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
- 2014-04-01 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 | $502.50 | $502.50 | 419 | — | — |
| 2018-12-28 | $506.25 | $506.25 | 262 | — | — |
| 2018-12-27 | $468.75 | $468.75 | 146 | — | — |
| 2018-12-26 | $468.75 | $468.75 | 221 | — | — |
| 2018-12-24 | $472.50 | $472.50 | 78 | — | — |
| 2018-12-21 | $486.25 | $486.25 | 181 | — | — |
| 2018-12-20 | $487.50 | $487.50 | 261 | — | — |
| 2018-12-19 | $493.75 | $493.75 | 190 | — | — |
| 2018-12-18 | $482.50 | $482.50 | 271 | — | — |
| 2018-12-17 | $503.75 | $503.75 | 492 | — | — |
| 2018-12-14 | $550.75 | $550.75 | 135 | — | — |
| 2018-12-13 | $565.00 | $565.00 | 102 | — | — |
| 2018-12-12 | $585.00 | $585.00 | 70 | — | — |
| 2018-12-11 | $606.25 | $606.25 | 14 | — | — |
| 2018-12-10 | $605.00 | $605.00 | 196 | — | — |
| 2018-12-07 | $613.75 | $613.75 | 1 | — | — |
| 2018-12-06 | $613.75 | $613.75 | 10 | — | — |
| 2018-12-04 | $623.75 | $623.75 | 17 | — | — |
| 2018-12-03 | $625.00 | $625.00 | 111 | — | — |
| 2018-11-30 | $626.25 | $626.25 | 4 | — | — |
| 2018-11-29 | $637.50 | $637.50 | 11 | — | — |
| 2018-11-28 | $642.50 | $642.50 | 1 | — | — |
| 2018-11-27 | $637.50 | $637.50 | 110 | — | — |
| 2018-11-26 | $638.75 | $638.75 | 1 | — | — |
| 2018-11-23 | $642.50 | $642.50 | 15 | — | — |
| 2018-11-21 | $637.50 | $637.50 | 38 | — | — |
| 2018-11-20 | $637.50 | $637.50 | 114 | — | — |
| 2018-11-19 | $662.50 | $662.50 | 26 | — | — |
| 2018-11-16 | $664.38 | $664.38 | 65 | — | — |
| 2018-11-15 | $657.50 | $657.50 | 216 | — | — |
| 2018-11-14 | $693.75 | $693.75 | 44 | — | — |
| 2018-11-13 | $730.00 | $730.00 | 33 | — | — |
| 2018-11-12 | $716.25 | $716.25 | 2 | — | — |
| 2018-11-09 | $703.75 | $703.75 | 67 | — | — |
| 2018-11-08 | $710.00 | $710.00 | 49 | — | — |
| 2018-11-07 | $730.00 | $730.00 | 14 | — | — |
| 2018-11-06 | $737.50 | $737.50 | 7 | — | — |
| 2018-11-05 | $730.00 | $730.00 | 6 | — | — |
| 2018-11-02 | $718.75 | $718.75 | 9 | — | — |
| 2018-11-01 | $728.75 | $728.75 | 13 | — | — |
| 2018-10-31 | $737.50 | $737.50 | 22 | — | — |
| 2018-10-30 | $753.75 | $753.75 | 54 | — | — |
| 2018-10-29 | $826.25 | $826.25 | 74 | — | — |
| 2018-10-26 | $785.00 | $785.00 | 36 | — | — |
| 2018-10-25 | $828.75 | $828.75 | 168 | — | — |
| 2018-10-24 | $723.75 | $723.75 | 10 | — | — |
| 2018-10-23 | $703.75 | $703.75 | 42 | — | — |
| 2018-10-22 | $725.00 | $725.00 | 10 | — | — |
| 2018-10-19 | $733.75 | $733.75 | 22 | — | — |
| 2018-10-18 | $750.00 | $750.00 | 32 | — | — |
| 2018-10-17 | $771.25 | $771.25 | 6 | — | — |
| 2018-10-16 | $773.75 | $773.75 | 72 | — | — |
| 2018-10-15 | $770.00 | $770.00 | 26 | — | — |
| 2018-10-12 | $792.50 | $792.50 | 42 | — | — |
| 2018-10-11 | $792.50 | $792.50 | 78 | — | — |
| 2018-10-10 | $782.50 | $782.50 | 14 | — | — |
| 2018-10-09 | $788.75 | $788.75 | 9 | — | — |
| 2018-10-08 | $787.50 | $787.50 | 76 | — | — |
| 2018-10-05 | $813.25 | $813.25 | 10 | — | — |
| 2018-10-04 | $801.25 | $801.25 | 26 | — | — |
| 2018-10-03 | $816.88 | $816.88 | 28 | — | — |
| 2018-10-02 | $822.50 | $822.50 | 42 | — | — |
| 2018-10-01 | $814.38 | $814.38 | 16 | — | — |
| 2018-09-28 | $837.50 | $837.50 | 16 | — | — |
| 2018-09-27 | $837.50 | $837.50 | 58 | — | — |
| 2018-09-26 | $831.25 | $831.25 | 38 | — | — |
| 2018-09-25 | $887.50 | $887.50 | 22 | — | — |
| 2018-09-24 | $818.75 | $818.75 | 34 | — | — |
| 2018-09-21 | $862.50 | $862.50 | 237 | — | — |
| 2018-09-20 | $787.50 | $787.50 | 159 | — | — |
| 2018-09-19 | $775.00 | $775.00 | 112 | — | — |
| 2018-09-18 | $775.00 | $775.00 | 58 | — | — |
| 2018-09-17 | $781.25 | $781.25 | 67 | — | — |
| 2018-09-14 | $781.25 | $781.25 | 83 | — | — |
| 2018-09-13 | $787.50 | $787.50 | 71 | — | — |
| 2018-09-12 | $793.75 | $793.75 | 141 | — | — |
| 2018-09-11 | $806.25 | $806.25 | 95 | — | — |
| 2018-09-10 | $818.75 | $818.75 | 147 | — | — |
| 2018-09-07 | $856.25 | $856.25 | 53 | — | — |
| 2018-09-06 | $850.00 | $850.00 | 5 | — | — |
| 2018-09-05 | $850.00 | $850.00 | 34 | — | — |
| 2018-09-04 | $856.25 | $856.25 | 2 | — | — |
| 2018-08-31 | $862.50 | $862.50 | 16 | — | — |
| 2018-08-30 | $862.50 | $862.50 | 14 | — | — |
| 2018-08-29 | $856.25 | $856.25 | 10 | — | — |
| 2018-08-28 | $862.50 | $862.50 | 34 | — | — |
| 2018-08-27 | $862.50 | $862.50 | 71 | — | — |
| 2018-08-24 | $881.25 | $881.25 | 14 | — | — |
| 2018-08-23 | $872.38 | $872.38 | 5 | — | — |
| 2018-08-22 | $887.38 | $887.38 | 30 | — | — |
| 2018-08-21 | $881.25 | $881.25 | 9 | — | — |
| 2018-08-20 | $887.13 | $887.13 | 13 | — | — |
| 2018-08-17 | $868.75 | $868.75 | 5 | — | — |
| 2018-08-16 | $868.75 | $868.75 | 96 | — | — |
| 2018-08-15 | $887.50 | $887.50 | 53 | — | — |
| 2018-08-14 | $931.00 | $931.00 | 23 | — | — |
| 2018-08-13 | $924.50 | $924.50 | 48 | — | — |
| 2018-08-10 | $900.00 | $900.00 | 4 | — | — |
| 2018-08-09 | $900.00 | $900.00 | 30 | — | — |
| 2018-08-08 | $937.50 | $937.50 | 44 | — | — |
| 2018-08-07 | $893.75 | $893.75 | 14 | — | — |
| 2018-08-06 | $900.00 | $900.00 | 159 | — | — |
| 2018-08-03 | $900.00 | $900.00 | 33 | — | — |
| 2018-08-02 | $893.75 | $893.75 | 14 | — | — |
| 2018-08-01 | $882.75 | $882.75 | 16 | — | — |
| 2018-07-31 | $893.75 | $893.75 | 21 | — | — |
| 2018-07-30 | $891.38 | $891.38 | 3 | — | — |
| 2018-07-27 | $892.63 | $892.63 | 10 | — | — |
| 2018-07-26 | $887.75 | $887.75 | 0 | — | — |
| 2018-07-25 | $887.75 | $887.75 | 1 | — | — |
| 2018-07-24 | $885.75 | $885.75 | 37 | — | — |
| 2018-07-23 | $912.50 | $912.50 | 38 | — | — |
| 2018-07-20 | $885.75 | $885.75 | 26 | — | — |
| 2018-07-19 | $875.00 | $875.00 | 35 | — | — |
| 2018-07-18 | $871.88 | $871.88 | 21 | — | — |
| 2018-07-17 | $877.50 | $877.50 | 32 | — | — |
| 2018-07-16 | $900.00 | $900.00 | 46 | — | — |
| 2018-07-13 | $881.25 | $881.25 | 5 | — | — |
| 2018-07-12 | $868.75 | $868.75 | 44 | — | — |
| 2018-07-11 | $887.50 | $887.50 | 25 | — | — |
| 2018-07-10 | $868.75 | $868.75 | 46 | — | — |
| 2018-07-09 | $875.38 | $875.38 | 29 | — | — |
| 2018-07-06 | $887.50 | $887.50 | 44 | — | — |
| 2018-07-05 | $875.25 | $875.25 | 2 | — | — |
| 2018-07-03 | $900.00 | $900.00 | 31 | — | — |
| 2018-07-02 | $880.25 | $880.25 | 31 | — | — |
| 2018-06-29 | $887.50 | $887.50 | 62 | — | — |
| 2018-06-28 | $900.38 | $900.38 | 4 | — | — |
| 2018-06-27 | $925.00 | $925.00 | 50 | — | — |
| 2018-06-26 | $913.75 | $913.75 | 8 | — | — |
| 2018-06-25 | $918.75 | $918.75 | 182 | — | — |
| 2018-06-22 | $918.75 | $918.75 | 54 | — | — |
| 2018-06-21 | $936.13 | $936.13 | 0 | — | — |
| 2018-06-20 | $936.13 | $936.13 | 23 | — | — |
| 2018-06-19 | $912.50 | $912.50 | 14 | — | — |
| 2018-06-18 | $956.25 | $956.25 | 6 | — | — |
| 2018-06-15 | $950.00 | $950.00 | 37 | — | — |
| 2018-06-14 | $975.00 | $975.00 | 27 | — | — |
| 2018-06-13 | $962.50 | $962.50 | 42 | — | — |
| 2018-06-12 | $975.00 | $975.00 | 51 | — | — |
| 2018-06-11 | $956.25 | $956.25 | 59 | — | — |
| 2018-06-08 | $987.50 | $987.50 | 12 | — | — |
| 2018-06-07 | $993.75 | $993.75 | 54 | — | — |
| 2018-06-06 | $975.00 | $975.00 | 325 | — | — |
| 2018-06-05 | $956.25 | $956.25 | 18 | — | — |
| 2018-06-04 | $943.75 | $943.75 | 87 | — | — |
| 2018-06-01 | $993.75 | $993.75 | 41 | — | — |
| 2018-05-31 | $962.50 | $962.50 | 320 | — | — |
| 2018-05-30 | $950.00 | $950.00 | 106 | — | — |
| 2018-05-29 | $950.00 | $950.00 | 72 | — | — |
| 2018-05-25 | $956.25 | $956.25 | 41 | — | — |
| 2018-05-24 | $937.50 | $937.50 | 246 | — | — |
| 2018-05-23 | $950.00 | $950.00 | 202 | — | — |
| 2018-05-22 | $975.00 | $975.00 | 396 | — | — |
| 2018-05-21 | $975.00 | $975.00 | 246 | — | — |
| 2018-05-18 | $950.00 | $950.00 | 232 | — | — |
| 2018-05-17 | $962.50 | $962.50 | 90 | — | — |
| 2018-05-16 | $918.75 | $918.75 | 47 | — | — |
| 2018-05-15 | $910.25 | $910.25 | 11 | — | — |
| 2018-05-14 | $918.75 | $918.75 | 197 | — | — |
| 2018-05-11 | $900.00 | $900.00 | 247 | — | — |
| 2018-05-10 | $860.00 | $860.00 | 24 | — | — |
| 2018-05-09 | $835.38 | $835.38 | 5 | — | — |
| 2018-05-08 | $845.13 | $845.13 | 22 | — | — |
| 2018-05-07 | $848.00 | $848.00 | 2 | — | — |
| 2018-05-04 | $843.75 | $843.75 | 4 | — | — |
| 2018-05-03 | $843.75 | $843.75 | 25 | — | — |
| 2018-05-02 | $868.75 | $868.75 | 39 | — | — |
| 2018-05-01 | $850.00 | $850.00 | 23 | — | — |
| 2018-04-30 | $855.63 | $855.63 | 0 | — | — |
| 2018-04-27 | $855.63 | $855.63 | 20 | — | — |
| 2018-04-26 | $837.50 | $837.50 | 5 | — | — |
| 2018-04-25 | $856.25 | $856.25 | 17 | — | — |
| 2018-04-24 | $862.50 | $862.50 | 4 | — | — |
| 2018-04-23 | $850.75 | $850.75 | 16 | — | — |
| 2018-04-20 | $851.25 | $851.25 | 4 | — | — |
| 2018-04-19 | $843.75 | $843.75 | 2 | — | — |
| 2018-04-18 | $843.75 | $843.75 | 34 | — | — |
| 2018-04-17 | $844.38 | $844.38 | 24 | — | — |
| 2018-04-16 | $850.00 | $850.00 | 0 | — | — |
| 2018-04-13 | $850.00 | $850.00 | 3 | — | — |
| 2018-04-12 | $837.50 | $837.50 | 14 | — | — |
| 2018-04-11 | $825.00 | $825.00 | 7 | — | — |
| 2018-04-10 | $837.50 | $837.50 | 203 | — | — |
| 2018-04-09 | $884.38 | $884.38 | 26 | — | — |
| 2018-04-06 | $856.25 | $856.25 | 33 | — | — |
| 2018-04-05 | $853.75 | $853.75 | 44 | — | — |
| 2018-04-04 | $884.38 | $884.38 | 51 | — | — |
| 2018-04-03 | $881.25 | $881.25 | 30 | — | — |
| 2018-04-02 | $893.75 | $893.75 | 46 | — | — |
| 2018-03-29 | $893.75 | $893.75 | 50 | — | — |
| 2018-03-28 | $884.38 | $884.38 | 14 | — | — |
| 2018-03-27 | $900.00 | $900.00 | 37 | — | — |
| 2018-03-26 | $876.63 | $876.63 | 14 | — | — |
| 2018-03-23 | $893.75 | $893.75 | 7 | — | — |
| 2018-03-22 | $887.50 | $887.50 | 6 | — | — |
| 2018-03-21 | $889.13 | $889.13 | 37 | — | — |
| 2018-03-20 | $906.25 | $906.25 | 42 | — | — |
| 2018-03-19 | $912.50 | $912.50 | 51 | — | — |
| 2018-03-16 | $906.25 | $906.25 | 136 | — | — |
| 2018-03-15 | $887.50 | $887.50 | 54 | — | — |
| 2018-03-14 | $906.25 | $906.25 | 40 | — | — |
| 2018-03-13 | $887.50 | $887.50 | 18 | — | — |
| 2018-03-12 | $887.50 | $887.50 | 43 | — | — |
| 2018-03-09 | $856.25 | $856.25 | 38 | — | — |
| 2018-03-08 | $862.50 | $862.50 | 9 | — | — |
| 2018-03-07 | $856.25 | $856.25 | 15 | — | — |
| 2018-03-06 | $856.25 | $856.25 | 8 | — | — |
| 2018-03-05 | $856.25 | $856.25 | 6 | — | — |
| 2018-03-02 | $843.75 | $843.75 | 23 | — | — |
| 2018-03-01 | $850.00 | $850.00 | 5 | — | — |
| 2018-02-28 | $850.00 | $850.00 | 52 | — | — |
| 2018-02-27 | $829.38 | $829.38 | 21 | — | — |
| 2018-02-26 | $837.50 | $837.50 | 50 | — | — |
| 2018-02-23 | $831.25 | $831.25 | 14 | — | — |
| 2018-02-22 | $837.50 | $837.50 | 98 | — | — |
| 2018-02-21 | $862.50 | $862.50 | 66 | — | — |
| 2018-02-20 | $868.75 | $868.75 | 36 | — | — |
| 2018-02-16 | $887.50 | $887.50 | 6 | — | — |
| 2018-02-15 | $872.50 | $872.50 | 42 | — | — |
| 2018-02-14 | $868.75 | $868.75 | 67 | — | — |
| 2018-02-13 | $887.50 | $887.50 | 37 | — | — |
| 2018-02-12 | $862.50 | $862.50 | 12 | — | — |
| 2018-02-09 | $875.00 | $875.00 | 150 | — | — |
| 2018-02-08 | $881.25 | $881.25 | 93 | — | — |
| 2018-02-07 | $862.25 | $862.25 | 6 | — | — |
| 2018-02-06 | $856.25 | $856.25 | 95 | — | — |
| 2018-02-05 | $837.50 | $837.50 | 23 | — | — |
| 2018-02-02 | $843.75 | $843.75 | 55 | — | — |
| 2018-02-01 | $850.00 | $850.00 | 42 | — | — |
| 2018-01-31 | $856.88 | $856.88 | 58 | — | — |
| 2018-01-30 | $850.00 | $850.00 | 11 | — | — |
| 2018-01-29 | $862.50 | $862.50 | 41 | — | — |
| 2018-01-26 | $881.25 | $881.25 | 14 | — | — |
| 2018-01-25 | $877.50 | $877.50 | 42 | — | — |
| 2018-01-24 | $862.50 | $862.50 | 54 | — | — |
| 2018-01-23 | $862.50 | $862.50 | 8 | — | — |
| 2018-01-22 | $875.00 | $875.00 | 4 | — | — |
| 2018-01-19 | $868.75 | $868.75 | 74 | — | — |
| 2018-01-18 | $881.25 | $881.25 | 7 | — | — |
| 2018-01-17 | $887.50 | $887.50 | 78 | — | — |
| 2018-01-16 | $893.75 | $893.75 | 50 | — | — |
| 2018-01-12 | $881.25 | $881.25 | 97 | — | — |
| 2018-01-11 | $887.50 | $887.50 | 54 | — | — |
| 2018-01-10 | $891.88 | $891.88 | 151 | — | — |
| 2018-01-09 | $887.50 | $887.50 | 38 | — | — |
| 2018-01-08 | $906.25 | $906.25 | 5 | — | — |
| 2018-01-05 | $901.13 | $901.13 | 57 | — | — |
| 2018-01-04 | $900.00 | $900.00 | 5 | — | — |
| 2018-01-03 | $893.88 | $893.88 | 11 | — | — |
| 2018-01-02 | $900.00 | $900.00 | 20 | — | — |