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
- 2015-05-28 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 | $7,966.20 | $7,966.20 | 2 | — | — |
| 2018-12-28 | $7,018.00 | $7,018.00 | 3 | — | — |
| 2018-12-27 | $6,820.00 | $6,820.00 | 4 | — | — |
| 2018-12-26 | $6,930.00 | $6,930.00 | 1 | — | — |
| 2018-12-24 | $6,820.00 | $6,820.00 | 0 | — | — |
| 2018-12-21 | $6,974.00 | $6,974.00 | 3 | — | — |
| 2018-12-20 | $7,260.00 | $7,260.00 | 1 | — | — |
| 2018-12-19 | $7,854.00 | $7,854.00 | 0 | — | — |
| 2018-12-18 | $7,480.00 | $7,480.00 | 2 | — | — |
| 2018-12-17 | $7,392.00 | $7,392.00 | 2 | — | — |
| 2018-12-14 | $7,480.00 | $7,480.00 | 0 | — | — |
| 2018-12-13 | $7,062.00 | $7,062.00 | 0 | — | — |
| 2018-12-12 | $7,260.00 | $7,260.00 | 0 | — | — |
| 2018-12-11 | $6,710.00 | $6,710.00 | 0 | — | — |
| 2018-12-10 | $8,250.00 | $8,250.00 | 0 | — | — |
| 2018-12-07 | $8,316.00 | $8,316.00 | 0 | — | — |
| 2018-12-06 | $8,250.00 | $8,250.00 | 0 | — | — |
| 2018-12-04 | $8,250.00 | $8,250.00 | 0 | — | — |
| 2018-12-03 | $7,832.00 | $7,832.00 | 0 | — | — |
| 2018-11-30 | $7,832.00 | $7,832.00 | 2 | — | — |
| 2018-11-29 | $7,040.00 | $7,040.00 | 1 | — | — |
| 2018-11-28 | $6,776.00 | $6,776.00 | 2 | — | — |
| 2018-11-27 | $7,040.00 | $7,040.00 | 10 | — | — |
| 2018-11-26 | $7,634.00 | $7,634.00 | 10 | — | — |
| 2018-11-23 | $7,150.00 | $7,150.00 | 1 | — | — |
| 2018-11-21 | $7,326.00 | $7,326.00 | 2 | — | — |
| 2018-11-20 | $7,678.00 | $7,678.00 | 5 | — | — |
| 2018-11-19 | $7,172.00 | $7,172.00 | 1 | — | — |
| 2018-11-16 | $8,360.00 | $8,360.00 | 0 | — | — |
| 2018-11-15 | $8,360.00 | $8,360.00 | 1 | — | — |
| 2018-11-14 | $8,800.00 | $8,800.00 | 0 | — | — |
| 2018-11-13 | $8,800.00 | $8,800.00 | 0 | — | — |
| 2018-11-12 | $8,800.00 | $8,800.00 | 7 | — | — |
| 2018-11-09 | $9,130.00 | $9,130.00 | 0 | — | — |
| 2018-11-08 | $8,690.00 | $8,690.00 | 0 | — | — |
| 2018-11-07 | $8,690.00 | $8,690.00 | 5 | — | — |
| 2018-11-06 | $8,822.00 | $8,822.00 | 0 | — | — |
| 2018-11-05 | $8,800.00 | $8,800.00 | 1 | — | — |
| 2018-11-02 | $8,800.00 | $8,800.00 | 0 | — | — |
| 2018-11-01 | $8,800.00 | $8,800.00 | 1 | — | — |
| 2018-10-31 | $9,130.00 | $9,130.00 | 1 | — | — |
| 2018-10-30 | $9,020.00 | $9,020.00 | 5 | — | — |
| 2018-10-29 | $9,020.00 | $9,020.00 | 5 | — | — |
| 2018-10-26 | $8,910.00 | $8,910.00 | 0 | — | — |
| 2018-10-25 | $9,020.00 | $9,020.00 | 3 | — | — |
| 2018-10-24 | $9,152.00 | $9,152.00 | 1 | — | — |
| 2018-10-23 | $9,680.00 | $9,680.00 | 7 | — | — |
| 2018-10-22 | $9,328.00 | $9,328.00 | 5 | — | — |
| 2018-10-19 | $9,328.00 | $9,328.00 | 1 | — | — |
| 2018-10-18 | $9,242.20 | $9,242.20 | 5 | — | — |
| 2018-10-17 | $9,306.00 | $9,306.00 | 1 | — | — |
| 2018-10-16 | $9,350.00 | $9,350.00 | 1 | — | — |
| 2018-10-15 | $9,372.00 | $9,372.00 | 0 | — | — |
| 2018-10-12 | $9,314.80 | $9,314.80 | 1 | — | — |
| 2018-10-11 | $9,240.00 | $9,240.00 | 0 | — | — |
| 2018-10-10 | $9,812.00 | $9,812.00 | 0 | — | — |
| 2018-10-09 | $9,328.00 | $9,328.00 | 1 | — | — |
| 2018-10-08 | $9,834.00 | $9,834.00 | 0 | — | — |
| 2018-10-05 | $9,768.00 | $9,768.00 | 0 | — | — |
| 2018-10-04 | $9,768.00 | $9,768.00 | 3 | — | — |
| 2018-10-03 | $9,900.00 | $9,900.00 | 0 | — | — |
| 2018-10-02 | $10,010.00 | $10,010.00 | 0 | — | — |
| 2018-10-01 | $10,208.00 | $10,208.00 | 0 | — | — |
| 2018-09-28 | $10,098.00 | $10,098.00 | 3 | — | — |
| 2018-09-27 | $9,790.00 | $9,790.00 | 0 | — | — |
| 2018-09-26 | $9,460.00 | $9,460.00 | 0 | — | — |
| 2018-09-25 | $9,174.00 | $9,174.00 | 1 | — | — |
| 2018-09-24 | $9,680.00 | $9,680.00 | 0 | — | — |
| 2018-09-21 | $9,680.00 | $9,680.00 | 2 | — | — |
| 2018-09-20 | $9,570.00 | $9,570.00 | 12 | — | — |
| 2018-09-19 | $9,666.80 | $9,666.80 | 0 | — | — |
| 2018-09-18 | $9,680.00 | $9,680.00 | 2 | — | — |
| 2018-09-17 | $9,680.00 | $9,680.00 | 23 | — | — |
| 2018-09-14 | $10,098.00 | $10,098.00 | 1 | — | — |
| 2018-09-13 | $9,790.00 | $9,790.00 | 1 | — | — |
| 2018-09-12 | $9,900.00 | $9,900.00 | 14 | — | — |
| 2018-09-11 | $10,043.00 | $10,043.00 | 9 | — | — |
| 2018-09-10 | $9,724.00 | $9,724.00 | 0 | — | — |
| 2018-09-07 | $10,274.00 | $10,274.00 | 8 | — | — |
| 2018-09-06 | $10,450.00 | $10,450.00 | 0 | — | — |
| 2018-09-05 | $10,450.00 | $10,450.00 | 1 | — | — |
| 2018-09-04 | $9,900.00 | $9,900.00 | 0 | — | — |
| 2018-08-31 | $10,560.00 | $10,560.00 | 5 | — | — |
| 2018-08-30 | $10,670.00 | $10,670.00 | 1 | — | — |
| 2018-08-29 | $10,582.00 | $10,582.00 | 0 | — | — |
| 2018-08-28 | $10,582.00 | $10,582.00 | 4 | — | — |
| 2018-08-27 | $10,450.00 | $10,450.00 | 1 | — | — |
| 2018-08-24 | $10,120.00 | $10,120.00 | 0 | — | — |
| 2018-08-23 | $10,760.20 | $10,760.20 | 0 | — | — |
| 2018-08-22 | $10,760.20 | $10,760.20 | 0 | — | — |
| 2018-08-21 | $10,760.20 | $10,760.20 | 0 | — | — |
| 2018-08-20 | $10,249.80 | $10,249.80 | 0 | — | — |
| 2018-08-17 | $10,450.00 | $10,450.00 | 0 | — | — |
| 2018-08-16 | $10,450.00 | $10,450.00 | 0 | — | — |
| 2018-08-15 | $10,230.00 | $10,230.00 | 5 | — | — |
| 2018-08-14 | $10,450.00 | $10,450.00 | 9 | — | — |
| 2018-08-13 | $10,318.00 | $10,318.00 | 1 | — | — |
| 2018-08-10 | $10,186.00 | $10,186.00 | 0 | — | — |
| 2018-08-09 | $10,230.00 | $10,230.00 | 1 | — | — |
| 2018-08-08 | $10,120.00 | $10,120.00 | 0 | — | — |
| 2018-08-07 | $10,120.00 | $10,120.00 | 0 | — | — |
| 2018-08-06 | $10,406.00 | $10,406.00 | 2 | — | — |
| 2018-08-03 | $10,170.60 | $10,170.60 | 5 | — | — |
| 2018-08-02 | $10,076.00 | $10,076.00 | 4 | — | — |
| 2018-08-01 | $9,966.00 | $9,966.00 | 2 | — | — |
| 2018-07-31 | $10,252.00 | $10,252.00 | 5 | — | — |
| 2018-07-30 | $9,699.80 | $9,699.80 | 6 | — | — |
| 2018-07-27 | $9,944.00 | $9,944.00 | 9 | — | — |
| 2018-07-26 | $10,245.40 | $10,245.40 | 1 | — | — |
| 2018-07-25 | $9,985.80 | $9,985.80 | 4 | — | — |
| 2018-07-24 | $9,724.00 | $9,724.00 | 18 | — | — |
| 2018-07-23 | $9,900.00 | $9,900.00 | 0 | — | — |
| 2018-07-20 | $9,900.00 | $9,900.00 | 2 | — | — |
| 2018-07-19 | $10,230.00 | $10,230.00 | 0 | — | — |
| 2018-07-18 | $10,230.00 | $10,230.00 | 7 | — | — |
| 2018-07-17 | $9,900.00 | $9,900.00 | 5 | — | — |
| 2018-07-16 | $9,988.00 | $9,988.00 | 0 | — | — |
| 2018-07-13 | $10,208.00 | $10,208.00 | 0 | — | — |
| 2018-07-12 | $10,208.00 | $10,208.00 | 0 | — | — |
| 2018-07-11 | $10,208.00 | $10,208.00 | 5 | — | — |
| 2018-07-10 | $10,252.00 | $10,252.00 | 4 | — | — |
| 2018-07-09 | $10,538.00 | $10,538.00 | 4 | — | — |
| 2018-07-06 | $10,296.00 | $10,296.00 | 7 | — | — |
| 2018-07-05 | $10,208.00 | $10,208.00 | 5 | — | — |
| 2018-07-03 | $10,120.00 | $10,120.00 | 4 | — | — |
| 2018-07-02 | $10,032.00 | $10,032.00 | 9 | — | — |
| 2018-06-29 | $10,538.00 | $10,538.00 | 4 | — | — |
| 2018-06-28 | $10,670.00 | $10,670.00 | 1 | — | — |
| 2018-06-27 | $10,296.00 | $10,296.00 | 1 | — | — |
| 2018-06-26 | $10,120.00 | $10,120.00 | 8 | — | — |
| 2018-06-25 | $9,825.20 | $9,825.20 | 0 | — | — |
| 2018-06-22 | $10,340.00 | $10,340.00 | 11 | — | — |
| 2018-06-21 | $9,240.00 | $9,240.00 | 0 | — | — |
| 2018-06-20 | $9,411.60 | $9,411.60 | 1 | — | — |
| 2018-06-19 | $9,350.00 | $9,350.00 | 3 | — | — |
| 2018-06-18 | $9,416.00 | $9,416.00 | 2 | — | — |
| 2018-06-15 | $9,856.00 | $9,856.00 | 2 | — | — |
| 2018-06-14 | $10,120.00 | $10,120.00 | 2 | — | — |
| 2018-06-13 | $10,318.00 | $10,318.00 | 20 | — | — |
| 2018-06-12 | $11,000.00 | $11,000.00 | 19 | — | — |
| 2018-06-11 | $9,328.00 | $9,328.00 | 5 | — | — |
| 2018-06-08 | $9,922.00 | $9,922.00 | 7 | — | — |
| 2018-06-07 | $9,922.00 | $9,922.00 | 11 | — | — |
| 2018-06-06 | $10,230.00 | $10,230.00 | 5 | — | — |
| 2018-06-05 | $10,560.00 | $10,560.00 | 8 | — | — |
| 2018-06-04 | $10,472.00 | $10,472.00 | 1 | — | — |
| 2018-06-01 | $10,230.00 | $10,230.00 | 12 | — | — |
| 2018-05-31 | $10,274.00 | $10,274.00 | 10 | — | — |
| 2018-05-30 | $10,142.00 | $10,142.00 | 1 | — | — |
| 2018-05-29 | $10,230.00 | $10,230.00 | 2 | — | — |
| 2018-05-25 | $10,340.00 | $10,340.00 | 2 | — | — |
| 2018-05-24 | $10,208.00 | $10,208.00 | 1 | — | — |
| 2018-05-23 | $10,318.00 | $10,318.00 | 2 | — | — |
| 2018-05-22 | $10,516.00 | $10,516.00 | 3 | — | — |
| 2018-05-21 | $10,560.00 | $10,560.00 | 3 | — | — |
| 2018-05-18 | $10,362.00 | $10,362.00 | 6 | — | — |
| 2018-05-17 | $10,120.00 | $10,120.00 | 4 | — | — |
| 2018-05-16 | $9,768.00 | $9,768.00 | 0 | — | — |
| 2018-05-15 | $10,025.40 | $10,025.40 | 0 | — | — |
| 2018-05-14 | $10,318.00 | $10,318.00 | 1 | — | — |
| 2018-05-11 | $10,340.00 | $10,340.00 | 19 | — | — |
| 2018-05-10 | $10,142.00 | $10,142.00 | 3 | — | — |
| 2018-05-09 | $9,999.00 | $9,999.00 | 4 | — | — |
| 2018-05-08 | $9,900.00 | $9,900.00 | 3 | — | — |
| 2018-05-07 | $9,966.00 | $9,966.00 | 1 | — | — |
| 2018-05-04 | $10,076.00 | $10,076.00 | 4 | — | — |
| 2018-05-03 | $10,032.00 | $10,032.00 | 2 | — | — |
| 2018-05-02 | $10,164.00 | $10,164.00 | 1 | — | — |
| 2018-05-01 | $10,318.00 | $10,318.00 | 1 | — | — |
| 2018-04-30 | $10,406.00 | $10,406.00 | 8 | — | — |
| 2018-04-27 | $9,900.00 | $9,900.00 | 1 | — | — |
| 2018-04-26 | $9,790.00 | $9,790.00 | 5 | — | — |
| 2018-04-25 | $9,768.00 | $9,768.00 | 3 | — | — |
| 2018-04-24 | $10,111.20 | $10,111.20 | 0 | — | — |
| 2018-04-23 | $10,120.00 | $10,120.00 | 5 | — | — |
| 2018-04-20 | $9,900.00 | $9,900.00 | 1 | — | — |
| 2018-04-19 | $9,614.00 | $9,614.00 | 1 | — | — |
| 2018-04-18 | $10,142.00 | $10,142.00 | 1 | — | — |
| 2018-04-17 | $10,450.00 | $10,450.00 | 0 | — | — |
| 2018-04-16 | $10,450.00 | $10,450.00 | 1 | — | — |
| 2018-04-13 | $10,170.60 | $10,170.60 | 1 | — | — |
| 2018-04-12 | $10,166.20 | $10,166.20 | 1 | — | — |
| 2018-04-11 | $10,296.00 | $10,296.00 | 3 | — | — |
| 2018-04-10 | $10,428.00 | $10,428.00 | 2 | — | — |
| 2018-04-09 | $10,032.00 | $10,032.00 | 3 | — | — |
| 2018-04-06 | $10,186.00 | $10,186.00 | 1 | — | — |
| 2018-04-05 | $10,626.00 | $10,626.00 | 4 | — | — |
| 2018-04-04 | $10,670.00 | $10,670.00 | 2 | — | — |
| 2018-04-03 | $9,922.00 | $9,922.00 | 4 | — | — |
| 2018-04-02 | $9,768.00 | $9,768.00 | 12 | — | — |
| 2018-03-29 | $10,472.00 | $10,472.00 | 40 | — | — |
| 2018-03-28 | $10,494.00 | $10,494.00 | 14 | — | — |
| 2018-03-27 | $10,472.00 | $10,472.00 | 3 | — | — |
| 2018-03-26 | $9,988.00 | $9,988.00 | 11 | — | — |
| 2018-03-23 | $10,340.00 | $10,340.00 | 10 | — | — |
| 2018-03-22 | $10,582.00 | $10,582.00 | 25 | — | — |
| 2018-03-21 | $10,560.00 | $10,560.00 | 83 | — | — |
| 2018-03-20 | $9,526.00 | $9,526.00 | 0 | — | — |
| 2018-03-19 | $9,790.00 | $9,790.00 | 0 | — | — |
| 2018-03-16 | $10,538.00 | $10,538.00 | 0 | — | — |
| 2018-03-15 | $9,482.00 | $9,482.00 | 1 | — | — |
| 2018-03-14 | $9,878.00 | $9,878.00 | 0 | — | — |
| 2018-03-13 | $10,230.00 | $10,230.00 | 25 | — | — |
| 2018-03-12 | $10,120.00 | $10,120.00 | 20 | — | — |
| 2018-03-09 | $10,120.00 | $10,120.00 | 16 | — | — |
| 2018-03-08 | $9,768.00 | $9,768.00 | 17 | — | — |
| 2018-03-07 | $9,548.00 | $9,548.00 | 4 | — | — |
| 2018-03-06 | $9,636.00 | $9,636.00 | 4 | — | — |
| 2018-03-05 | $10,230.00 | $10,230.00 | 4 | — | — |
| 2018-03-02 | $9,746.00 | $9,746.00 | 0 | — | — |
| 2018-03-01 | $10,450.00 | $10,450.00 | 1 | — | — |
| 2018-02-28 | $10,516.00 | $10,516.00 | 6 | — | — |
| 2018-02-27 | $9,988.00 | $9,988.00 | 0 | — | — |
| 2018-02-26 | $9,460.00 | $9,460.00 | 0 | — | — |
| 2018-02-23 | $9,900.00 | $9,900.00 | 1 | — | — |
| 2018-02-22 | $9,548.00 | $9,548.00 | 0 | — | — |
| 2018-02-21 | $9,548.00 | $9,548.00 | 0 | — | — |
| 2018-02-20 | $9,460.00 | $9,460.00 | 0 | — | — |
| 2018-02-16 | $10,164.00 | $10,164.00 | 0 | — | — |
| 2018-02-15 | $10,164.00 | $10,164.00 | 2 | — | — |
| 2018-02-14 | $10,120.00 | $10,120.00 | 2 | — | — |
| 2018-02-13 | $10,120.00 | $10,120.00 | 0 | — | — |
| 2018-02-12 | $10,428.00 | $10,428.00 | 3 | — | — |
| 2018-02-09 | $10,560.00 | $10,560.00 | 1 | — | — |
| 2018-02-08 | $10,527.00 | $10,527.00 | 1 | — | — |
| 2018-02-07 | $10,076.00 | $10,076.00 | 1 | — | — |
| 2018-02-06 | $10,428.00 | $10,428.00 | 2 | — | — |
| 2018-02-05 | $10,010.00 | $10,010.00 | 3 | — | — |
| 2018-02-02 | $10,296.00 | $10,296.00 | 0 | — | — |
| 2018-02-01 | $10,296.00 | $10,296.00 | 0 | — | — |
| 2018-01-31 | $10,340.00 | $10,340.00 | 3 | — | — |
| 2018-01-30 | $10,377.40 | $10,377.40 | 5 | — | — |
| 2018-01-29 | $10,010.00 | $10,010.00 | 0 | — | — |
| 2018-01-26 | $9,768.00 | $9,768.00 | 4 | — | — |
| 2018-01-25 | $9,660.20 | $9,660.20 | 3 | — | — |
| 2018-01-24 | $10,208.00 | $10,208.00 | 4 | — | — |
| 2018-01-23 | $10,230.00 | $10,230.00 | 6 | — | — |
| 2018-01-22 | $9,944.00 | $9,944.00 | 5 | — | — |
| 2018-01-19 | $10,296.00 | $10,296.00 | 22 | — | — |
| 2018-01-18 | $9,988.00 | $9,988.00 | 3 | — | — |
| 2018-01-17 | $9,790.00 | $9,790.00 | 2 | — | — |
| 2018-01-16 | $9,834.00 | $9,834.00 | 4 | — | — |
| 2018-01-12 | $10,736.00 | $10,736.00 | 4 | — | — |
| 2018-01-11 | $10,296.00 | $10,296.00 | 0 | — | — |
| 2018-01-10 | $10,318.00 | $10,318.00 | 3 | — | — |
| 2018-01-09 | $10,274.00 | $10,274.00 | 3 | — | — |
| 2018-01-08 | $10,274.00 | $10,274.00 | 0 | — | — |
| 2018-01-05 | $10,274.00 | $10,274.00 | 5 | — | — |
| 2018-01-04 | $10,208.00 | $10,208.00 | 4 | — | — |
| 2018-01-03 | $10,142.00 | $10,142.00 | 20 | — | — |
| 2018-01-02 | $9,944.00 | $9,944.00 | 1 | — | — |