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
- 2008-08-19 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 | $375.00 | $375.00 | 438 | — | — |
| 2018-12-28 | $345.00 | $345.00 | 173 | — | — |
| 2018-12-27 | $310.00 | $310.00 | 173 | — | — |
| 2018-12-26 | $325.00 | $325.00 | 330 | — | — |
| 2018-12-24 | $320.00 | $320.00 | 329 | — | — |
| 2018-12-21 | $285.00 | $285.00 | 100 | — | — |
| 2018-12-20 | $285.00 | $285.00 | 117 | — | — |
| 2018-12-19 | $315.00 | $315.00 | 104 | — | — |
| 2018-12-18 | $320.00 | $320.00 | 281 | — | — |
| 2018-12-17 | $320.00 | $320.00 | 98 | — | — |
| 2018-12-14 | $345.00 | $345.00 | 153 | — | — |
| 2018-12-13 | $335.00 | $335.00 | 122 | — | — |
| 2018-12-12 | $345.00 | $345.00 | 149 | — | — |
| 2018-12-11 | $345.00 | $345.00 | 238 | — | — |
| 2018-12-10 | $360.00 | $360.00 | 112 | — | — |
| 2018-12-07 | $355.00 | $355.00 | 56 | — | — |
| 2018-12-06 | $380.00 | $380.00 | 141 | — | — |
| 2018-12-04 | $380.00 | $380.00 | 177 | — | — |
| 2018-12-03 | $400.00 | $400.00 | 68 | — | — |
| 2018-11-30 | $390.00 | $390.00 | 71 | — | — |
| 2018-11-29 | $400.00 | $400.00 | 117 | — | — |
| 2018-11-28 | $405.00 | $405.00 | 92 | — | — |
| 2018-11-27 | $415.00 | $415.00 | 162 | — | — |
| 2018-11-26 | $395.00 | $395.00 | 102 | — | — |
| 2018-11-23 | $400.00 | $400.00 | 21 | — | — |
| 2018-11-21 | $400.00 | $400.00 | 59 | — | — |
| 2018-11-20 | $375.00 | $375.00 | 18 | — | — |
| 2018-11-19 | $400.00 | $400.00 | 80 | — | — |
| 2018-11-16 | $410.00 | $410.00 | 122 | — | — |
| 2018-11-15 | $370.00 | $370.00 | 65 | — | — |
| 2018-11-14 | $370.00 | $370.00 | 208 | — | — |
| 2018-11-13 | $390.00 | $390.00 | 85 | — | — |
| 2018-11-12 | $375.00 | $375.00 | 66 | — | — |
| 2018-11-09 | $375.00 | $375.00 | 99 | — | — |
| 2018-11-08 | $395.00 | $395.00 | 21 | — | — |
| 2018-11-07 | $395.00 | $395.00 | 85 | — | — |
| 2018-11-06 | $400.00 | $400.00 | 71 | — | — |
| 2018-11-05 | $390.00 | $390.00 | 113 | — | — |
| 2018-11-02 | $395.00 | $395.00 | 80 | — | — |
| 2018-11-01 | $375.00 | $375.00 | 148 | — | — |
| 2018-10-31 | $380.00 | $380.00 | 69 | — | — |
| 2018-10-30 | $375.00 | $375.00 | 119 | — | — |
| 2018-10-29 | $390.00 | $390.00 | 120 | — | — |
| 2018-10-26 | $395.00 | $395.00 | 153 | — | — |
| 2018-10-25 | $395.00 | $395.00 | 121 | — | — |
| 2018-10-24 | $380.00 | $380.00 | 346 | — | — |
| 2018-10-23 | $400.00 | $400.00 | 79 | — | — |
| 2018-10-22 | $400.00 | $400.00 | 115 | — | — |
| 2018-10-19 | $410.00 | $410.00 | 131 | — | — |
| 2018-10-18 | $410.00 | $410.00 | 199 | — | — |
| 2018-10-17 | $425.00 | $425.00 | 197 | — | — |
| 2018-10-16 | $435.00 | $435.00 | 257 | — | — |
| 2018-10-15 | $435.00 | $435.00 | 632 | — | — |
| 2018-10-12 | $410.00 | $410.00 | 262 | — | — |
| 2018-10-11 | $425.00 | $425.00 | 188 | — | — |
| 2018-10-10 | $395.00 | $395.00 | 337 | — | — |
| 2018-10-09 | $425.00 | $425.00 | 303 | — | — |
| 2018-10-08 | $445.00 | $445.00 | 221 | — | — |
| 2018-10-05 | $460.00 | $460.00 | 484 | — | — |
| 2018-10-04 | $495.00 | $495.00 | 587 | — | — |
| 2018-10-03 | $525.00 | $525.00 | 1,984 | — | — |
| 2018-10-02 | $485.00 | $485.00 | 3,762 | — | — |
| 2018-10-01 | $425.00 | $425.00 | 327 | — | — |
| 2018-09-28 | $425.00 | $425.00 | 133 | — | — |
| 2018-09-27 | $420.00 | $420.00 | 128 | — | — |
| 2018-09-26 | $430.00 | $430.00 | 101 | — | — |
| 2018-09-25 | $445.00 | $445.00 | 257 | — | — |
| 2018-09-24 | $445.00 | $445.00 | 189 | — | — |
| 2018-09-21 | $445.00 | $445.00 | 106 | — | — |
| 2018-09-20 | $445.00 | $445.00 | 239 | — | — |
| 2018-09-19 | $450.00 | $450.00 | 276 | — | — |
| 2018-09-18 | $435.00 | $435.00 | 72 | — | — |
| 2018-09-17 | $430.00 | $430.00 | 75 | — | — |
| 2018-09-14 | $425.00 | $425.00 | 109 | — | — |
| 2018-09-13 | $420.00 | $420.00 | 220 | — | — |
| 2018-09-12 | $435.00 | $435.00 | 720 | — | — |
| 2018-09-11 | $450.00 | $450.00 | 735 | — | — |
| 2018-09-10 | $415.00 | $415.00 | 164 | — | — |
| 2018-09-07 | $425.00 | $425.00 | 179 | — | — |
| 2018-09-06 | $405.00 | $405.00 | 141 | — | — |
| 2018-09-05 | $415.00 | $415.00 | 121 | — | — |
| 2018-09-04 | $410.00 | $410.00 | 129 | — | — |
| 2018-08-31 | $415.00 | $415.00 | 232 | — | — |
| 2018-08-30 | $395.00 | $395.00 | 686 | — | — |
| 2018-08-29 | $360.00 | $360.00 | 106 | — | — |
| 2018-08-28 | $350.00 | $350.00 | 152 | — | — |
| 2018-08-27 | $355.00 | $355.00 | 333 | — | — |
| 2018-08-24 | $350.00 | $350.00 | 111 | — | — |
| 2018-08-23 | $345.00 | $345.00 | 220 | — | — |
| 2018-08-22 | $345.00 | $345.00 | 131 | — | — |
| 2018-08-21 | $350.00 | $350.00 | 181 | — | — |
| 2018-08-20 | $335.00 | $335.00 | 55 | — | — |
| 2018-08-17 | $325.00 | $325.00 | 90 | — | — |
| 2018-08-16 | $340.00 | $340.00 | 87 | — | — |
| 2018-08-15 | $345.00 | $345.00 | 117 | — | — |
| 2018-08-14 | $340.00 | $340.00 | 132 | — | — |
| 2018-08-13 | $320.00 | $320.00 | 537 | — | — |
| 2018-08-10 | $355.00 | $355.00 | 227 | — | — |
| 2018-08-09 | $375.00 | $375.00 | 111 | — | — |
| 2018-08-08 | $390.00 | $390.00 | 191 | — | — |
| 2018-08-07 | $405.00 | $405.00 | 227 | — | — |
| 2018-08-06 | $415.00 | $415.00 | 407 | — | — |
| 2018-08-03 | $415.00 | $415.00 | 218 | — | — |
| 2018-08-02 | $415.00 | $415.00 | 55 | — | — |
| 2018-08-01 | $410.00 | $410.00 | 122 | — | — |
| 2018-07-31 | $415.00 | $415.00 | 140 | — | — |
| 2018-07-30 | $410.00 | $410.00 | 164 | — | — |
| 2018-07-27 | $420.00 | $420.00 | 247 | — | — |
| 2018-07-26 | $435.00 | $435.00 | 326 | — | — |
| 2018-07-25 | $435.00 | $435.00 | 206 | — | — |
| 2018-07-24 | $420.00 | $420.00 | 288 | — | — |
| 2018-07-23 | $420.00 | $420.00 | 161 | — | — |
| 2018-07-20 | $425.00 | $425.00 | 206 | — | — |
| 2018-07-19 | $420.00 | $420.00 | 137 | — | — |
| 2018-07-18 | $430.00 | $430.00 | 305 | — | — |
| 2018-07-17 | $440.00 | $440.00 | 793 | — | — |
| 2018-07-16 | $395.00 | $395.00 | 673 | — | — |
| 2018-07-13 | $405.00 | $405.00 | 441 | — | — |
| 2018-07-12 | $410.00 | $410.00 | 424 | — | — |
| 2018-07-11 | $400.00 | $400.00 | 473 | — | — |
| 2018-07-10 | $425.00 | $425.00 | 527 | — | — |
| 2018-07-09 | $450.00 | $450.00 | 2,572 | — | — |
| 2018-07-06 | $415.00 | $415.00 | 826 | — | — |
| 2018-07-05 | $455.00 | $455.00 | 1,526 | — | — |
| 2018-07-03 | $430.00 | $430.00 | 248 | — | — |
| 2018-07-02 | $435.00 | $435.00 | 1,198 | — | — |
| 2018-06-29 | $450.00 | $450.00 | 653 | — | — |
| 2018-06-28 | $415.00 | $415.00 | 477 | — | — |
| 2018-06-27 | $445.00 | $445.00 | 1,365 | — | — |
| 2018-06-26 | $450.00 | $450.00 | 821 | — | — |
| 2018-06-25 | $430.00 | $430.00 | 934 | — | — |
| 2018-06-22 | $435.00 | $435.00 | 3,095 | — | — |
| 2018-06-21 | $455.00 | $455.00 | 772 | — | — |
| 2018-06-20 | $545.00 | $545.00 | 330 | — | — |
| 2018-06-19 | $540.00 | $540.00 | 633 | — | — |
| 2018-06-18 | $585.00 | $585.00 | 687 | — | — |
| 2018-06-15 | $610.00 | $610.00 | 356 | — | — |
| 2018-06-14 | $585.00 | $585.00 | 996 | — | — |
| 2018-06-13 | $585.00 | $585.00 | 524 | — | — |
| 2018-06-12 | $600.00 | $600.00 | 714 | — | — |
| 2018-06-11 | $665.00 | $665.00 | 1,060 | — | — |
| 2018-06-08 | $750.00 | $750.00 | 196 | — | — |
| 2018-06-07 | $750.00 | $750.00 | 121 | — | — |
| 2018-06-06 | $750.00 | $750.00 | 274 | — | — |
| 2018-06-05 | $750.00 | $750.00 | 544 | — | — |
| 2018-06-04 | $700.00 | $700.00 | 108 | — | — |
| 2018-06-01 | $700.00 | $700.00 | 301 | — | — |
| 2018-05-31 | $700.00 | $700.00 | 203 | — | — |
| 2018-05-30 | $750.00 | $750.00 | 56 | — | — |
| 2018-05-29 | $750.00 | $750.00 | 103 | — | — |
| 2018-05-25 | $750.00 | $750.00 | 129 | — | — |
| 2018-05-24 | $750.00 | $750.00 | 104 | — | — |
| 2018-05-23 | $800.00 | $800.00 | 459 | — | — |
| 2018-05-22 | $750.00 | $750.00 | 60 | — | — |
| 2018-05-21 | $750.00 | $750.00 | 85 | — | — |
| 2018-05-18 | $800.00 | $800.00 | 93 | — | — |
| 2018-05-17 | $700.00 | $700.00 | 199 | — | — |
| 2018-05-16 | $750.00 | $750.00 | 102 | — | — |
| 2018-05-15 | $750.00 | $750.00 | 50 | — | — |
| 2018-05-14 | $800.00 | $800.00 | 83 | — | — |
| 2018-05-11 | $800.00 | $800.00 | 174 | — | — |
| 2018-05-10 | $750.00 | $750.00 | 61 | — | — |
| 2018-05-09 | $750.00 | $750.00 | 138 | — | — |
| 2018-05-08 | $800.00 | $800.00 | 259 | — | — |
| 2018-05-07 | $750.00 | $750.00 | 77 | — | — |
| 2018-05-04 | $750.00 | $750.00 | 135 | — | — |
| 2018-05-03 | $750.00 | $750.00 | 194 | — | — |
| 2018-05-02 | $850.00 | $850.00 | 65 | — | — |
| 2018-05-01 | $850.00 | $850.00 | 54 | — | — |
| 2018-04-30 | $850.00 | $850.00 | 73 | — | — |
| 2018-04-27 | $850.00 | $850.00 | 50 | — | — |
| 2018-04-26 | $800.00 | $800.00 | 100 | — | — |
| 2018-04-25 | $800.00 | $800.00 | 41 | — | — |
| 2018-04-24 | $800.00 | $800.00 | 86 | — | — |
| 2018-04-23 | $850.00 | $850.00 | 44 | — | — |
| 2018-04-20 | $800.00 | $800.00 | 119 | — | — |
| 2018-04-19 | $850.00 | $850.00 | 74 | — | — |
| 2018-04-18 | $850.00 | $850.00 | 78 | — | — |
| 2018-04-17 | $850.00 | $850.00 | 68 | — | — |
| 2018-04-16 | $850.00 | $850.00 | 222 | — | — |
| 2018-04-13 | $900.00 | $900.00 | 223 | — | — |
| 2018-04-12 | $1,000.00 | $1,000.00 | 78 | — | — |
| 2018-04-11 | $950.00 | $950.00 | 210 | — | — |
| 2018-04-10 | $1,050.00 | $1,050.00 | 54 | — | — |
| 2018-04-09 | $1,050.00 | $1,050.00 | 48 | — | — |
| 2018-04-06 | $1,050.00 | $1,050.00 | 71 | — | — |
| 2018-04-05 | $1,050.00 | $1,050.00 | 106 | — | — |
| 2018-04-04 | $1,050.00 | $1,050.00 | 96 | — | — |
| 2018-04-03 | $1,050.00 | $1,050.00 | 132 | — | — |
| 2018-04-02 | $1,000.00 | $1,000.00 | 401 | — | — |
| 2018-03-29 | $1,100.00 | $1,100.00 | 122 | — | — |
| 2018-03-28 | $1,150.00 | $1,150.00 | 166 | — | — |
| 2018-03-27 | $1,150.00 | $1,150.00 | 308 | — | — |
| 2018-03-26 | $1,100.00 | $1,100.00 | 191 | — | — |
| 2018-03-23 | $1,100.00 | $1,100.00 | 131 | — | — |
| 2018-03-22 | $1,100.00 | $1,100.00 | 227 | — | — |
| 2018-03-21 | $1,200.00 | $1,200.00 | 155 | — | — |
| 2018-03-20 | $1,250.00 | $1,250.00 | 209 | — | — |
| 2018-03-19 | $1,300.00 | $1,300.00 | 136 | — | — |
| 2018-03-16 | $1,300.00 | $1,300.00 | 231 | — | — |
| 2018-03-15 | $1,300.00 | $1,300.00 | 257 | — | — |
| 2018-03-14 | $1,300.00 | $1,300.00 | 246 | — | — |
| 2018-03-13 | $1,250.00 | $1,250.00 | 279 | — | — |
| 2018-03-12 | $1,350.00 | $1,350.00 | 328 | — | — |
| 2018-03-09 | $1,350.00 | $1,350.00 | 471 | — | — |
| 2018-03-08 | $1,500.00 | $1,500.00 | 1,263 | — | — |
| 2018-03-07 | $1,450.00 | $1,450.00 | 1,664 | — | — |
| 2018-03-06 | $1,150.00 | $1,150.00 | 511 | — | — |
| 2018-03-05 | $1,250.00 | $1,250.00 | 918 | — | — |
| 2018-03-02 | $1,050.00 | $1,050.00 | 273 | — | — |
| 2018-03-01 | $1,000.00 | $1,000.00 | 105 | — | — |
| 2018-02-28 | $1,000.00 | $1,000.00 | 165 | — | — |
| 2018-02-27 | $1,000.00 | $1,000.00 | 124 | — | — |
| 2018-02-26 | $1,050.00 | $1,050.00 | 164 | — | — |
| 2018-02-23 | $950.00 | $950.00 | 59 | — | — |
| 2018-02-22 | $900.00 | $900.00 | 83 | — | — |
| 2018-02-21 | $900.00 | $900.00 | 66 | — | — |
| 2018-02-20 | $900.00 | $900.00 | 196 | — | — |
| 2018-02-16 | $950.00 | $950.00 | 160 | — | — |
| 2018-02-15 | $1,000.00 | $1,000.00 | 127 | — | — |
| 2018-02-14 | $1,000.00 | $1,000.00 | 148 | — | — |
| 2018-02-13 | $1,000.00 | $1,000.00 | 129 | — | — |
| 2018-02-12 | $950.00 | $950.00 | 269 | — | — |
| 2018-02-09 | $1,000.00 | $1,000.00 | 226 | — | — |
| 2018-02-08 | $1,050.00 | $1,050.00 | 305 | — | — |
| 2018-02-07 | $1,000.00 | $1,000.00 | 235 | — | — |
| 2018-02-06 | $950.00 | $950.00 | 290 | — | — |
| 2018-02-05 | $1,000.00 | $1,000.00 | 674 | — | — |
| 2018-02-02 | $1,150.00 | $1,150.00 | 2,691 | — | — |
| 2018-02-01 | $900.00 | $900.00 | 603 | — | — |
| 2018-01-31 | $850.00 | $850.00 | 202 | — | — |
| 2018-01-30 | $850.00 | $850.00 | 140 | — | — |
| 2018-01-29 | $900.00 | $900.00 | 247 | — | — |
| 2018-01-26 | $900.00 | $900.00 | 293 | — | — |
| 2018-01-25 | $900.00 | $900.00 | 184 | — | — |
| 2018-01-24 | $900.00 | $900.00 | 205 | — | — |
| 2018-01-23 | $950.00 | $950.00 | 166 | — | — |
| 2018-01-22 | $900.00 | $900.00 | 327 | — | — |
| 2018-01-19 | $900.00 | $900.00 | 165 | — | — |
| 2018-01-18 | $900.00 | $900.00 | 355 | — | — |
| 2018-01-17 | $950.00 | $950.00 | 814 | — | — |
| 2018-01-16 | $950.00 | $950.00 | 161 | — | — |
| 2018-01-12 | $950.00 | $950.00 | 161 | — | — |
| 2018-01-11 | $950.00 | $950.00 | 130 | — | — |
| 2018-01-10 | $950.00 | $950.00 | 193 | — | — |
| 2018-01-09 | $950.00 | $950.00 | 210 | — | — |
| 2018-01-08 | $1,050.00 | $1,050.00 | 339 | — | — |
| 2018-01-05 | $1,150.00 | $1,150.00 | 779 | — | — |
| 2018-01-04 | $1,100.00 | $1,100.00 | 2,378 | — | — |
| 2018-01-03 | $900.00 | $900.00 | 164 | — | — |
| 2018-01-02 | $950.00 | $950.00 | 208 | — | — |