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
- 2013-03-07 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 | $444.00 | $444.00 | 4 | — | — |
| 2018-12-28 | $432.00 | $432.00 | 52 | — | — |
| 2018-12-27 | $424.50 | $424.50 | 43 | — | — |
| 2018-12-26 | $396.00 | $396.00 | 169 | — | — |
| 2018-12-24 | $454.50 | $454.50 | 29 | — | — |
| 2018-12-21 | $480.00 | $480.00 | 21 | — | — |
| 2018-12-20 | $472.50 | $472.50 | 169 | — | — |
| 2018-12-19 | $541.50 | $541.50 | 15 | — | — |
| 2018-12-18 | $544.50 | $544.50 | 73 | — | — |
| 2018-12-17 | $540.00 | $540.00 | 7 | — | — |
| 2018-12-14 | $540.00 | $540.00 | 25 | — | — |
| 2018-12-13 | $556.50 | $556.50 | 3 | — | — |
| 2018-12-12 | $570.00 | $570.00 | 15 | — | — |
| 2018-12-11 | $580.50 | $580.50 | 9 | — | — |
| 2018-12-10 | $558.00 | $558.00 | 1 | — | — |
| 2018-12-07 | $561.00 | $561.00 | 2 | — | — |
| 2018-12-06 | $567.00 | $567.00 | 29 | — | — |
| 2018-12-04 | $598.50 | $598.50 | 8 | — | — |
| 2018-12-03 | $564.00 | $564.00 | 69 | — | — |
| 2018-11-30 | $576.00 | $576.00 | 39 | — | — |
| 2018-11-29 | $582.00 | $582.00 | 35 | — | — |
| 2018-11-28 | $565.50 | $565.50 | 70 | — | — |
| 2018-11-27 | $589.50 | $589.50 | 4 | — | — |
| 2018-11-26 | $585.00 | $585.00 | 13 | — | — |
| 2018-11-23 | $562.50 | $562.50 | 5 | — | — |
| 2018-11-21 | $577.50 | $577.50 | 118 | — | — |
| 2018-11-20 | $595.50 | $595.50 | 51 | — | — |
| 2018-11-19 | $622.50 | $622.50 | 24 | — | — |
| 2018-11-16 | $636.00 | $636.00 | 101 | — | — |
| 2018-11-15 | $645.00 | $645.00 | 315 | — | — |
| 2018-11-14 | $627.00 | $627.00 | 51 | — | — |
| 2018-11-13 | $595.50 | $595.50 | 88 | — | — |
| 2018-11-12 | $598.50 | $598.50 | 113 | — | — |
| 2018-11-09 | $618.00 | $618.00 | 39 | — | — |
| 2018-11-08 | $613.50 | $613.50 | 120 | — | — |
| 2018-11-07 | $643.50 | $643.50 | 37 | — | — |
| 2018-11-06 | $624.00 | $624.00 | 330 | — | — |
| 2018-11-05 | $616.50 | $616.50 | 21 | — | — |
| 2018-11-02 | $615.00 | $615.00 | 635 | — | — |
| 2018-11-01 | $609.00 | $609.00 | 219 | — | — |
| 2018-10-31 | $574.50 | $574.50 | 174 | — | — |
| 2018-10-30 | $564.00 | $564.00 | 58 | — | — |
| 2018-10-29 | $576.00 | $576.00 | 148 | — | — |
| 2018-10-26 | $558.00 | $558.00 | 455 | — | — |
| 2018-10-25 | $538.50 | $538.50 | 61 | — | — |
| 2018-10-24 | $537.00 | $537.00 | 187 | — | — |
| 2018-10-23 | $550.50 | $550.50 | 295 | — | — |
| 2018-10-22 | $582.00 | $582.00 | 209 | — | — |
| 2018-10-19 | $564.00 | $564.00 | 3,767 | — | — |
| 2018-10-18 | $582.00 | $582.00 | 745 | — | — |
| 2018-10-17 | $553.50 | $553.50 | 2,100 | — | — |
| 2018-10-16 | $535.50 | $535.50 | 165 | — | — |
| 2018-10-15 | $540.00 | $540.00 | 51 | — | — |
| 2018-10-12 | $549.00 | $549.00 | 27 | — | — |
| 2018-10-11 | $538.50 | $538.50 | 43 | — | — |
| 2018-10-10 | $541.50 | $541.50 | 111 | — | — |
| 2018-10-09 | $564.00 | $564.00 | 23 | — | — |
| 2018-10-08 | $558.00 | $558.00 | 95 | — | — |
| 2018-10-05 | $573.00 | $573.00 | 26 | — | — |
| 2018-10-04 | $579.00 | $579.00 | 169 | — | — |
| 2018-10-03 | $573.00 | $573.00 | 31 | — | — |
| 2018-10-02 | $570.00 | $570.00 | 60 | — | — |
| 2018-10-01 | $564.00 | $564.00 | 191 | — | — |
| 2018-09-28 | $589.50 | $589.50 | 121 | — | — |
| 2018-09-27 | $594.00 | $594.00 | 49 | — | — |
| 2018-09-26 | $606.00 | $606.00 | 10 | — | — |
| 2018-09-25 | $630.00 | $630.00 | 268 | — | — |
| 2018-09-24 | $598.50 | $598.50 | 25 | — | — |
| 2018-09-21 | $613.50 | $613.50 | 299 | — | — |
| 2018-09-20 | $652.50 | $652.50 | 1,858 | — | — |
| 2018-09-19 | $610.50 | $610.50 | 625 | — | — |
| 2018-09-18 | $580.50 | $580.50 | 579 | — | — |
| 2018-09-17 | $577.50 | $577.50 | 279 | — | — |
| 2018-09-14 | $570.00 | $570.00 | 885 | — | — |
| 2018-09-13 | $565.50 | $565.50 | 4,265 | — | — |
| 2018-09-12 | $549.00 | $549.00 | 1,459 | — | — |
| 2018-09-11 | $525.00 | $525.00 | 495 | — | — |
| 2018-09-10 | $531.00 | $531.00 | 481 | — | — |
| 2018-09-07 | $561.00 | $561.00 | 3,236 | — | — |
| 2018-09-06 | $586.50 | $586.50 | 229 | — | — |
| 2018-09-05 | $582.00 | $582.00 | 1,196 | — | — |
| 2018-09-04 | $558.00 | $558.00 | 53 | — | — |
| 2018-08-31 | $562.50 | $562.50 | 19 | — | — |
| 2018-08-30 | $564.00 | $564.00 | 18 | — | — |
| 2018-08-29 | $564.00 | $564.00 | 147 | — | — |
| 2018-08-28 | $583.50 | $583.50 | 59 | — | — |
| 2018-08-27 | $589.50 | $589.50 | 71 | — | — |
| 2018-08-24 | $586.50 | $586.50 | 338 | — | — |
| 2018-08-23 | $585.00 | $585.00 | 77 | — | — |
| 2018-08-22 | $604.50 | $604.50 | 77 | — | — |
| 2018-08-21 | $621.00 | $621.00 | 192 | — | — |
| 2018-08-20 | $609.00 | $609.00 | 245 | — | — |
| 2018-08-17 | $601.50 | $601.50 | 201 | — | — |
| 2018-08-16 | $622.50 | $622.50 | 742 | — | — |
| 2018-08-15 | $549.00 | $549.00 | 265 | — | — |
| 2018-08-14 | $568.50 | $568.50 | 99 | — | — |
| 2018-08-13 | $576.00 | $576.00 | 597 | — | — |
| 2018-08-10 | $600.00 | $600.00 | 1,137 | — | — |
| 2018-08-09 | $664.50 | $664.50 | 26,851 | — | — |
| 2018-08-08 | $772.50 | $772.50 | 1,317 | — | — |
| 2018-08-07 | $697.50 | $697.50 | 45 | — | — |
| 2018-08-06 | $712.50 | $712.50 | 40 | — | — |
| 2018-08-03 | $705.00 | $705.00 | 56 | — | — |
| 2018-08-02 | $697.50 | $697.50 | 110 | — | — |
| 2018-08-01 | $718.50 | $718.50 | 163 | — | — |
| 2018-07-31 | $729.00 | $729.00 | 44 | — | — |
| 2018-07-30 | $724.50 | $724.50 | 93 | — | — |
| 2018-07-27 | $727.50 | $727.50 | 154 | — | — |
| 2018-07-26 | $738.00 | $738.00 | 271 | — | — |
| 2018-07-25 | $745.50 | $745.50 | 124 | — | — |
| 2018-07-24 | $753.00 | $753.00 | 83 | — | — |
| 2018-07-23 | $765.00 | $765.00 | 54 | — | — |
| 2018-07-20 | $762.00 | $762.00 | 208 | — | — |
| 2018-07-19 | $747.00 | $747.00 | 191 | — | — |
| 2018-07-18 | $757.50 | $757.50 | 399 | — | — |
| 2018-07-17 | $807.00 | $807.00 | 518 | — | — |
| 2018-07-16 | $793.50 | $793.50 | 1,400 | — | — |
| 2018-07-13 | $745.50 | $745.50 | 1,585 | — | — |
| 2018-07-12 | $744.00 | $744.00 | 29 | — | — |
| 2018-07-11 | $741.00 | $741.00 | 17 | — | — |
| 2018-07-10 | $736.50 | $736.50 | 257 | — | — |
| 2018-07-09 | $735.00 | $735.00 | 69 | — | — |
| 2018-07-06 | $736.50 | $736.50 | 69 | — | — |
| 2018-07-05 | $745.50 | $745.50 | 425 | — | — |
| 2018-07-03 | $735.00 | $735.00 | 50 | — | — |
| 2018-07-02 | $732.00 | $732.00 | 84 | — | — |
| 2018-06-29 | $730.50 | $730.50 | 149 | — | — |
| 2018-06-28 | $721.50 | $721.50 | 89 | — | — |
| 2018-06-27 | $732.00 | $732.00 | 543 | — | — |
| 2018-06-26 | $706.50 | $706.50 | 143 | — | — |
| 2018-06-25 | $708.00 | $708.00 | 66 | — | — |
| 2018-06-22 | $714.00 | $714.00 | 346 | — | — |
| 2018-06-21 | $727.50 | $727.50 | 119 | — | — |
| 2018-06-20 | $735.00 | $735.00 | 68 | — | — |
| 2018-06-19 | $724.50 | $724.50 | 694 | — | — |
| 2018-06-18 | $777.00 | $777.00 | 70 | — | — |
| 2018-06-15 | $780.00 | $780.00 | 118 | — | — |
| 2018-06-14 | $790.50 | $790.50 | 67 | — | — |
| 2018-06-13 | $799.50 | $799.50 | 247 | — | — |
| 2018-06-12 | $789.00 | $789.00 | 135 | — | — |
| 2018-06-11 | $777.00 | $777.00 | 47 | — | — |
| 2018-06-08 | $777.00 | $777.00 | 355 | — | — |
| 2018-06-07 | $780.00 | $780.00 | 39 | — | — |
| 2018-06-06 | $778.50 | $778.50 | 213 | — | — |
| 2018-06-05 | $790.50 | $790.50 | 789 | — | — |
| 2018-06-04 | $756.00 | $756.00 | 63 | — | — |
| 2018-06-01 | $762.00 | $762.00 | 459 | — | — |
| 2018-05-31 | $751.50 | $751.50 | 121 | — | — |
| 2018-05-30 | $763.50 | $763.50 | 132 | — | — |
| 2018-05-29 | $754.50 | $754.50 | 233 | — | — |
| 2018-05-25 | $774.00 | $774.00 | 571 | — | — |
| 2018-05-24 | $763.50 | $763.50 | 341 | — | — |
| 2018-05-23 | $774.00 | $774.00 | 67 | — | — |
| 2018-05-22 | $762.00 | $762.00 | 401 | — | — |
| 2018-05-21 | $774.00 | $774.00 | 151 | — | — |
| 2018-05-18 | $777.00 | $777.00 | 668 | — | — |
| 2018-05-17 | $801.00 | $801.00 | 319 | — | — |
| 2018-05-16 | $771.00 | $771.00 | 58 | — | — |
| 2018-05-15 | $762.00 | $762.00 | 1,057 | — | — |
| 2018-05-14 | $798.00 | $798.00 | 173 | — | — |
| 2018-05-11 | $774.00 | $774.00 | 57 | — | — |
| 2018-05-10 | $772.50 | $772.50 | 81 | — | — |
| 2018-05-09 | $780.00 | $780.00 | 635 | — | — |
| 2018-05-08 | $823.50 | $823.50 | 1,269 | — | — |
| 2018-05-07 | $759.00 | $759.00 | 939 | — | — |
| 2018-05-04 | $732.00 | $732.00 | 633 | — | — |
| 2018-05-03 | $718.50 | $718.50 | 1,255 | — | — |
| 2018-05-02 | $700.50 | $700.50 | 698 | — | — |
| 2018-05-01 | $673.50 | $673.50 | 549 | — | — |
| 2018-04-30 | $708.00 | $708.00 | 185 | — | — |
| 2018-04-27 | $706.50 | $706.50 | 4,321 | — | — |
| 2018-04-26 | $798.00 | $798.00 | 729 | — | — |
| 2018-04-25 | $789.00 | $789.00 | 471 | — | — |
| 2018-04-24 | $732.00 | $732.00 | 781 | — | — |
| 2018-04-23 | $715.50 | $715.50 | 282 | — | — |
| 2018-04-20 | $709.50 | $709.50 | 371 | — | — |
| 2018-04-19 | $744.00 | $744.00 | 677 | — | — |
| 2018-04-18 | $780.00 | $780.00 | 1,075 | — | — |
| 2018-04-17 | $817.50 | $817.50 | 19,481 | — | — |
| 2018-04-16 | $787.50 | $787.50 | 198 | — | — |
| 2018-04-13 | $795.00 | $795.00 | 391 | — | — |
| 2018-04-12 | $796.50 | $796.50 | 249 | — | — |
| 2018-04-11 | $838.50 | $838.50 | 1,102 | — | — |
| 2018-04-10 | $781.50 | $781.50 | 1,383 | — | — |
| 2018-04-09 | $747.00 | $747.00 | 894 | — | — |
| 2018-04-06 | $712.50 | $712.50 | 46 | — | — |
| 2018-04-05 | $730.50 | $730.50 | 192 | — | — |
| 2018-04-04 | $741.00 | $741.00 | 99 | — | — |
| 2018-04-03 | $727.50 | $727.50 | 471 | — | — |
| 2018-04-02 | $792.00 | $792.00 | 206 | — | — |
| 2018-03-29 | $804.00 | $804.00 | 371 | — | — |
| 2018-03-28 | $868.50 | $868.50 | 1,800 | — | — |
| 2018-03-27 | $924.00 | $924.00 | 114 | — | — |
| 2018-03-26 | $931.50 | $931.50 | 417 | — | — |
| 2018-03-23 | $900.00 | $900.00 | 388 | — | — |
| 2018-03-22 | $903.00 | $903.00 | 967 | — | — |
| 2018-03-21 | $996.00 | $996.00 | 1,761 | — | — |
| 2018-03-20 | $979.50 | $979.50 | 490 | — | — |
| 2018-03-19 | $927.00 | $927.00 | 851 | — | — |
| 2018-03-16 | $936.00 | $936.00 | 6,786 | — | — |
| 2018-03-15 | $1,087.50 | $1,087.50 | 28,615 | — | — |
| 2018-03-14 | $741.00 | $741.00 | 860 | — | — |
| 2018-03-13 | $738.00 | $738.00 | 170 | — | — |
| 2018-03-12 | $742.50 | $742.50 | 401 | — | — |
| 2018-03-09 | $748.50 | $748.50 | 511 | — | — |
| 2018-03-08 | $756.00 | $756.00 | 124 | — | — |
| 2018-03-07 | $762.00 | $762.00 | 327 | — | — |
| 2018-03-06 | $757.50 | $757.50 | 295 | — | — |
| 2018-03-05 | $793.50 | $793.50 | 89 | — | — |
| 2018-03-02 | $787.50 | $787.50 | 186 | — | — |
| 2018-03-01 | $793.50 | $793.50 | 4,689 | — | — |
| 2018-02-28 | $750.00 | $750.00 | 205 | — | — |
| 2018-02-27 | $832.50 | $832.50 | 33 | — | — |
| 2018-02-26 | $826.50 | $826.50 | 492 | — | — |
| 2018-02-23 | $849.00 | $849.00 | 162 | — | — |
| 2018-02-22 | $877.50 | $877.50 | 227 | — | — |
| 2018-02-21 | $846.00 | $846.00 | 433 | — | — |
| 2018-02-20 | $835.50 | $835.50 | 64 | — | — |
| 2018-02-16 | $799.50 | $799.50 | 73 | — | — |
| 2018-02-15 | $816.00 | $816.00 | 59 | — | — |
| 2018-02-14 | $837.00 | $837.00 | 735 | — | — |
| 2018-02-13 | $811.50 | $811.50 | 725 | — | — |
| 2018-02-12 | $715.50 | $715.50 | 39 | — | — |
| 2018-02-09 | $691.50 | $691.50 | 203 | — | — |
| 2018-02-08 | $703.50 | $703.50 | 85 | — | — |
| 2018-02-07 | $699.00 | $699.00 | 213 | — | — |
| 2018-02-06 | $690.00 | $690.00 | 353 | — | — |
| 2018-02-05 | $705.00 | $705.00 | 215 | — | — |
| 2018-02-02 | $735.00 | $735.00 | 257 | — | — |
| 2018-02-01 | $738.00 | $738.00 | 123 | — | — |
| 2018-01-31 | $751.50 | $751.50 | 800 | — | — |
| 2018-01-30 | $706.50 | $706.50 | 585 | — | — |
| 2018-01-29 | $667.50 | $667.50 | 353 | — | — |
| 2018-01-26 | $658.50 | $658.50 | 476 | — | — |
| 2018-01-25 | $652.50 | $652.50 | 864 | — | — |
| 2018-01-24 | $742.50 | $742.50 | 889 | — | — |
| 2018-01-23 | $721.50 | $721.50 | 187 | — | — |
| 2018-01-22 | $723.00 | $723.00 | 680 | — | — |
| 2018-01-19 | $706.50 | $706.50 | 508 | — | — |
| 2018-01-18 | $718.50 | $718.50 | 803 | — | — |
| 2018-01-17 | $727.50 | $727.50 | 511 | — | — |
| 2018-01-16 | $720.00 | $720.00 | 308 | — | — |
| 2018-01-12 | $753.00 | $753.00 | 262 | — | — |
| 2018-01-11 | $778.50 | $778.50 | 841 | — | — |
| 2018-01-10 | $721.50 | $721.50 | 771 | — | — |
| 2018-01-09 | $711.00 | $711.00 | 1,185 | — | — |
| 2018-01-08 | $706.50 | $706.50 | 2,007 | — | — |
| 2018-01-05 | $750.00 | $750.00 | 5,815 | — | — |
| 2018-01-04 | $588.00 | $588.00 | 781 | — | — |
| 2018-01-03 | $570.00 | $570.00 | 949 | — | — |
| 2018-01-02 | $577.50 | $577.50 | 886 | — | — |