | $1,300.00 | $1,300.00 | 649 | — | — |
| 2018-03-28 | $1,340.00 | $1,340.00 | 512 | — | — |
| 2018-03-27 | $1,340.00 | $1,340.00 | 675 | — | — |
| 2018-03-26 | $1,360.00 | $1,360.00 | 1,112 | — | — |
| 2018-03-23 | $1,420.00 | $1,420.00 | 914 | — | — |
| 2018-03-22 | $1,520.00 | $1,520.00 | 913 | — | — |
| 2018-03-21 | $1,620.00 | $1,620.00 | 1,897 | — | — |
| 2018-03-20 | $1,420.00 | $1,420.00 | 729 | — | — |
| 2018-03-19 | $1,460.00 | $1,460.00 | 1,004 | — | — |
| 2018-03-16 | $1,480.00 | $1,480.00 | 1,422 | — | — |
| 2018-03-15 | $1,540.00 | $1,540.00 | 560 | — | — |
| 2018-03-14 | $1,620.00 | $1,620.00 | 2,656 | — | — |
| 2018-03-13 | $1,640.00 | $1,640.00 | 2,854 | — | — |
| 2018-03-12 | $1,960.00 | $1,960.00 | 6,222 | — | — |
| 2018-03-09 | $1,660.00 | $1,660.00 | 3,262 | — | — |
| 2018-03-08 | $1,500.00 | $1,500.00 | 6,087 | — | — |
| 2018-03-07 | $1,140.00 | $1,140.00 | 718 | — | — |
| 2018-03-06 | $1,200.00 | $1,200.00 | 1,900 | — | — |
| 2018-03-05 | $1,180.00 | $1,180.00 | 2,463 | — | — |
| 2018-03-02 | $1,040.00 | $1,040.00 | 800 | — | — |
| 2018-03-01 | $960.00 | $960.00 | 487 | — | — |
| 2018-02-28 | $1,000.00 | $1,000.00 | 373 | — | — |
| 2018-02-27 | $980.00 | $980.00 | 1,548 | — | — |
| 2018-02-26 | $980.00 | $980.00 | 498 | — | — |
| 2018-02-23 | $1,000.00 | $1,000.00 | 662 | — | — |
| 2018-02-22 | $1,000.00 | $1,000.00 | 870 | — | — |
| 2018-02-21 | $1,060.00 | $1,060.00 | 427 | — | — |
| 2018-02-20 | $1,080.00 | $1,080.00 | 467 | — | — |
| 2018-02-16 | $1,100.00 | $1,100.00 | 454 | — | — |
| 2018-02-15 | $1,100.00 | $1,100.00 | 1,046 | — | — |
| 2018-02-14 | $1,080.00 | $1,080.00 | 313 | — | — |
| 2018-02-13 | $1,060.00 | $1,060.00 | 473 | — | — |
| 2018-02-12 | $1,100.00 | $1,100.00 | 513 | — | — |
| 2018-02-09 | $1,040.00 | $1,040.00 | 1,041 | — | — |
| 2018-02-08 | $1,100.00 | $1,100.00 | 485 | — | — |
| 2018-02-07 | $1,160.00 | $1,160.00 | 472 | — | — |
| 2018-02-06 | $1,160.00 | $1,160.00 | 871 | — | — |
| 2018-02-05 | $1,120.00 | $1,120.00 | 477 | — | — |
| 2018-02-02 | $1,180.00 | $1,180.00 | 625 | — | — |
| 2018-02-01 | $1,200.00 | $1,200.00 | 982 | — | — |
| 2018-01-31 | $1,240.00 | $1,240.00 | 1,358 | — | — |
| 2018-01-30 | $1,340.00 | $1,340.00 | 616 | — | — |
| 2018-01-29 | $1,400.00 | $1,400.00 | 640 | — | — |
| 2018-01-26 | $1,420.00 | $1,420.00 | 462 | — | — |
| 2018-01-25 | $1,400.00 | $1,400.00 | 487 | — | — |
| 2018-01-24 | $1,420.00 | $1,420.00 | 816 | — | — |
| 2018-01-23 | $1,500.00 | $1,500.00 | 1,279 | — | — |
| 2018-01-22 | $1,380.00 | $1,380.00 | 617 | — | — |
| 2018-01-19 | $1,400.00 | $1,400.00 | 527 | — | — |
| 2018-01-18 | $1,380.00 | $1,380.00 | 898 | — | — |
| 2018-01-17 | $1,440.00 | $1,440.00 | 1,123 | — | — |
| 2018-01-16 | $1,520.00 | $1,520.00 | 1,615 | — | — |
| 2018-01-12 | $1,480.00 | $1,480.00 | 1,002 | — | — |
| 2018-01-11 | $1,400.00 | $1,400.00 | 779 | — | — |
| 2018-01-10 | $1,380.00 | $1,380.00 | 943 | — | — |
| 2018-01-09 | $1,360.00 | $1,360.00 | 516 | — | — |
| 2018-01-08 | $1,360.00 | $1,360.00 | 1,188 | — | — |
| 2018-01-05 | $1,460.00 | $1,460.00 | 355 | — | — |
| 2018-01-04 | $1,460.00 | $1,460.00 | 659 | — | — |
| 2018-01-03 | $1,480.00 | $1,480.00 | 288 | — | — |
| 2018-01-02 | $1,480.00 | $1,480.00 | 877 | — | — |