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
- 2018-03-27 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 | $331.50 | $331.50 | 216 | — | — |
| 2018-12-28 | $341.70 | $341.70 | 159 | — | — |
| 2018-12-27 | $331.50 | $331.50 | 192 | — | — |
| 2018-12-26 | $326.40 | $326.40 | 186 | — | — |
| 2018-12-24 | $341.70 | $341.70 | 72 | — | — |
| 2018-12-21 | $316.71 | $316.71 | 197 | — | — |
| 2018-12-20 | $346.80 | $346.80 | 281 | — | — |
| 2018-12-19 | $355.47 | $355.47 | 185 | — | — |
| 2018-12-18 | $357.00 | $357.00 | 246 | — | — |
| 2018-12-17 | $392.70 | $392.70 | 156 | — | — |
| 2018-12-14 | $416.16 | $416.16 | 301 | — | — |
| 2018-12-13 | $408.00 | $408.00 | 109 | — | — |
| 2018-12-12 | $423.30 | $423.30 | 175 | — | — |
| 2018-12-11 | $425.85 | $425.85 | 307 | — | — |
| 2018-12-10 | $459.00 | $459.00 | 286 | — | — |
| 2018-12-07 | $482.46 | $482.46 | 284 | — | — |
| 2018-12-06 | $499.80 | $499.80 | 395 | — | — |
| 2018-12-04 | $510.00 | $510.00 | 498 | — | — |
| 2018-12-03 | $522.24 | $522.24 | 655 | — | — |
| 2018-11-30 | $510.00 | $510.00 | 563 | — | — |
| 2018-11-29 | $499.29 | $499.29 | 275 | — | — |
| 2018-11-28 | $504.90 | $504.90 | 600 | — | — |
| 2018-11-27 | $550.80 | $550.80 | 643 | — | — |
| 2018-11-26 | $683.40 | $683.40 | 1,022 | — | — |
| 2018-11-23 | $800.70 | $800.70 | 383 | — | — |
| 2018-11-21 | $734.40 | $734.40 | 1,158 | — | — |
| 2018-11-20 | $714.00 | $714.00 | 1,930 | — | — |
| 2018-11-19 | $841.50 | $841.50 | 1,353 | — | — |
| 2018-11-16 | $632.40 | $632.40 | 689 | — | — |
| 2018-11-15 | $474.30 | $474.30 | 395 | — | — |
| 2018-11-14 | $357.00 | $357.00 | 478 | — | — |
| 2018-11-13 | $391.68 | $391.68 | 746 | — | — |
| 2018-11-12 | $480.42 | $480.42 | 606 | — | — |
| 2018-11-09 | $642.60 | $642.60 | 235 | — | — |
| 2018-11-08 | $698.70 | $698.70 | 267 | — | — |
| 2018-11-07 | $673.20 | $673.20 | 438 | — | — |
| 2018-11-06 | $749.70 | $749.70 | 344 | — | — |
| 2018-11-05 | $739.50 | $739.50 | 340 | — | — |
| 2018-11-02 | $759.90 | $759.90 | 293 | — | — |
| 2018-11-01 | $765.00 | $765.00 | 406 | — | — |
| 2018-10-31 | $765.00 | $765.00 | 352 | — | — |
| 2018-10-30 | $754.80 | $754.80 | 347 | — | — |
| 2018-10-29 | $790.50 | $790.50 | 555 | — | — |
| 2018-10-26 | $861.90 | $861.90 | 461 | — | — |
| 2018-10-25 | $821.10 | $821.10 | 681 | — | — |
| 2018-10-24 | $754.80 | $754.80 | 438 | — | — |
| 2018-10-23 | $775.20 | $775.20 | 1,021 | — | — |
| 2018-10-22 | $892.50 | $892.50 | 1,188 | — | — |
| 2018-10-19 | $971.55 | $971.55 | 647 | — | — |
| 2018-10-18 | $979.20 | $979.20 | 570 | — | — |
| 2018-10-17 | $1,004.70 | $1,004.70 | 838 | — | — |
| 2018-10-16 | $1,030.20 | $1,030.20 | 1,105 | — | — |
| 2018-10-15 | $1,035.30 | $1,035.30 | 832 | — | — |
| 2018-10-12 | $969.00 | $969.00 | 499 | — | — |
| 2018-10-11 | $1,014.90 | $1,014.90 | 575 | — | — |
| 2018-10-10 | $1,030.20 | $1,030.20 | 496 | — | — |
| 2018-10-09 | $1,045.50 | $1,045.50 | 276 | — | — |
| 2018-10-08 | $1,065.90 | $1,065.90 | 581 | — | — |
| 2018-10-05 | $1,101.60 | $1,101.60 | 460 | — | — |
| 2018-10-04 | $1,096.50 | $1,096.50 | 334 | — | — |
| 2018-10-03 | $1,060.80 | $1,060.80 | 557 | — | — |
| 2018-10-02 | $1,091.40 | $1,091.40 | 745 | — | — |
| 2018-10-01 | $1,060.80 | $1,060.80 | 447 | — | — |
| 2018-09-28 | $1,069.98 | $1,069.98 | 136 | — | — |
| 2018-09-27 | $1,055.70 | $1,055.70 | 181 | — | — |
| 2018-09-26 | $1,071.00 | $1,071.00 | 318 | — | — |
| 2018-09-25 | $1,132.20 | $1,132.20 | 399 | — | — |
| 2018-09-24 | $1,111.80 | $1,111.80 | 535 | — | — |
| 2018-09-21 | $1,071.00 | $1,071.00 | 211 | — | — |
| 2018-09-20 | $1,020.00 | $1,020.00 | 120 | — | — |
| 2018-09-19 | $1,020.00 | $1,020.00 | 105 | — | — |
| 2018-09-18 | $1,004.70 | $1,004.70 | 385 | — | — |
| 2018-09-17 | $953.70 | $953.70 | 126 | — | — |
| 2018-09-14 | $1,006.74 | $1,006.74 | 125 | — | — |
| 2018-09-13 | $994.50 | $994.50 | 206 | — | — |
| 2018-09-12 | $928.20 | $928.20 | 514 | — | — |
| 2018-09-11 | $1,025.10 | $1,025.10 | 287 | — | — |
| 2018-09-10 | $1,116.90 | $1,116.90 | 222 | — | — |
| 2018-09-07 | $1,187.28 | $1,187.28 | 191 | — | — |
| 2018-09-06 | $1,193.91 | $1,193.91 | 273 | — | — |
| 2018-09-05 | $1,122.00 | $1,122.00 | 179 | — | — |
| 2018-09-04 | $1,183.20 | $1,183.20 | 205 | — | — |
| 2018-08-31 | $1,208.70 | $1,208.70 | 151 | — | — |
| 2018-08-30 | $1,162.80 | $1,162.80 | 219 | — | — |
| 2018-08-29 | $1,167.90 | $1,167.90 | 354 | — | — |
| 2018-08-28 | $1,167.90 | $1,167.90 | 507 | — | — |
| 2018-08-27 | $1,091.40 | $1,091.40 | 232 | — | — |
| 2018-08-24 | $1,063.35 | $1,063.35 | 132 | — | — |
| 2018-08-23 | $1,050.60 | $1,050.60 | 102 | — | — |
| 2018-08-22 | $979.20 | $979.20 | 132 | — | — |
| 2018-08-21 | $1,017.45 | $1,017.45 | 116 | — | — |
| 2018-08-20 | $994.50 | $994.50 | 121 | — | — |
| 2018-08-17 | $1,018.98 | $1,018.98 | 117 | — | — |
| 2018-08-16 | $1,015.92 | $1,015.92 | 110 | — | — |
| 2018-08-15 | $1,071.00 | $1,071.00 | 104 | — | — |
| 2018-08-14 | $1,122.00 | $1,122.00 | 149 | — | — |
| 2018-08-13 | $1,127.10 | $1,127.10 | 304 | — | — |
| 2018-08-10 | $1,014.90 | $1,014.90 | 120 | — | — |
| 2018-08-09 | $957.78 | $957.78 | 132 | — | — |
| 2018-08-08 | $1,004.70 | $1,004.70 | 98 | — | — |
| 2018-08-07 | $1,040.40 | $1,040.40 | 123 | — | — |
| 2018-08-06 | $1,004.70 | $1,004.70 | 141 | — | — |
| 2018-08-03 | $1,045.50 | $1,045.50 | 127 | — | — |
| 2018-08-02 | $1,047.54 | $1,047.54 | 114 | — | — |
| 2018-08-01 | $1,035.30 | $1,035.30 | 91 | — | — |
| 2018-07-31 | $1,030.20 | $1,030.20 | 138 | — | — |
| 2018-07-30 | $1,030.20 | $1,030.20 | 165 | — | — |
| 2018-07-27 | $1,087.32 | $1,087.32 | 112 | — | — |
| 2018-07-26 | $1,020.00 | $1,020.00 | 168 | — | — |
| 2018-07-25 | $1,127.10 | $1,127.10 | 249 | — | — |
| 2018-07-24 | $1,402.50 | $1,402.50 | 196 | — | — |
| 2018-07-23 | $1,254.60 | $1,254.60 | 158 | — | — |
| 2018-07-20 | $1,111.80 | $1,111.80 | 128 | — | — |
| 2018-07-19 | $1,020.00 | $1,020.00 | 123 | — | — |
| 2018-07-18 | $1,020.00 | $1,020.00 | 114 | — | — |
| 2018-07-17 | $1,013.88 | $1,013.88 | 115 | — | — |
| 2018-07-16 | $1,020.00 | $1,020.00 | 140 | — | — |
| 2018-07-13 | $867.00 | $867.00 | 16 | — | — |
| 2018-07-12 | $841.50 | $841.50 | 49 | — | — |
| 2018-07-11 | $810.90 | $810.90 | 62 | — | — |
| 2018-07-10 | $765.00 | $765.00 | 39 | — | — |
| 2018-07-09 | $724.20 | $724.20 | 58 | — | — |
| 2018-07-06 | $749.70 | $749.70 | 40 | — | — |
| 2018-07-05 | $729.30 | $729.30 | 40 | — | — |
| 2018-07-03 | $759.90 | $759.90 | 40 | — | — |
| 2018-07-02 | $790.50 | $790.50 | 107 | — | — |
| 2018-06-29 | $851.70 | $851.70 | 49 | — | — |
| 2018-06-28 | $918.00 | $918.00 | 12 | — | — |
| 2018-06-27 | $948.60 | $948.60 | 26 | — | — |
| 2018-06-26 | $933.30 | $933.30 | 21 | — | — |
| 2018-06-25 | $937.38 | $937.38 | 64 | — | — |
| 2018-06-22 | $1,045.50 | $1,045.50 | 45 | — | — |
| 2018-06-21 | $1,040.40 | $1,040.40 | 68 | — | — |
| 2018-06-20 | $918.00 | $918.00 | 40 | — | — |
| 2018-06-19 | $907.80 | $907.80 | 108 | — | — |
| 2018-06-18 | $958.80 | $958.80 | 55 | — | — |
| 2018-06-15 | $989.40 | $989.40 | 123 | — | — |
| 2018-06-14 | $1,060.80 | $1,060.80 | 91 | — | — |
| 2018-06-13 | $1,139.85 | $1,139.85 | 86 | — | — |
| 2018-06-12 | $1,137.30 | $1,137.30 | 114 | — | — |
| 2018-06-11 | $1,116.90 | $1,116.90 | 141 | — | — |
| 2018-06-08 | $1,025.10 | $1,025.10 | 260 | — | — |
| 2018-06-07 | $1,285.20 | $1,285.20 | 309 | — | — |
| 2018-06-06 | $1,060.80 | $1,060.80 | 225 | — | — |
| 2018-06-05 | $861.90 | $861.90 | 156 | — | — |
| 2018-06-04 | $775.20 | $775.20 | 98 | — | — |
| 2018-06-01 | $792.03 | $792.03 | 98 | — | — |
| 2018-05-31 | $765.00 | $765.00 | 144 | — | — |
| 2018-05-30 | $765.00 | $765.00 | 77 | — | — |
| 2018-05-29 | $813.45 | $813.45 | 166 | — | — |
| 2018-05-25 | $790.50 | $790.50 | 165 | — | — |
| 2018-05-24 | $765.00 | $765.00 | 162 | — | — |
| 2018-05-23 | $795.60 | $795.60 | 159 | — | — |
| 2018-05-22 | $841.50 | $841.50 | 203 | — | — |
| 2018-05-21 | $800.70 | $800.70 | 59 | — | — |
| 2018-05-18 | $805.80 | $805.80 | 24 | — | — |
| 2018-05-17 | $810.90 | $810.90 | 73 | — | — |
| 2018-05-16 | $810.90 | $810.90 | 104 | — | — |
| 2018-05-15 | $790.50 | $790.50 | 22 | — | — |
| 2018-05-14 | $770.10 | $770.10 | 189 | — | — |
| 2018-05-11 | $810.90 | $810.90 | 207 | — | — |
| 2018-05-10 | $918.00 | $918.00 | 297 | — | — |
| 2018-05-09 | $918.00 | $918.00 | 246 | — | — |
| 2018-05-08 | $846.60 | $846.60 | 156 | — | — |
| 2018-05-07 | $719.10 | $719.10 | 180 | — | — |
| 2018-05-04 | $637.50 | $637.50 | 140 | — | — |
| 2018-05-03 | $701.25 | $701.25 | 164 | — | — |
| 2018-05-02 | $759.90 | $759.90 | 190 | — | — |
| 2018-05-01 | $765.00 | $765.00 | 179 | — | — |
| 2018-04-30 | $800.70 | $800.70 | 215 | — | — |
| 2018-04-27 | $785.40 | $785.40 | 229 | — | — |
| 2018-04-26 | $790.50 | $790.50 | 165 | — | — |
| 2018-04-25 | $775.20 | $775.20 | 150 | — | — |
| 2018-04-24 | $810.90 | $810.90 | 209 | — | — |
| 2018-04-23 | $775.20 | $775.20 | 240 | — | — |
| 2018-04-20 | $836.40 | $836.40 | 123 | — | — |
| 2018-04-19 | $846.60 | $846.60 | 275 | — | — |
| 2018-04-18 | $836.40 | $836.40 | 252 | — | — |
| 2018-04-17 | $831.30 | $831.30 | 185 | — | — |
| 2018-04-16 | $841.50 | $841.50 | 176 | — | — |
| 2018-04-13 | $836.40 | $836.40 | 175 | — | — |
| 2018-04-12 | $846.60 | $846.60 | 203 | — | — |
| 2018-04-11 | $836.40 | $836.40 | 204 | — | — |
| 2018-04-10 | $810.90 | $810.90 | 222 | — | — |
| 2018-04-09 | $867.00 | $867.00 | 184 | — | — |
| 2018-04-06 | $861.90 | $861.90 | 151 | — | — |
| 2018-04-05 | $867.00 | $867.00 | 95 | — | — |
| 2018-04-04 | $892.50 | $892.50 | 143 | — | — |
| 2018-04-03 | $856.80 | $856.80 | 248 | — | — |
| 2018-04-02 | $1,045.50 | $1,045.50 | 230 | — | — |
| 2018-03-29 | $974.10 | $974.10 | 307 | — | — |
| 2018-03-28 | $867.00 | $867.00 | 149 | — | — |
| 2018-03-27 | $846.60 | $846.60 | 117 | — | — |