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
- 2015-08-04 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 | $16,889.60 | $16,889.60 | 81 | — | — |
| 2018-12-28 | $15,948.80 | $15,948.80 | 98 | — | — |
| 2018-12-27 | $14,582.40 | $14,582.40 | 77 | — | — |
| 2018-12-26 | $14,896.00 | $14,896.00 | 102 | — | — |
| 2018-12-24 | $14,358.40 | $14,358.40 | 55 | — | — |
| 2018-12-21 | $13,843.20 | $13,843.20 | 127 | — | — |
| 2018-12-20 | $14,896.00 | $14,896.00 | 155 | — | — |
| 2018-12-19 | $15,433.60 | $15,433.60 | 137 | — | — |
| 2018-12-18 | $16,307.20 | $16,307.20 | 124 | — | — |
| 2018-12-17 | $17,180.80 | $17,180.80 | 174 | — | — |
| 2018-12-14 | $18,211.20 | $18,211.20 | 223 | — | — |
| 2018-12-13 | $17,718.40 | $17,718.40 | 124 | — | — |
| 2018-12-12 | $17,449.60 | $17,449.60 | 347 | — | — |
| 2018-12-11 | $16,800.00 | $16,800.00 | 94 | — | — |
| 2018-12-10 | $17,203.20 | $17,203.20 | 257 | — | — |
| 2018-12-07 | $16,464.00 | $16,464.00 | 155 | — | — |
| 2018-12-06 | $17,561.60 | $17,561.60 | 248 | — | — |
| 2018-12-04 | $17,539.20 | $17,539.20 | 455 | — | — |
| 2018-12-03 | $17,136.00 | $17,136.00 | 872 | — | — |
| 2018-11-30 | $15,500.80 | $15,500.80 | 771 | — | — |
| 2018-11-29 | $13,238.40 | $13,238.40 | 42 | — | — |
| 2018-11-28 | $13,372.80 | $13,372.80 | 82 | — | — |
| 2018-11-27 | $13,014.40 | $13,014.40 | 46 | — | — |
| 2018-11-26 | $13,104.00 | $13,104.00 | 39 | — | — |
| 2018-11-23 | $12,880.00 | $12,880.00 | 18 | — | — |
| 2018-11-21 | $12,880.00 | $12,880.00 | 25 | — | — |
| 2018-11-20 | $12,544.00 | $12,544.00 | 29 | — | — |
| 2018-11-19 | $12,544.00 | $12,544.00 | 70 | — | — |
| 2018-11-16 | $13,283.20 | $13,283.20 | 25 | — | — |
| 2018-11-15 | $12,880.00 | $12,880.00 | 49 | — | — |
| 2018-11-14 | $13,059.20 | $13,059.20 | 59 | — | — |
| 2018-11-13 | $13,216.00 | $13,216.00 | 63 | — | — |
| 2018-11-12 | $13,171.20 | $13,171.20 | 65 | — | — |
| 2018-11-09 | $13,193.60 | $13,193.60 | 56 | — | — |
| 2018-11-08 | $13,171.20 | $13,171.20 | 63 | — | — |
| 2018-11-07 | $13,171.20 | $13,171.20 | 94 | — | — |
| 2018-11-06 | $12,969.60 | $12,969.60 | 28 | — | — |
| 2018-11-05 | $13,171.20 | $13,171.20 | 26 | — | — |
| 2018-11-02 | $13,126.40 | $13,126.40 | 86 | — | — |
| 2018-11-01 | $13,260.80 | $13,260.80 | 26 | — | — |
| 2018-10-31 | $13,305.60 | $13,305.60 | 26 | — | — |
| 2018-10-30 | $13,260.80 | $13,260.80 | 26 | — | — |
| 2018-10-29 | $13,216.00 | $13,216.00 | 58 | — | — |
| 2018-10-26 | $13,440.00 | $13,440.00 | 131 | — | — |
| 2018-10-25 | $13,216.00 | $13,216.00 | 133 | — | — |
| 2018-10-24 | $12,633.60 | $12,633.60 | 83 | — | — |
| 2018-10-23 | $12,432.00 | $12,432.00 | 165 | — | — |
| 2018-10-22 | $11,580.80 | $11,580.80 | 116 | — | — |
| 2018-10-19 | $11,468.80 | $11,468.80 | 31 | — | — |
| 2018-10-18 | $11,536.00 | $11,536.00 | 23 | — | — |
| 2018-10-17 | $11,648.00 | $11,648.00 | 14 | — | — |
| 2018-10-16 | $11,356.80 | $11,356.80 | 25 | — | — |
| 2018-10-15 | $11,155.20 | $11,155.20 | 15 | — | — |
| 2018-10-12 | $10,796.80 | $10,796.80 | 20 | — | — |
| 2018-10-11 | $10,348.80 | $10,348.80 | 44 | — | — |
| 2018-10-10 | $10,550.40 | $10,550.40 | 42 | — | — |
| 2018-10-09 | $10,819.20 | $10,819.20 | 35 | — | — |
| 2018-10-08 | $10,819.20 | $10,819.20 | 35 | — | — |
| 2018-10-05 | $10,796.80 | $10,796.80 | 70 | — | — |
| 2018-10-04 | $11,424.00 | $11,424.00 | 52 | — | — |
| 2018-10-03 | $11,648.00 | $11,648.00 | 89 | — | — |
| 2018-10-02 | $11,827.20 | $11,827.20 | 60 | — | — |
| 2018-10-01 | $12,521.60 | $12,521.60 | 100 | — | — |
| 2018-09-28 | $12,656.00 | $12,656.00 | 127 | — | — |
| 2018-09-27 | $11,760.00 | $11,760.00 | 103 | — | — |
| 2018-09-26 | $12,096.00 | $12,096.00 | 261 | — | — |
| 2018-09-25 | $10,951.36 | $10,951.36 | 114 | — | — |
| 2018-09-24 | $9,856.00 | $9,856.00 | 53 | — | — |
| 2018-09-21 | $9,632.00 | $9,632.00 | 115 | — | — |
| 2018-09-20 | $9,968.00 | $9,968.00 | 162 | — | — |
| 2018-09-19 | $9,744.00 | $9,744.00 | 473 | — | — |
| 2018-09-18 | $8,512.00 | $8,512.00 | 54 | — | — |
| 2018-09-17 | $8,512.00 | $8,512.00 | 23 | — | — |
| 2018-09-14 | $8,400.00 | $8,400.00 | 7 | — | — |
| 2018-09-13 | $8,456.00 | $8,456.00 | 26 | — | — |
| 2018-09-12 | $8,624.00 | $8,624.00 | 11 | — | — |
| 2018-09-11 | $8,400.00 | $8,400.00 | 13 | — | — |
| 2018-09-10 | $8,176.00 | $8,176.00 | 45 | — | — |
| 2018-09-07 | $8,736.00 | $8,736.00 | 35 | — | — |
| 2018-09-06 | $8,736.00 | $8,736.00 | 38 | — | — |
| 2018-09-05 | $8,176.00 | $8,176.00 | 39 | — | — |
| 2018-09-04 | $8,176.00 | $8,176.00 | 141 | — | — |
| 2018-08-31 | $8,848.00 | $8,848.00 | 25 | — | — |
| 2018-08-30 | $8,960.00 | $8,960.00 | 72 | — | — |
| 2018-08-29 | $8,512.00 | $8,512.00 | 61 | — | — |
| 2018-08-28 | $8,848.00 | $8,848.00 | 17 | — | — |
| 2018-08-27 | $8,736.00 | $8,736.00 | 25 | — | — |
| 2018-08-24 | $8,512.00 | $8,512.00 | 73 | — | — |
| 2018-08-23 | $8,512.00 | $8,512.00 | 61 | — | — |
| 2018-08-22 | $8,960.00 | $8,960.00 | 38 | — | — |
| 2018-08-21 | $8,848.00 | $8,848.00 | 30 | — | — |
| 2018-08-20 | $8,960.00 | $8,960.00 | 38 | — | — |
| 2018-08-17 | $9,072.00 | $9,072.00 | 16 | — | — |
| 2018-08-16 | $9,072.00 | $9,072.00 | 42 | — | — |
| 2018-08-15 | $9,296.00 | $9,296.00 | 75 | — | — |
| 2018-08-14 | $9,520.00 | $9,520.00 | 23 | — | — |
| 2018-08-13 | $9,408.00 | $9,408.00 | 13 | — | — |
| 2018-08-10 | $8,848.00 | $8,848.00 | 39 | — | — |
| 2018-08-09 | $8,960.00 | $8,960.00 | 36 | — | — |
| 2018-08-08 | $8,960.00 | $8,960.00 | 13 | — | — |
| 2018-08-07 | $8,960.00 | $8,960.00 | 11 | — | — |
| 2018-08-06 | $9,072.00 | $9,072.00 | 11 | — | — |
| 2018-08-03 | $9,072.00 | $9,072.00 | 8 | — | — |
| 2018-08-02 | $9,072.00 | $9,072.00 | 100 | — | — |
| 2018-08-01 | $9,296.00 | $9,296.00 | 45 | — | — |
| 2018-07-31 | $9,296.00 | $9,296.00 | 30 | — | — |
| 2018-07-30 | $9,576.00 | $9,576.00 | 21 | — | — |
| 2018-07-27 | $9,632.00 | $9,632.00 | 45 | — | — |
| 2018-07-26 | $9,856.00 | $9,856.00 | 23 | — | — |
| 2018-07-25 | $10,304.00 | $10,304.00 | 14 | — | — |
| 2018-07-24 | $10,080.00 | $10,080.00 | 33 | — | — |
| 2018-07-23 | $10,304.00 | $10,304.00 | 30 | — | — |
| 2018-07-20 | $10,528.00 | $10,528.00 | 27 | — | — |
| 2018-07-19 | $10,640.00 | $10,640.00 | 28 | — | — |
| 2018-07-18 | $10,192.00 | $10,192.00 | 15 | — | — |
| 2018-07-17 | $10,192.00 | $10,192.00 | 20 | — | — |
| 2018-07-16 | $10,248.00 | $10,248.00 | 17 | — | — |
| 2018-07-13 | $10,304.00 | $10,304.00 | 27 | — | — |
| 2018-07-12 | $10,192.00 | $10,192.00 | 13 | — | — |
| 2018-07-11 | $10,192.00 | $10,192.00 | 11 | — | — |
| 2018-07-10 | $10,192.00 | $10,192.00 | 16 | — | — |
| 2018-07-09 | $10,416.00 | $10,416.00 | 7 | — | — |
| 2018-07-06 | $10,304.00 | $10,304.00 | 34 | — | — |
| 2018-07-05 | $10,080.00 | $10,080.00 | 20 | — | — |
| 2018-07-03 | $10,080.00 | $10,080.00 | 20 | — | — |
| 2018-07-02 | $10,080.00 | $10,080.00 | 27 | — | — |
| 2018-06-29 | $9,856.00 | $9,856.00 | 19 | — | — |
| 2018-06-28 | $9,408.00 | $9,408.00 | 12 | — | — |
| 2018-06-27 | $9,744.00 | $9,744.00 | 26 | — | — |
| 2018-06-26 | $9,744.00 | $9,744.00 | 23 | — | — |
| 2018-06-25 | $9,744.00 | $9,744.00 | 23 | — | — |
| 2018-06-22 | $9,968.00 | $9,968.00 | 60 | — | — |
| 2018-06-21 | $9,744.00 | $9,744.00 | 73 | — | — |
| 2018-06-20 | $9,744.00 | $9,744.00 | 67 | — | — |
| 2018-06-19 | $9,520.00 | $9,520.00 | 25 | — | — |
| 2018-06-18 | $9,296.00 | $9,296.00 | 29 | — | — |
| 2018-06-15 | $9,408.00 | $9,408.00 | 92 | — | — |
| 2018-06-14 | $9,408.00 | $9,408.00 | 129 | — | — |
| 2018-06-13 | $9,856.00 | $9,856.00 | 36 | — | — |
| 2018-06-12 | $9,968.00 | $9,968.00 | 31 | — | — |
| 2018-06-11 | $9,968.00 | $9,968.00 | 14 | — | — |
| 2018-06-08 | $10,192.00 | $10,192.00 | 8 | — | — |
| 2018-06-07 | $10,360.00 | $10,360.00 | 24 | — | — |
| 2018-06-06 | $10,472.00 | $10,472.00 | 9 | — | — |
| 2018-06-05 | $10,416.00 | $10,416.00 | 24 | — | — |
| 2018-06-04 | $10,640.00 | $10,640.00 | 37 | — | — |
| 2018-06-01 | $10,528.00 | $10,528.00 | 52 | — | — |
| 2018-05-31 | $10,304.00 | $10,304.00 | 48 | — | — |
| 2018-05-30 | $9,968.00 | $9,968.00 | 32 | — | — |
| 2018-05-29 | $9,968.00 | $9,968.00 | 43 | — | — |
| 2018-05-25 | $9,968.00 | $9,968.00 | 79 | — | — |
| 2018-05-24 | $10,248.00 | $10,248.00 | 32 | — | — |
| 2018-05-23 | $10,416.00 | $10,416.00 | 157 | — | — |
| 2018-05-22 | $10,304.00 | $10,304.00 | 102 | — | — |
| 2018-05-21 | $10,192.00 | $10,192.00 | 51 | — | — |
| 2018-05-18 | $10,528.00 | $10,528.00 | 22 | — | — |
| 2018-05-17 | $10,528.00 | $10,528.00 | 94 | — | — |
| 2018-05-16 | $10,864.00 | $10,864.00 | 98 | — | — |
| 2018-05-15 | $10,864.00 | $10,864.00 | 70 | — | — |
| 2018-05-14 | $11,088.00 | $11,088.00 | 26 | — | — |
| 2018-05-11 | $10,976.00 | $10,976.00 | 80 | — | — |
| 2018-05-10 | $11,088.00 | $11,088.00 | 101 | — | — |
| 2018-05-09 | $11,536.00 | $11,536.00 | 17 | — | — |
| 2018-05-08 | $11,872.00 | $11,872.00 | 42 | — | — |
| 2018-05-07 | $11,648.00 | $11,648.00 | 47 | — | — |
| 2018-05-04 | $11,760.00 | $11,760.00 | 38 | — | — |
| 2018-05-03 | $11,648.00 | $11,648.00 | 30 | — | — |
| 2018-05-02 | $11,760.00 | $11,760.00 | 57 | — | — |
| 2018-05-01 | $11,536.00 | $11,536.00 | 41 | — | — |
| 2018-04-30 | $11,536.00 | $11,536.00 | 43 | — | — |
| 2018-04-27 | $11,536.00 | $11,536.00 | 49 | — | — |
| 2018-04-26 | $11,648.00 | $11,648.00 | 44 | — | — |
| 2018-04-25 | $11,760.00 | $11,760.00 | 96 | — | — |
| 2018-04-24 | $11,424.00 | $11,424.00 | 92 | — | — |
| 2018-04-23 | $11,536.00 | $11,536.00 | 279 | — | — |
| 2018-04-20 | $11,984.00 | $11,984.00 | 284 | — | — |
| 2018-04-19 | $11,760.00 | $11,760.00 | 912 | — | — |
| 2018-04-18 | $11,648.00 | $11,648.00 | 128 | — | — |
| 2018-04-17 | $11,760.00 | $11,760.00 | 89 | — | — |
| 2018-04-16 | $11,704.00 | $11,704.00 | 122 | — | — |
| 2018-04-13 | $11,760.00 | $11,760.00 | 200 | — | — |
| 2018-04-12 | $11,760.00 | $11,760.00 | 197 | — | — |
| 2018-04-11 | $11,760.00 | $11,760.00 | 1,498 | — | — |
| 2018-04-10 | $14,336.00 | $14,336.00 | 22 | — | — |
| 2018-04-09 | $14,000.00 | $14,000.00 | 30 | — | — |
| 2018-04-06 | $14,112.00 | $14,112.00 | 22 | — | — |
| 2018-04-05 | $14,560.00 | $14,560.00 | 19 | — | — |
| 2018-04-04 | $14,336.00 | $14,336.00 | 29 | — | — |
| 2018-04-03 | $13,888.00 | $13,888.00 | 16 | — | — |
| 2018-04-02 | $13,776.00 | $13,776.00 | 13 | — | — |
| 2018-03-29 | $14,168.00 | $14,168.00 | 4 | — | — |
| 2018-03-28 | $13,888.00 | $13,888.00 | 18 | — | — |
| 2018-03-27 | $14,000.00 | $14,000.00 | 24 | — | — |
| 2018-03-26 | $14,336.00 | $14,336.00 | 33 | — | — |
| 2018-03-23 | $14,224.00 | $14,224.00 | 25 | — | — |
| 2018-03-22 | $14,224.00 | $14,224.00 | 28 | — | — |
| 2018-03-21 | $14,112.00 | $14,112.00 | 15 | — | — |
| 2018-03-20 | $14,112.00 | $14,112.00 | 21 | — | — |
| 2018-03-19 | $14,112.00 | $14,112.00 | 12 | — | — |
| 2018-03-16 | $14,448.00 | $14,448.00 | 10 | — | — |
| 2018-03-15 | $14,448.00 | $14,448.00 | 23 | — | — |
| 2018-03-14 | $14,560.00 | $14,560.00 | 41 | — | — |
| 2018-03-13 | $14,672.00 | $14,672.00 | 58 | — | — |
| 2018-03-12 | $14,560.00 | $14,560.00 | 46 | — | — |
| 2018-03-09 | $14,784.00 | $14,784.00 | 85 | — | — |
| 2018-03-08 | $13,888.00 | $13,888.00 | 23 | — | — |
| 2018-03-07 | $13,888.00 | $13,888.00 | 40 | — | — |
| 2018-03-06 | $13,888.00 | $13,888.00 | 19 | — | — |
| 2018-03-05 | $13,888.00 | $13,888.00 | 36 | — | — |
| 2018-03-02 | $13,888.00 | $13,888.00 | 27 | — | — |
| 2018-03-01 | $13,664.00 | $13,664.00 | 45 | — | — |
| 2018-02-28 | $13,328.00 | $13,328.00 | 96 | — | — |
| 2018-02-27 | $13,216.00 | $13,216.00 | 59 | — | — |
| 2018-02-26 | $12,880.00 | $12,880.00 | 104 | — | — |
| 2018-02-23 | $12,617.92 | $12,617.92 | 22 | — | — |
| 2018-02-22 | $12,768.00 | $12,768.00 | 5 | — | — |
| 2018-02-21 | $12,544.00 | $12,544.00 | 26 | — | — |
| 2018-02-20 | $12,656.00 | $12,656.00 | 28 | — | — |
| 2018-02-16 | $12,768.00 | $12,768.00 | 18 | — | — |
| 2018-02-15 | $12,936.00 | $12,936.00 | 34 | — | — |
| 2018-02-14 | $12,880.00 | $12,880.00 | 17 | — | — |
| 2018-02-13 | $12,712.00 | $12,712.00 | 36 | — | — |
| 2018-02-12 | $12,992.00 | $12,992.00 | 80 | — | — |
| 2018-02-09 | $14,336.00 | $14,336.00 | 63 | — | — |
| 2018-02-08 | $14,224.00 | $14,224.00 | 48 | — | — |
| 2018-02-07 | $13,832.00 | $13,832.00 | 50 | — | — |
| 2018-02-06 | $13,552.00 | $13,552.00 | 20 | — | — |
| 2018-02-05 | $13,216.00 | $13,216.00 | 47 | — | — |
| 2018-02-02 | $13,664.00 | $13,664.00 | 25 | — | — |
| 2018-02-01 | $13,664.00 | $13,664.00 | 27 | — | — |
| 2018-01-31 | $14,000.00 | $14,000.00 | 27 | — | — |
| 2018-01-30 | $14,056.00 | $14,056.00 | 22 | — | — |
| 2018-01-29 | $13,776.00 | $13,776.00 | 58 | — | — |
| 2018-01-26 | $14,560.00 | $14,560.00 | 46 | — | — |
| 2018-01-25 | $14,896.00 | $14,896.00 | 52 | — | — |
| 2018-01-24 | $15,120.00 | $15,120.00 | 42 | — | — |
| 2018-01-23 | $15,120.00 | $15,120.00 | 72 | — | — |
| 2018-01-22 | $15,120.00 | $15,120.00 | 50 | — | — |
| 2018-01-19 | $15,680.00 | $15,680.00 | 19 | — | — |
| 2018-01-18 | $15,120.00 | $15,120.00 | 13 | — | — |
| 2018-01-17 | $15,344.00 | $15,344.00 | 14 | — | — |
| 2018-01-16 | $15,456.00 | $15,456.00 | 46 | — | — |
| 2018-01-12 | $16,016.00 | $16,016.00 | 49 | — | — |
| 2018-01-11 | $15,904.00 | $15,904.00 | 55 | — | — |
| 2018-01-10 | $15,568.00 | $15,568.00 | 60 | — | — |
| 2018-01-09 | $15,232.00 | $15,232.00 | 86 | — | — |
| 2018-01-08 | $15,680.00 | $15,680.00 | 187 | — | — |
| 2018-01-05 | $15,792.00 | $15,792.00 | 102 | — | — |
| 2018-01-04 | $15,344.00 | $15,344.00 | 144 | — | — |
| 2018-01-03 | $14,560.00 | $14,560.00 | 125 | — | — |
| 2018-01-02 | $13,552.00 | $13,552.00 | 121 | — | — |