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
- 2014-05-05 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 | $4,207.50 | $4,207.50 | 51 | — | — |
| 2018-12-28 | $4,125.00 | $4,125.00 | 46 | — | — |
| 2018-12-27 | $3,795.00 | $3,795.00 | 43 | — | — |
| 2018-12-26 | $3,795.00 | $3,795.00 | 30 | — | — |
| 2018-12-24 | $3,960.00 | $3,960.00 | 23 | — | — |
| 2018-12-21 | $3,927.00 | $3,927.00 | 65 | — | — |
| 2018-12-20 | $4,603.50 | $4,603.50 | 42 | — | — |
| 2018-12-19 | $4,818.00 | $4,818.00 | 25 | — | — |
| 2018-12-18 | $5,032.50 | $5,032.50 | 18 | — | — |
| 2018-12-17 | $4,785.00 | $4,785.00 | 59 | — | — |
| 2018-12-14 | $5,280.00 | $5,280.00 | 13 | — | — |
| 2018-12-13 | $5,313.00 | $5,313.00 | 14 | — | — |
| 2018-12-12 | $5,544.00 | $5,544.00 | 13 | — | — |
| 2018-12-11 | $5,494.50 | $5,494.50 | 31 | — | — |
| 2018-12-10 | $5,280.00 | $5,280.00 | 26 | — | — |
| 2018-12-07 | $5,923.50 | $5,923.50 | 46 | — | — |
| 2018-12-06 | $5,197.50 | $5,197.50 | 64 | — | — |
| 2018-12-04 | $6,006.00 | $6,006.00 | 29 | — | — |
| 2018-12-03 | $6,270.00 | $6,270.00 | 21 | — | — |
| 2018-11-30 | $6,451.50 | $6,451.50 | 7 | — | — |
| 2018-11-29 | $6,451.50 | $6,451.50 | 8 | — | — |
| 2018-11-28 | $6,435.00 | $6,435.00 | 28 | — | — |
| 2018-11-27 | $6,402.00 | $6,402.00 | 23 | — | — |
| 2018-11-26 | $6,649.50 | $6,649.50 | 19 | — | — |
| 2018-11-23 | $6,732.00 | $6,732.00 | 13 | — | — |
| 2018-11-21 | $6,913.50 | $6,913.50 | 19 | — | — |
| 2018-11-20 | $6,435.00 | $6,435.00 | 23 | — | — |
| 2018-11-19 | $6,600.00 | $6,600.00 | 15 | — | — |
| 2018-11-16 | $6,864.00 | $6,864.00 | 12 | — | — |
| 2018-11-15 | $6,682.50 | $6,682.50 | 18 | — | — |
| 2018-11-14 | $6,864.00 | $6,864.00 | 28 | — | — |
| 2018-11-13 | $7,606.50 | $7,606.50 | 20 | — | — |
| 2018-11-12 | $7,639.50 | $7,639.50 | 35 | — | — |
| 2018-11-09 | $8,299.50 | $8,299.50 | 32 | — | — |
| 2018-11-08 | $8,250.00 | $8,250.00 | 17 | — | — |
| 2018-11-07 | $8,745.00 | $8,745.00 | 21 | — | — |
| 2018-11-06 | $9,223.50 | $9,223.50 | 42 | — | — |
| 2018-11-05 | $8,910.00 | $8,910.00 | 99 | — | — |
| 2018-11-02 | $7,854.00 | $7,854.00 | 29 | — | — |
| 2018-11-01 | $7,260.00 | $7,260.00 | 16 | — | — |
| 2018-10-31 | $6,765.00 | $6,765.00 | 24 | — | — |
| 2018-10-30 | $6,468.00 | $6,468.00 | 24 | — | — |
| 2018-10-29 | $6,600.00 | $6,600.00 | 34 | — | — |
| 2018-10-26 | $7,260.00 | $7,260.00 | 15 | — | — |
| 2018-10-25 | $7,639.50 | $7,639.50 | 19 | — | — |
| 2018-10-24 | $7,359.00 | $7,359.00 | 40 | — | — |
| 2018-10-23 | $7,590.00 | $7,590.00 | 74 | — | — |
| 2018-10-22 | $7,144.50 | $7,144.50 | 87 | — | — |
| 2018-10-19 | $7,920.00 | $7,920.00 | 68 | — | — |
| 2018-10-18 | $8,580.00 | $8,580.00 | 39 | — | — |
| 2018-10-17 | $9,306.00 | $9,306.00 | 32 | — | — |
| 2018-10-16 | $9,636.00 | $9,636.00 | 27 | — | — |
| 2018-10-15 | $9,900.00 | $9,900.00 | 41 | — | — |
| 2018-10-12 | $9,289.50 | $9,289.50 | 31 | — | — |
| 2018-10-11 | $9,355.50 | $9,355.50 | 21 | — | — |
| 2018-10-10 | $9,570.00 | $9,570.00 | 17 | — | — |
| 2018-10-09 | $9,867.00 | $9,867.00 | 27 | — | — |
| 2018-10-08 | $9,916.50 | $9,916.50 | 17 | — | — |
| 2018-10-05 | $9,982.50 | $9,982.50 | 23 | — | — |
| 2018-10-04 | $10,048.50 | $10,048.50 | 24 | — | — |
| 2018-10-03 | $10,065.00 | $10,065.00 | 32 | — | — |
| 2018-10-02 | $10,230.00 | $10,230.00 | 17 | — | — |
| 2018-10-01 | $10,461.00 | $10,461.00 | 27 | — | — |
| 2018-09-28 | $10,230.00 | $10,230.00 | 26 | — | — |
| 2018-09-27 | $9,949.50 | $9,949.50 | 24 | — | — |
| 2018-09-26 | $10,197.00 | $10,197.00 | 28 | — | — |
| 2018-09-25 | $10,395.00 | $10,395.00 | 39 | — | — |
| 2018-09-24 | $10,065.00 | $10,065.00 | 40 | — | — |
| 2018-09-21 | $10,263.00 | $10,263.00 | 34 | — | — |
| 2018-09-20 | $10,230.00 | $10,230.00 | 44 | — | — |
| 2018-09-19 | $9,867.00 | $9,867.00 | 69 | — | — |
| 2018-09-18 | $10,725.00 | $10,725.00 | 58 | — | — |
| 2018-09-17 | $9,817.50 | $9,817.50 | 36 | — | — |
| 2018-09-14 | $9,817.50 | $9,817.50 | 48 | — | — |
| 2018-09-13 | $10,147.50 | $10,147.50 | 90 | — | — |
| 2018-09-12 | $11,550.00 | $11,550.00 | 49 | — | — |
| 2018-09-11 | $11,880.00 | $11,880.00 | 139 | — | — |
| 2018-09-10 | $12,738.00 | $12,738.00 | 180 | — | — |
| 2018-09-07 | $9,735.00 | $9,735.00 | 36 | — | — |
| 2018-09-06 | $9,900.00 | $9,900.00 | 22 | — | — |
| 2018-09-05 | $10,015.50 | $10,015.50 | 41 | — | — |
| 2018-09-04 | $9,999.00 | $9,999.00 | 30 | — | — |
| 2018-08-31 | $10,395.00 | $10,395.00 | 23 | — | — |
| 2018-08-30 | $10,098.00 | $10,098.00 | 32 | — | — |
| 2018-08-29 | $10,230.00 | $10,230.00 | 56 | — | — |
| 2018-08-28 | $10,510.50 | $10,510.50 | 51 | — | — |
| 2018-08-27 | $11,467.50 | $11,467.50 | 67 | — | — |
| 2018-08-24 | $10,461.00 | $10,461.00 | 41 | — | — |
| 2018-08-23 | $10,230.00 | $10,230.00 | 41 | — | — |
| 2018-08-22 | $9,240.00 | $9,240.00 | 27 | — | — |
| 2018-08-21 | $9,174.00 | $9,174.00 | 27 | — | — |
| 2018-08-20 | $9,174.00 | $9,174.00 | 69 | — | — |
| 2018-08-17 | $8,679.00 | $8,679.00 | 25 | — | — |
| 2018-08-16 | $8,712.00 | $8,712.00 | 18 | — | — |
| 2018-08-15 | $8,712.00 | $8,712.00 | 18 | — | — |
| 2018-08-14 | $8,794.50 | $8,794.50 | 46 | — | — |
| 2018-08-13 | $9,256.50 | $9,256.50 | 45 | — | — |
| 2018-08-10 | $9,817.50 | $9,817.50 | 11 | — | — |
| 2018-08-09 | $10,081.50 | $10,081.50 | 16 | — | — |
| 2018-08-08 | $10,329.00 | $10,329.00 | 18 | — | — |
| 2018-08-07 | $10,708.50 | $10,708.50 | 39 | — | — |
| 2018-08-06 | $10,147.50 | $10,147.50 | 20 | — | — |
| 2018-08-03 | $9,801.00 | $9,801.00 | 10 | — | — |
| 2018-08-02 | $9,735.00 | $9,735.00 | 17 | — | — |
| 2018-08-01 | $9,669.00 | $9,669.00 | 28 | — | — |
| 2018-07-31 | $9,801.00 | $9,801.00 | 15 | — | — |
| 2018-07-30 | $9,504.00 | $9,504.00 | 17 | — | — |
| 2018-07-27 | $9,438.00 | $9,438.00 | 16 | — | — |
| 2018-07-26 | $9,570.00 | $9,570.00 | 30 | — | — |
| 2018-07-25 | $9,685.50 | $9,685.50 | 15 | — | — |
| 2018-07-24 | $9,685.50 | $9,685.50 | 22 | — | — |
| 2018-07-23 | $9,900.00 | $9,900.00 | 21 | — | — |
| 2018-07-20 | $10,197.00 | $10,197.00 | 24 | — | — |
| 2018-07-19 | $10,147.50 | $10,147.50 | 25 | — | — |
| 2018-07-18 | $9,900.00 | $9,900.00 | 34 | — | — |
| 2018-07-17 | $9,718.50 | $9,718.50 | 39 | — | — |
| 2018-07-16 | $9,570.00 | $9,570.00 | 49 | — | — |
| 2018-07-13 | $10,494.00 | $10,494.00 | 29 | — | — |
| 2018-07-12 | $10,725.00 | $10,725.00 | 14 | — | — |
| 2018-07-11 | $10,890.00 | $10,890.00 | 12 | — | — |
| 2018-07-10 | $10,857.00 | $10,857.00 | 22 | — | — |
| 2018-07-09 | $10,774.50 | $10,774.50 | 33 | — | — |
| 2018-07-06 | $10,791.00 | $10,791.00 | 28 | — | — |
| 2018-07-05 | $11,137.50 | $11,137.50 | 42 | — | — |
| 2018-07-03 | $10,081.50 | $10,081.50 | 19 | — | — |
| 2018-07-02 | $9,867.00 | $9,867.00 | 15 | — | — |
| 2018-06-29 | $9,487.50 | $9,487.50 | 24 | — | — |
| 2018-06-28 | $9,355.50 | $9,355.50 | 19 | — | — |
| 2018-06-27 | $9,075.00 | $9,075.00 | 35 | — | — |
| 2018-06-26 | $9,372.00 | $9,372.00 | 68 | — | — |
| 2018-06-25 | $10,048.50 | $10,048.50 | 32 | — | — |
| 2018-06-22 | $10,395.00 | $10,395.00 | 38 | — | — |
| 2018-06-21 | $10,725.00 | $10,725.00 | 71 | — | — |
| 2018-06-20 | $9,850.50 | $9,850.50 | 43 | — | — |
| 2018-06-19 | $9,900.00 | $9,900.00 | 47 | — | — |
| 2018-06-18 | $10,230.00 | $10,230.00 | 29 | — | — |
| 2018-06-15 | $10,642.50 | $10,642.50 | 36 | — | — |
| 2018-06-14 | $10,906.50 | $10,906.50 | 46 | — | — |
| 2018-06-13 | $11,352.00 | $11,352.00 | 32 | — | — |
| 2018-06-12 | $11,055.00 | $11,055.00 | 153 | — | — |
| 2018-06-11 | $12,672.00 | $12,672.00 | 27 | — | — |
| 2018-06-08 | $12,969.00 | $12,969.00 | 25 | — | — |
| 2018-06-07 | $13,200.00 | $13,200.00 | 74 | — | — |
| 2018-06-06 | $13,695.00 | $13,695.00 | 75 | — | — |
| 2018-06-05 | $12,573.00 | $12,573.00 | 22 | — | — |
| 2018-06-04 | $12,903.00 | $12,903.00 | 16 | — | — |
| 2018-06-01 | $12,919.50 | $12,919.50 | 13 | — | — |
| 2018-05-31 | $12,919.50 | $12,919.50 | 8 | — | — |
| 2018-05-30 | $13,150.50 | $13,150.50 | 19 | — | — |
| 2018-05-29 | $12,474.00 | $12,474.00 | 15 | — | — |
| 2018-05-25 | $12,936.00 | $12,936.00 | 14 | — | — |
| 2018-05-24 | $13,002.00 | $13,002.00 | 14 | — | — |
| 2018-05-23 | $13,183.50 | $13,183.50 | 12 | — | — |
| 2018-05-22 | $13,183.50 | $13,183.50 | 17 | — | — |
| 2018-05-21 | $13,695.00 | $13,695.00 | 28 | — | — |
| 2018-05-18 | $13,365.00 | $13,365.00 | 15 | — | — |
| 2018-05-17 | $13,365.00 | $13,365.00 | 21 | — | — |
| 2018-05-16 | $12,952.50 | $12,952.50 | 18 | — | — |
| 2018-05-15 | $13,167.00 | $13,167.00 | 32 | — | — |
| 2018-05-14 | $13,860.00 | $13,860.00 | 74 | — | — |
| 2018-05-11 | $12,870.00 | $12,870.00 | 53 | — | — |
| 2018-05-10 | $13,860.00 | $13,860.00 | 64 | — | — |
| 2018-05-09 | $15,873.00 | $15,873.00 | 84 | — | — |
| 2018-05-08 | $11,764.50 | $11,764.50 | 62 | — | — |
| 2018-05-07 | $12,144.00 | $12,144.00 | 33 | — | — |
| 2018-05-04 | $12,523.50 | $12,523.50 | 33 | — | — |
| 2018-05-03 | $12,787.50 | $12,787.50 | 25 | — | — |
| 2018-05-02 | $13,035.00 | $13,035.00 | 44 | — | — |
| 2018-05-01 | $13,431.00 | $13,431.00 | 24 | — | — |
| 2018-04-30 | $14,058.00 | $14,058.00 | 25 | — | — |
| 2018-04-27 | $14,784.00 | $14,784.00 | 26 | — | — |
| 2018-04-26 | $14,850.00 | $14,850.00 | 24 | — | — |
| 2018-04-25 | $15,015.00 | $15,015.00 | 24 | — | — |
| 2018-04-24 | $15,856.50 | $15,856.50 | 22 | — | — |
| 2018-04-23 | $15,625.50 | $15,625.50 | 18 | — | — |
| 2018-04-20 | $16,252.50 | $16,252.50 | 11 | — | — |
| 2018-04-19 | $16,665.00 | $16,665.00 | 19 | — | — |
| 2018-04-18 | $16,500.00 | $16,500.00 | 14 | — | — |
| 2018-04-17 | $16,995.00 | $16,995.00 | 24 | — | — |
| 2018-04-16 | $17,325.00 | $17,325.00 | 34 | — | — |
| 2018-04-13 | $17,028.00 | $17,028.00 | 38 | — | — |
| 2018-04-12 | $16,087.50 | $16,087.50 | 15 | — | — |
| 2018-04-11 | $16,236.00 | $16,236.00 | 12 | — | — |
| 2018-04-10 | $16,170.00 | $16,170.00 | 32 | — | — |
| 2018-04-09 | $15,922.50 | $15,922.50 | 24 | — | — |
| 2018-04-06 | $16,830.00 | $16,830.00 | 18 | — | — |
| 2018-04-05 | $17,160.00 | $17,160.00 | 8 | — | — |
| 2018-04-04 | $16,681.50 | $16,681.50 | 44 | — | — |
| 2018-04-03 | $17,160.00 | $17,160.00 | 25 | — | — |
| 2018-04-02 | $17,820.00 | $17,820.00 | 21 | — | — |
| 2018-03-29 | $17,754.00 | $17,754.00 | 34 | — | — |
| 2018-03-28 | $16,830.00 | $16,830.00 | 34 | — | — |
| 2018-03-27 | $18,150.00 | $18,150.00 | 45 | — | — |
| 2018-03-26 | $19,140.00 | $19,140.00 | 57 | — | — |
| 2018-03-23 | $19,470.00 | $19,470.00 | 96 | — | — |
| 2018-03-22 | $15,543.00 | $15,543.00 | 43 | — | — |
| 2018-03-21 | $16,995.00 | $16,995.00 | 18 | — | — |
| 2018-03-20 | $16,830.00 | $16,830.00 | 29 | — | — |
| 2018-03-19 | $17,655.00 | $17,655.00 | 40 | — | — |
| 2018-03-16 | $16,747.50 | $16,747.50 | 81 | — | — |
| 2018-03-15 | $18,645.00 | $18,645.00 | 42 | — | — |
| 2018-03-14 | $20,064.00 | $20,064.00 | 35 | — | — |
| 2018-03-13 | $20,427.00 | $20,427.00 | 28 | — | — |
| 2018-03-12 | $20,955.00 | $20,955.00 | 31 | — | — |
| 2018-03-09 | $20,625.00 | $20,625.00 | 53 | — | — |
| 2018-03-08 | $19,915.50 | $19,915.50 | 93 | — | — |
| 2018-03-07 | $18,777.00 | $18,777.00 | 162 | — | — |
| 2018-03-06 | $23,925.00 | $23,925.00 | 219 | — | — |
| 2018-03-05 | $18,645.00 | $18,645.00 | 133 | — | — |
| 2018-03-02 | $15,196.50 | $15,196.50 | 151 | — | — |
| 2018-03-01 | $11,368.50 | $11,368.50 | 20 | — | — |
| 2018-02-28 | $11,451.00 | $11,451.00 | 56 | — | — |
| 2018-02-27 | $10,395.00 | $10,395.00 | 78 | — | — |
| 2018-02-26 | $11,632.50 | $11,632.50 | 24 | — | — |
| 2018-02-23 | $12,342.00 | $12,342.00 | 42 | — | — |
| 2018-02-22 | $11,731.50 | $11,731.50 | 63 | — | — |
| 2018-02-21 | $12,292.50 | $12,292.50 | 75 | — | — |
| 2018-02-20 | $13,744.50 | $13,744.50 | 40 | — | — |
| 2018-02-16 | $14,371.50 | $14,371.50 | 28 | — | — |
| 2018-02-15 | $14,982.00 | $14,982.00 | 22 | — | — |
| 2018-02-14 | $15,510.00 | $15,510.00 | 19 | — | — |
| 2018-02-13 | $15,675.00 | $15,675.00 | 12 | — | — |
| 2018-02-12 | $15,658.50 | $15,658.50 | 34 | — | — |
| 2018-02-09 | $15,147.00 | $15,147.00 | 50 | — | — |
| 2018-02-08 | $14,866.50 | $14,866.50 | 35 | — | — |
| 2018-02-07 | $16,038.00 | $16,038.00 | 98 | — | — |
| 2018-02-06 | $15,345.00 | $15,345.00 | 96 | — | — |
| 2018-02-05 | $12,837.00 | $12,837.00 | 141 | — | — |
| 2018-02-02 | $12,144.00 | $12,144.00 | 204 | — | — |
| 2018-02-01 | $14,206.50 | $14,206.50 | 84 | — | — |
| 2018-01-31 | $15,658.50 | $15,658.50 | 56 | — | — |
| 2018-01-30 | $15,675.00 | $15,675.00 | 82 | — | — |
| 2018-01-29 | $16,830.00 | $16,830.00 | 51 | — | — |
| 2018-01-26 | $17,985.00 | $17,985.00 | 66 | — | — |
| 2018-01-25 | $16,318.50 | $16,318.50 | 94 | — | — |
| 2018-01-24 | $17,160.00 | $17,160.00 | 93 | — | — |
| 2018-01-23 | $18,513.00 | $18,513.00 | 91 | — | — |
| 2018-01-22 | $19,635.00 | $19,635.00 | 63 | — | — |
| 2018-01-19 | $19,965.00 | $19,965.00 | 50 | — | — |
| 2018-01-18 | $20,130.00 | $20,130.00 | 115 | — | — |
| 2018-01-17 | $21,780.00 | $21,780.00 | 83 | — | — |
| 2018-01-16 | $22,275.00 | $22,275.00 | 194 | — | — |
| 2018-01-12 | $18,150.00 | $18,150.00 | 286 | — | — |
| 2018-01-11 | $17,325.00 | $17,325.00 | 395 | — | — |
| 2018-01-10 | $22,110.00 | $22,110.00 | 173 | — | — |
| 2018-01-09 | $24,634.50 | $24,634.50 | 168 | — | — |
| 2018-01-08 | $28,380.00 | $28,380.00 | 215 | — | — |
| 2018-01-05 | $28,759.50 | $28,759.50 | 257 | — | — |
| 2018-01-04 | $24,750.00 | $24,750.00 | 491 | — | — |
| 2018-01-03 | $31,185.00 | $31,185.00 | 288 | — | — |
| 2018-01-02 | $23,628.00 | $23,628.00 | 267 | — | — |