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
- 2008-03-11 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 | $288.00 | $335.07 | 1,066 | — | — |
| 2018-12-28 | $302.00 | $351.36 | 3,360 | — | — |
| 2018-12-27 | $263.00 | $305.99 | 476 | — | — |
| 2018-12-26 | $261.00 | $303.66 | 958 | — | — |
| 2018-12-24 | $253.00 | $294.35 | 185 | — | — |
| 2018-12-21 | $267.00 | $310.64 | 1,479 | — | — |
| 2018-12-20 | $306.00 | $356.01 | 625 | — | — |
| 2018-12-19 | $302.00 | $351.36 | 1,552 | — | — |
| 2018-12-18 | $320.00 | $372.30 | 672 | — | — |
| 2018-12-17 | $326.00 | $379.28 | 1,950 | — | — |
| 2018-12-14 | $353.00 | $410.70 | 2,275 | — | — |
| 2018-12-13 | $347.00 | $403.71 | 1,152 | — | — |
| 2018-12-12 | $353.00 | $410.70 | 1,667 | — | — |
| 2018-12-11 | $335.00 | $389.75 | 12,758 | — | — |
| 2018-12-10 | $335.00 | $389.75 | 965 | — | — |
| 2018-12-07 | $336.00 | $390.92 | 2,540 | — | — |
| 2018-12-06 | $358.00 | $416.51 | 1,138 | — | — |
| 2018-12-04 | $395.00 | $459.56 | 794 | — | — |
| 2018-12-03 | $404.00 | $470.03 | 1,440 | — | — |
| 2018-11-30 | $415.00 | $482.83 | 806 | — | — |
| 2018-11-29 | $432.00 | $502.61 | 1,366 | — | — |
| 2018-11-28 | $483.00 | $561.94 | 1,579 | — | — |
| 2018-11-27 | $495.00 | $575.90 | 2,977 | — | — |
| 2018-11-26 | $443.00 | $515.40 | 1,598 | — | — |
| 2018-11-23 | $455.00 | $529.37 | 1,260 | — | — |
| 2018-11-21 | $475.00 | $552.63 | 2,715 | — | — |
| 2018-11-20 | $474.00 | $551.47 | 3,297 | — | — |
| 2018-11-19 | $482.00 | $560.78 | 1,328 | — | — |
| 2018-11-16 | $559.00 | $650.36 | 1,892 | — | — |
| 2018-11-15 | $563.00 | $655.02 | 1,574 | — | — |
| 2018-11-14 | $666.00 | $774.85 | 2,483 | — | — |
| 2018-11-13 | $827.00 | $962.17 | 13,916 | — | — |
| 2018-11-12 | $785.00 | $913.30 | 6,952 | — | — |
| 2018-11-09 | $630.00 | $732.97 | 2,759 | — | — |
| 2018-11-08 | $569.00 | $662.00 | 1,964 | — | — |
| 2018-11-07 | $701.00 | $815.57 | 980 | — | — |
| 2018-11-06 | $741.00 | $862.11 | 1,770 | — | — |
| 2018-11-05 | $834.00 | $970.31 | 1,258 | — | — |
| 2018-11-02 | $871.00 | $1,013.36 | 2,228 | — | — |
| 2018-11-01 | $944.00 | $1,098.29 | 20,536 | — | — |
| 2018-10-31 | $796.00 | $926.10 | 4,040 | — | — |
| 2018-10-30 | $633.00 | $736.46 | 1,295 | — | — |
| 2018-10-29 | $608.00 | $707.37 | 3,343 | — | — |
| 2018-10-26 | $599.00 | $696.90 | 3,818 | — | — |
| 2018-10-25 | $585.00 | $680.61 | 2,342 | — | — |
| 2018-10-24 | $588.00 | $684.10 | 4,270 | — | — |
| 2018-10-23 | $542.00 | $630.59 | 1,696 | — | — |
| 2018-10-22 | $605.00 | $703.88 | 10,440 | — | — |
| 2018-10-19 | $540.00 | $628.26 | 2,301 | — | — |
| 2018-10-18 | $592.00 | $688.76 | 3,771 | — | — |
| 2018-10-17 | $507.00 | $589.87 | 1,055 | — | — |
| 2018-10-16 | $520.00 | $604.99 | 4,092 | — | — |
| 2018-10-15 | $650.00 | $756.24 | 13,185 | — | — |
| 2018-10-12 | $430.00 | $500.28 | 1,074 | — | — |
| 2018-10-11 | $380.00 | $442.11 | 273 | — | — |
| 2018-10-10 | $380.00 | $442.11 | 127 | — | — |
| 2018-10-09 | $400.00 | $465.38 | 470 | — | — |
| 2018-10-08 | $430.00 | $500.28 | 119 | — | — |
| 2018-10-05 | $460.00 | $535.18 | 77 | — | — |
| 2018-10-04 | $460.00 | $535.18 | 152 | — | — |
| 2018-10-03 | $440.00 | $511.91 | 127 | — | — |
| 2018-10-02 | $420.00 | $488.65 | 218 | — | — |
| 2018-10-01 | $460.00 | $535.18 | 233 | — | — |
| 2018-09-28 | $460.00 | $535.18 | 309 | — | — |
| 2018-09-27 | $480.00 | $558.45 | 437 | — | — |
| 2018-09-26 | $500.00 | $581.72 | 795 | — | — |
| 2018-09-25 | $480.00 | $558.45 | 2,668 | — | — |
| 2018-09-24 | $400.00 | $465.38 | 462 | — | — |
| 2018-09-21 | $410.00 | $477.01 | 855 | — | — |
| 2018-09-20 | $390.00 | $453.74 | 753 | — | — |
| 2018-09-19 | $410.00 | $477.01 | 655 | — | — |
| 2018-09-18 | $370.00 | $430.47 | 57 | — | — |
| 2018-09-17 | $370.00 | $430.47 | 28 | — | — |
| 2018-09-14 | $380.00 | $442.11 | 33 | — | — |
| 2018-09-13 | $390.00 | $453.74 | 78 | — | — |
| 2018-09-12 | $380.00 | $442.11 | 147 | — | — |
| 2018-09-11 | $380.00 | $442.11 | 165 | — | — |
| 2018-09-10 | $400.00 | $465.38 | 25 | — | — |
| 2018-09-07 | $390.00 | $453.74 | 32 | — | — |
| 2018-09-06 | $380.00 | $442.11 | 104 | — | — |
| 2018-09-05 | $390.00 | $453.74 | 59 | — | — |
| 2018-09-04 | $400.00 | $465.38 | 365 | — | — |
| 2018-08-31 | $420.00 | $488.65 | 144 | — | — |
| 2018-08-30 | $410.00 | $477.01 | 44 | — | — |
| 2018-08-29 | $390.00 | $453.74 | 43 | — | — |
| 2018-08-28 | $390.00 | $453.74 | 144 | — | — |
| 2018-08-27 | $390.00 | $453.74 | 105 | — | — |
| 2018-08-24 | $380.00 | $442.11 | 55 | — | — |
| 2018-08-23 | $370.00 | $430.47 | 40 | — | — |
| 2018-08-22 | $380.00 | $442.11 | 108 | — | — |
| 2018-08-21 | $390.00 | $453.74 | 168 | — | — |
| 2018-08-20 | $380.00 | $442.11 | 120 | — | — |
| 2018-08-17 | $370.00 | $430.47 | 84 | — | — |
| 2018-08-16 | $380.00 | $442.11 | 99 | — | — |
| 2018-08-15 | $400.00 | $465.38 | 145 | — | — |
| 2018-08-14 | $440.00 | $511.91 | 101 | — | — |
| 2018-08-13 | $440.00 | $511.91 | 90 | — | — |
| 2018-08-10 | $470.00 | $546.82 | 572 | — | — |
| 2018-08-09 | $480.00 | $558.45 | 4,389 | — | — |
| 2018-08-08 | $360.00 | $418.84 | 120 | — | — |
| 2018-08-07 | $350.00 | $407.20 | 280 | — | — |
| 2018-08-06 | $300.00 | $349.03 | 414 | — | — |
| 2018-08-03 | $340.00 | $395.57 | 224 | — | — |
| 2018-08-02 | $390.00 | $453.74 | 160 | — | — |
| 2018-08-01 | $410.00 | $477.01 | 133 | — | — |
| 2018-07-31 | $430.00 | $500.28 | 80 | — | — |
| 2018-07-30 | $450.00 | $523.55 | 82 | — | — |
| 2018-07-27 | $470.00 | $546.82 | 93 | — | — |
| 2018-07-26 | $470.00 | $546.82 | 127 | — | — |
| 2018-07-25 | $460.00 | $535.18 | 101 | — | — |
| 2018-07-24 | $440.00 | $511.91 | 193 | — | — |
| 2018-07-23 | $460.00 | $535.18 | 158 | — | — |
| 2018-07-20 | $440.00 | $511.91 | 107 | — | — |
| 2018-07-19 | $470.00 | $546.82 | 68 | — | — |
| 2018-07-18 | $460.00 | $535.18 | 95 | — | — |
| 2018-07-17 | $450.00 | $523.55 | 239 | — | — |
| 2018-07-16 | $490.00 | $570.09 | 66 | — | — |
| 2018-07-13 | $470.00 | $546.82 | 186 | — | — |
| 2018-07-12 | $500.00 | $581.72 | 204 | — | — |
| 2018-07-11 | $500.00 | $581.72 | 231 | — | — |
| 2018-07-10 | $520.00 | $604.99 | 60 | — | — |
| 2018-07-09 | $520.00 | $604.99 | 112 | — | — |
| 2018-07-06 | $530.00 | $616.62 | 294 | — | — |
| 2018-07-05 | $530.00 | $616.62 | 123 | — | — |
| 2018-07-03 | $540.00 | $628.26 | 274 | — | — |
| 2018-07-02 | $510.00 | $593.36 | 53 | — | — |
| 2018-06-29 | $500.00 | $581.72 | 201 | — | — |
| 2018-06-28 | $520.00 | $604.99 | 151 | — | — |
| 2018-06-27 | $520.00 | $604.99 | 145 | — | — |
| 2018-06-26 | $520.00 | $604.99 | 113 | — | — |
| 2018-06-25 | $510.00 | $593.36 | 375 | — | — |
| 2018-06-22 | $560.00 | $651.53 | 682 | — | — |
| 2018-06-21 | $540.00 | $628.26 | 517 | — | — |
| 2018-06-20 | $550.00 | $639.89 | 322 | — | — |
| 2018-06-19 | $600.00 | $698.07 | 390 | — | — |
| 2018-06-18 | $630.00 | $732.97 | 404 | — | — |
| 2018-06-15 | $670.00 | $779.51 | 238 | — | — |
| 2018-06-14 | $690.00 | $802.78 | 373 | — | — |
| 2018-06-13 | $680.00 | $791.14 | 101 | — | — |
| 2018-06-12 | $700.00 | $814.41 | 120 | — | — |
| 2018-06-11 | $700.00 | $814.41 | 294 | — | — |
| 2018-06-08 | $750.00 | $872.58 | 253 | — | — |
| 2018-06-07 | $790.00 | $919.12 | 1,807 | — | — |
| 2018-06-06 | $840.00 | $977.29 | 471 | — | — |
| 2018-06-05 | $810.00 | $942.39 | 250 | — | — |
| 2018-06-04 | $750.00 | $872.58 | 22 | — | — |
| 2018-06-01 | $740.00 | $860.95 | 63 | — | — |
| 2018-05-31 | $740.00 | $860.95 | 77 | — | — |
| 2018-05-30 | $750.00 | $872.58 | 47 | — | — |
| 2018-05-29 | $750.00 | $872.58 | 112 | — | — |
| 2018-05-25 | $770.00 | $895.85 | 501 | — | — |
| 2018-05-24 | $760.00 | $884.22 | 24 | — | — |
| 2018-05-23 | $770.00 | $895.85 | 101 | — | — |
| 2018-05-22 | $770.00 | $895.85 | 38 | — | — |
| 2018-05-21 | $770.00 | $895.85 | 29 | — | — |
| 2018-05-18 | $770.00 | $895.85 | 23 | — | — |
| 2018-05-17 | $780.00 | $907.48 | 106 | — | — |
| 2018-05-16 | $770.00 | $895.85 | 105 | — | — |
| 2018-05-15 | $770.00 | $895.85 | 28 | — | — |
| 2018-05-14 | $790.00 | $919.12 | 61 | — | — |
| 2018-05-11 | $810.00 | $942.39 | 80 | — | — |
| 2018-05-10 | $800.00 | $930.75 | 31 | — | — |
| 2018-05-09 | $820.00 | $954.02 | 516 | — | — |
| 2018-05-08 | $770.00 | $895.85 | 16 | — | — |
| 2018-05-07 | $780.00 | $907.48 | 53 | — | — |
| 2018-05-04 | $770.00 | $895.85 | 56 | — | — |
| 2018-05-03 | $770.00 | $895.85 | 47 | — | — |
| 2018-05-02 | $770.00 | $895.85 | 37 | — | — |
| 2018-05-01 | $760.00 | $884.22 | 64 | — | — |
| 2018-04-30 | $790.00 | $919.12 | 41 | — | — |
| 2018-04-27 | $800.00 | $930.75 | 185 | — | — |
| 2018-04-26 | $810.00 | $942.39 | 88 | — | — |
| 2018-04-25 | $800.00 | $930.75 | 51 | — | — |
| 2018-04-24 | $810.00 | $942.39 | 47 | — | — |
| 2018-04-23 | $830.00 | $965.66 | 38 | — | — |
| 2018-04-20 | $820.00 | $954.02 | 84 | — | — |
| 2018-04-19 | $800.00 | $930.75 | 854 | — | — |
| 2018-04-18 | $780.00 | $907.48 | 101 | — | — |
| 2018-04-17 | $750.00 | $872.58 | 45 | — | — |
| 2018-04-16 | $750.00 | $872.58 | 40 | — | — |
| 2018-04-13 | $740.00 | $860.95 | 53 | — | — |
| 2018-04-12 | $760.00 | $884.22 | 86 | — | — |
| 2018-04-11 | $770.00 | $895.85 | 179 | — | — |
| 2018-04-10 | $730.00 | $849.31 | 89 | — | — |
| 2018-04-09 | $720.00 | $837.68 | 90 | — | — |
| 2018-04-06 | $730.00 | $849.31 | 109 | — | — |
| 2018-04-05 | $760.00 | $884.22 | 55 | — | — |
| 2018-04-04 | $770.00 | $895.85 | 58 | — | — |
| 2018-04-03 | $770.00 | $895.85 | 240 | — | — |
| 2018-04-02 | $790.00 | $919.12 | 122 | — | — |
| 2018-03-29 | $740.00 | $860.95 | 631 | — | — |
| 2018-03-28 | $840.00 | $977.29 | 130 | — | — |
| 2018-03-27 | $840.00 | $977.29 | 183 | — | — |
| 2018-03-26 | $840.00 | $977.29 | 367 | — | — |
| 2018-03-23 | $900.00 | $1,047.10 | 258 | — | — |
| 2018-03-22 | $890.00 | $1,035.46 | 283 | — | — |
| 2018-03-21 | $930.00 | $1,082.00 | 378 | — | — |
| 2018-03-20 | $940.00 | $1,093.64 | 162 | — | — |
| 2018-03-19 | $930.00 | $1,082.00 | 420 | — | — |
| 2018-03-16 | $1,000.00 | $1,163.44 | 369 | — | — |
| 2018-03-15 | $1,020.00 | $1,186.71 | 354 | — | — |
| 2018-03-14 | $1,010.00 | $1,175.08 | 227 | — | — |
| 2018-03-13 | $1,020.00 | $1,186.71 | 266 | — | — |
| 2018-03-12 | $1,040.00 | $1,209.98 | 442 | — | — |
| 2018-03-09 | $1,060.00 | $1,233.25 | 1,162 | — | — |
| 2018-03-08 | $1,140.00 | $1,326.32 | 661 | — | — |
| 2018-03-07 | $1,020.00 | $1,186.71 | 376 | — | — |
| 2018-03-06 | $1,020.00 | $1,186.71 | 192 | — | — |
| 2018-03-05 | $1,010.00 | $1,175.08 | 211 | — | — |
| 2018-03-02 | $1,010.00 | $1,175.08 | 89 | — | — |
| 2018-03-01 | $990.00 | $1,151.81 | 171 | — | — |
| 2018-02-28 | $1,000.00 | $1,163.44 | 186 | — | — |
| 2018-02-27 | $1,020.00 | $1,186.71 | 102 | — | — |
| 2018-02-26 | $1,060.00 | $1,233.25 | 138 | — | — |
| 2018-02-23 | $1,060.00 | $1,233.25 | 79 | — | — |
| 2018-02-22 | $1,060.00 | $1,233.25 | 64 | — | — |
| 2018-02-21 | $1,060.00 | $1,233.25 | 150 | — | — |
| 2018-02-20 | $1,070.00 | $1,244.88 | 237 | — | — |
| 2018-02-16 | $1,040.00 | $1,209.98 | 222 | — | — |
| 2018-02-15 | $1,000.00 | $1,163.44 | 149 | — | — |
| 2018-02-14 | $1,010.00 | $1,175.08 | 142 | — | — |
| 2018-02-13 | $1,000.00 | $1,163.44 | 151 | — | — |
| 2018-02-12 | $1,000.00 | $1,163.44 | 169 | — | — |
| 2018-02-09 | $1,020.00 | $1,186.71 | 487 | — | — |
| 2018-02-08 | $1,040.00 | $1,209.98 | 249 | — | — |
| 2018-02-07 | $1,060.00 | $1,233.25 | 338 | — | — |
| 2018-02-06 | $1,070.00 | $1,244.88 | 327 | — | — |
| 2018-02-05 | $1,090.00 | $1,268.15 | 293 | — | — |
| 2018-02-02 | $1,130.00 | $1,314.69 | 890 | — | — |
| 2018-02-01 | $1,200.00 | $1,396.13 | 770 | — | — |
| 2018-01-31 | $1,330.00 | $1,547.38 | 1,395 | — | — |
| 2018-01-30 | $1,200.00 | $1,396.13 | 221 | — | — |
| 2018-01-29 | $1,200.00 | $1,396.13 | 365 | — | — |
| 2018-01-26 | $1,220.00 | $1,419.40 | 253 | — | — |
| 2018-01-25 | $1,210.00 | $1,407.76 | 231 | — | — |
| 2018-01-24 | $1,240.00 | $1,442.67 | 134 | — | — |
| 2018-01-23 | $1,200.00 | $1,396.13 | 162 | — | — |
| 2018-01-22 | $1,200.00 | $1,396.13 | 499 | — | — |
| 2018-01-19 | $1,180.00 | $1,372.86 | 147 | — | — |
| 2018-01-18 | $1,190.00 | $1,384.50 | 338 | — | — |
| 2018-01-17 | $1,200.00 | $1,396.13 | 747 | — | — |
| 2018-01-16 | $1,210.00 | $1,407.76 | 601 | — | — |
| 2018-01-12 | $1,280.00 | $1,489.21 | 378 | — | — |
| 2018-01-11 | $1,330.00 | $1,547.38 | 811 | — | — |
| 2018-01-10 | $1,370.00 | $1,593.92 | 1,794 | — | — |
| 2018-01-09 | $1,320.00 | $1,535.74 | 1,511 | — | — |
| 2018-01-08 | $1,170.00 | $1,361.23 | 273 | — | — |
| 2018-01-05 | $1,170.00 | $1,361.23 | 305 | — | — |
| 2018-01-04 | $1,170.00 | $1,361.23 | 354 | — | — |
| 2018-01-03 | $1,170.00 | $1,361.23 | 451 | — | — |
| 2018-01-02 | $1,190.00 | $1,384.50 | 367 | — | — |