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
- 2018-02-07 to 2026-09-03
- 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 | $560.00 | $560.00 | 20 | — | — |
| 2018-12-28 | $554.40 | $554.40 | 489 | — | — |
| 2018-12-27 | $575.76 | $575.76 | 204 | — | — |
| 2018-12-26 | $598.40 | $598.40 | 401 | — | — |
| 2018-12-24 | $558.40 | $558.40 | 148 | — | — |
| 2018-12-21 | $540.00 | $540.00 | 544 | — | — |
| 2018-12-20 | $504.00 | $504.00 | 130 | — | — |
| 2018-12-19 | $512.00 | $512.00 | 105 | — | — |
| 2018-12-18 | $512.00 | $512.00 | 16 | — | — |
| 2018-12-17 | $520.00 | $520.00 | 210 | — | — |
| 2018-12-14 | $512.00 | $512.00 | 34 | — | — |
| 2018-12-13 | $520.00 | $520.00 | 261 | — | — |
| 2018-12-12 | $558.40 | $558.40 | 259 | — | — |
| 2018-12-11 | $557.20 | $557.20 | 635 | — | — |
| 2018-12-10 | $672.00 | $672.00 | 525 | — | — |
| 2018-12-07 | $678.40 | $678.40 | 765 | — | — |
| 2018-12-06 | $620.00 | $620.00 | 508 | — | — |
| 2018-12-04 | $556.00 | $556.00 | 205 | — | — |
| 2018-12-03 | $536.00 | $536.00 | 135 | — | — |
| 2018-11-30 | $516.00 | $516.00 | 266 | — | — |
| 2018-11-29 | $552.80 | $552.80 | 93 | — | — |
| 2018-11-28 | $560.00 | $560.00 | 139 | — | — |
| 2018-11-27 | $588.00 | $588.00 | 44 | — | — |
| 2018-11-26 | $599.20 | $599.20 | 163 | — | — |
| 2018-11-23 | $599.20 | $599.20 | 105 | — | — |
| 2018-11-21 | $520.00 | $520.00 | 106 | — | — |
| 2018-11-20 | $560.00 | $560.00 | 18 | — | — |
| 2018-11-19 | $620.00 | $620.00 | 158 | — | — |
| 2018-11-16 | $632.00 | $632.00 | 420 | — | — |
| 2018-11-15 | $620.00 | $620.00 | 384 | — | — |
| 2018-11-14 | $620.00 | $620.00 | 609 | — | — |
| 2018-11-13 | $616.00 | $616.00 | 431 | — | — |
| 2018-11-12 | $589.60 | $589.60 | 215 | — | — |
| 2018-11-09 | $580.00 | $580.00 | 381 | — | — |
| 2018-11-08 | $572.00 | $572.00 | 944 | — | — |
| 2018-11-07 | $560.00 | $560.00 | 431 | — | — |
| 2018-11-06 | $556.00 | $556.00 | 1,359 | — | — |
| 2018-11-05 | $510.40 | $510.40 | 244 | — | — |
| 2018-11-02 | $504.00 | $504.00 | 261 | — | — |
| 2018-11-01 | $480.00 | $480.00 | 205 | — | — |
| 2018-10-31 | $456.00 | $456.00 | 226 | — | — |
| 2018-10-30 | $457.60 | $457.60 | 108 | — | — |
| 2018-10-29 | $457.60 | $457.60 | 1 | — | — |
| 2018-10-26 | $457.60 | $457.60 | 321 | — | — |
| 2018-10-25 | $460.00 | $460.00 | 6 | — | — |
| 2018-10-24 | $464.00 | $464.00 | 531 | — | — |
| 2018-10-23 | $413.60 | $413.60 | 81 | — | — |
| 2018-10-22 | $456.00 | $456.00 | 85 | — | — |
| 2018-10-19 | $468.00 | $468.00 | 336 | — | — |
| 2018-10-18 | $460.00 | $460.00 | 134 | — | — |
| 2018-10-17 | $456.00 | $456.00 | 121 | — | — |
| 2018-10-16 | $456.00 | $456.00 | 9 | — | — |
| 2018-10-15 | $456.00 | $456.00 | 54 | — | — |
| 2018-10-12 | $472.00 | $472.00 | 109 | — | — |
| 2018-10-11 | $460.00 | $460.00 | 19 | — | — |
| 2018-10-10 | $458.40 | $458.40 | 3 | — | — |
| 2018-10-09 | $464.00 | $464.00 | 234 | — | — |
| 2018-10-08 | $464.00 | $464.00 | 170 | — | — |
| 2018-10-05 | $464.00 | $464.00 | 131 | — | — |
| 2018-10-04 | $468.00 | $468.00 | 210 | — | — |
| 2018-10-03 | $464.80 | $464.80 | 184 | — | — |
| 2018-10-02 | $457.60 | $457.60 | 75 | — | — |
| 2018-10-01 | $471.20 | $471.20 | 404 | — | — |
| 2018-09-28 | $467.20 | $467.20 | 79 | — | — |
| 2018-09-27 | $468.00 | $468.00 | 249 | — | — |
| 2018-09-26 | $463.20 | $463.20 | 233 | — | — |
| 2018-09-25 | $460.00 | $460.00 | 193 | — | — |
| 2018-09-24 | $468.00 | $468.00 | 58 | — | — |
| 2018-09-21 | $468.00 | $468.00 | 135 | — | — |
| 2018-09-20 | $468.00 | $468.00 | 155 | — | — |
| 2018-09-19 | $459.20 | $459.20 | 171 | — | — |
| 2018-09-18 | $460.00 | $460.00 | 104 | — | — |
| 2018-09-17 | $484.00 | $484.00 | 298 | — | — |
| 2018-09-14 | $480.00 | $480.00 | 98 | — | — |
| 2018-09-13 | $476.00 | $476.00 | 536 | — | — |
| 2018-09-12 | $456.00 | $456.00 | 903 | — | — |
| 2018-09-11 | $454.40 | $454.40 | 225 | — | — |
| 2018-09-10 | $424.00 | $424.00 | 90 | — | — |
| 2018-09-07 | $412.00 | $412.00 | 711 | — | — |
| 2018-09-06 | $392.00 | $392.00 | 109 | — | — |
| 2018-09-05 | $360.80 | $360.80 | 98 | — | — |
| 2018-09-04 | $392.80 | $392.80 | 24 | — | — |
| 2018-08-31 | $360.00 | $360.00 | 0 | — | — |
| 2018-08-30 | $360.00 | $360.00 | 13 | — | — |
| 2018-08-29 | $360.00 | $360.00 | 0 | — | — |
| 2018-08-28 | $360.00 | $360.00 | 438 | — | — |
| 2018-08-27 | $360.00 | $360.00 | 48 | — | — |
| 2018-08-24 | $375.20 | $375.20 | 58 | — | — |
| 2018-08-23 | $399.20 | $399.20 | 190 | — | — |
| 2018-08-22 | $332.00 | $332.00 | 819 | — | — |
| 2018-08-21 | $392.00 | $392.00 | 43 | — | — |
| 2018-08-20 | $360.00 | $360.00 | 64 | — | — |
| 2018-08-17 | $360.00 | $360.00 | 28 | — | — |
| 2018-08-16 | $360.00 | $360.00 | 0 | — | — |
| 2018-08-15 | $360.00 | $360.00 | 128 | — | — |
| 2018-08-14 | $352.00 | $352.00 | 74 | — | — |
| 2018-08-13 | $320.00 | $320.00 | 26 | — | — |
| 2018-08-10 | $320.80 | $320.80 | 14 | — | — |
| 2018-08-09 | $320.00 | $320.00 | 74 | — | — |
| 2018-08-08 | $280.00 | $280.00 | 325 | — | — |
| 2018-08-07 | $320.00 | $320.00 | 0 | — | — |
| 2018-08-06 | $320.00 | $320.00 | 38 | — | — |
| 2018-08-03 | $316.00 | $316.00 | 0 | — | — |
| 2018-08-02 | $316.00 | $316.00 | 8 | — | — |
| 2018-08-01 | $316.00 | $316.00 | 15 | — | — |
| 2018-07-31 | $320.00 | $320.00 | 241 | — | — |
| 2018-07-30 | $320.00 | $320.00 | 48 | — | — |
| 2018-07-27 | $300.00 | $300.00 | 71 | — | — |
| 2018-07-26 | $320.00 | $320.00 | 9 | — | — |
| 2018-07-25 | $320.00 | $320.00 | 25 | — | — |
| 2018-07-24 | $320.00 | $320.00 | 93 | — | — |
| 2018-07-23 | $320.00 | $320.00 | 101 | — | — |
| 2018-07-20 | $320.00 | $320.00 | 125 | — | — |
| 2018-07-19 | $302.40 | $302.40 | 64 | — | — |
| 2018-07-18 | $328.00 | $328.00 | 163 | — | — |
| 2018-07-17 | $340.00 | $340.00 | 65 | — | — |
| 2018-07-16 | $340.00 | $340.00 | 58 | — | — |
| 2018-07-13 | $352.00 | $352.00 | 139 | — | — |
| 2018-07-12 | $344.00 | $344.00 | 33 | — | — |
| 2018-07-11 | $336.80 | $336.80 | 50 | — | — |
| 2018-07-10 | $360.00 | $360.00 | 55 | — | — |
| 2018-07-09 | $352.00 | $352.00 | 0 | — | — |
| 2018-07-06 | $352.00 | $352.00 | 108 | — | — |
| 2018-07-05 | $352.00 | $352.00 | 346 | — | — |
| 2018-07-03 | $364.00 | $364.00 | 118 | — | — |
| 2018-07-02 | $344.00 | $344.00 | 448 | — | — |
| 2018-06-29 | $265.60 | $265.60 | 176 | — | — |
| 2018-06-28 | $380.00 | $380.00 | 14 | — | — |
| 2018-06-27 | $390.40 | $390.40 | 81 | — | — |
| 2018-06-26 | $400.00 | $400.00 | 391 | — | — |
| 2018-06-25 | $400.00 | $400.00 | 175 | — | — |
| 2018-06-22 | $380.00 | $380.00 | 9 | — | — |
| 2018-06-21 | $380.00 | $380.00 | 13 | — | — |
| 2018-06-20 | $376.00 | $376.00 | 0 | — | — |
| 2018-06-19 | $376.00 | $376.00 | 39 | — | — |
| 2018-06-18 | $388.00 | $388.00 | 23 | — | — |
| 2018-06-15 | $408.00 | $408.00 | 10 | — | — |
| 2018-06-14 | $400.00 | $400.00 | 0 | — | — |
| 2018-06-13 | $400.00 | $400.00 | 211 | — | — |
| 2018-06-12 | $420.00 | $420.00 | 174 | — | — |
| 2018-06-11 | $420.00 | $420.00 | 0 | — | — |
| 2018-06-08 | $420.00 | $420.00 | 16 | — | — |
| 2018-06-07 | $420.00 | $420.00 | 46 | — | — |
| 2018-06-06 | $400.00 | $400.00 | 26 | — | — |
| 2018-06-05 | $420.00 | $420.00 | 5 | — | — |
| 2018-06-04 | $420.00 | $420.00 | 24 | — | — |
| 2018-06-01 | $420.00 | $420.00 | 48 | — | — |
| 2018-05-31 | $420.00 | $420.00 | 9 | — | — |
| 2018-05-30 | $420.00 | $420.00 | 0 | — | — |
| 2018-05-29 | $420.00 | $420.00 | 19 | — | — |
| 2018-05-25 | $429.60 | $429.60 | 289 | — | — |
| 2018-05-24 | $420.00 | $420.00 | 19 | — | — |
| 2018-05-23 | $420.00 | $420.00 | 26 | — | — |
| 2018-05-22 | $420.00 | $420.00 | 139 | — | — |
| 2018-05-21 | $431.20 | $431.20 | 30 | — | — |
| 2018-05-18 | $420.00 | $420.00 | 63 | — | — |
| 2018-05-17 | $440.00 | $440.00 | 243 | — | — |
| 2018-05-16 | $420.00 | $420.00 | 44 | — | — |
| 2018-05-15 | $412.80 | $412.80 | 278 | — | — |
| 2018-05-14 | $414.40 | $414.40 | 274 | — | — |
| 2018-05-11 | $392.00 | $392.00 | 5 | — | — |
| 2018-05-10 | $392.00 | $392.00 | 121 | — | — |
| 2018-05-09 | $384.00 | $384.00 | 39 | — | — |
| 2018-05-08 | $368.00 | $368.00 | 30 | — | — |
| 2018-05-07 | $368.00 | $368.00 | 29 | — | — |
| 2018-05-04 | $382.40 | $382.40 | 5 | — | — |
| 2018-05-03 | $388.00 | $388.00 | 179 | — | — |
| 2018-05-02 | $384.00 | $384.00 | 129 | — | — |
| 2018-05-01 | $384.00 | $384.00 | 178 | — | — |
| 2018-04-30 | $400.00 | $400.00 | 545 | — | — |
| 2018-04-27 | $379.20 | $379.20 | 10 | — | — |
| 2018-04-26 | $378.40 | $378.40 | 56 | — | — |
| 2018-04-25 | $388.00 | $388.00 | 108 | — | — |
| 2018-04-24 | $388.00 | $388.00 | 20 | — | — |
| 2018-04-23 | $396.80 | $396.80 | 40 | — | — |
| 2018-04-20 | $399.20 | $399.20 | 5 | — | — |
| 2018-04-19 | $399.20 | $399.20 | 126 | — | — |
| 2018-04-18 | $400.00 | $400.00 | 8 | — | — |
| 2018-04-17 | $400.00 | $400.00 | 11 | — | — |
| 2018-04-16 | $399.20 | $399.20 | 145 | — | — |
| 2018-04-13 | $400.00 | $400.00 | 38 | — | — |
| 2018-04-12 | $400.00 | $400.00 | 63 | — | — |
| 2018-04-11 | $439.20 | $439.20 | 19 | — | — |
| 2018-04-10 | $440.00 | $440.00 | 66 | — | — |
| 2018-04-09 | $448.00 | $448.00 | 148 | — | — |
| 2018-04-06 | $460.00 | $460.00 | 85 | — | — |
| 2018-04-05 | $460.00 | $460.00 | 183 | — | — |
| 2018-04-04 | $444.00 | $444.00 | 101 | — | — |
| 2018-04-03 | $440.00 | $440.00 | 6 | — | — |
| 2018-04-02 | $440.00 | $440.00 | 0 | — | — |
| 2018-03-29 | $440.00 | $440.00 | 58 | — | — |
| 2018-03-28 | $478.40 | $478.40 | 160 | — | — |
| 2018-03-27 | $479.20 | $479.20 | 234 | — | — |
| 2018-03-26 | $479.20 | $479.20 | 15 | — | — |
| 2018-03-23 | $444.80 | $444.80 | 198 | — | — |
| 2018-03-22 | $496.00 | $496.00 | 989 | — | — |
| 2018-03-21 | $524.00 | $524.00 | 83 | — | — |
| 2018-03-20 | $504.00 | $504.00 | 65 | — | — |
| 2018-03-19 | $480.00 | $480.00 | 1 | — | — |
| 2018-03-16 | $484.00 | $484.00 | 386 | — | — |
| 2018-03-15 | $480.00 | $480.00 | 145 | — | — |
| 2018-03-14 | $416.00 | $416.00 | 295 | — | — |
| 2018-03-13 | $536.00 | $536.00 | 48 | — | — |
| 2018-03-12 | $540.00 | $540.00 | 53 | — | — |
| 2018-03-09 | $540.00 | $540.00 | 251 | — | — |
| 2018-03-08 | $548.00 | $548.00 | 421 | — | — |
| 2018-03-07 | $492.00 | $492.00 | 39 | — | — |
| 2018-03-06 | $480.00 | $480.00 | 74 | — | — |
| 2018-03-05 | $500.00 | $500.00 | 141 | — | — |
| 2018-03-02 | $480.00 | $480.00 | 70 | — | — |
| 2018-03-01 | $472.00 | $472.00 | 16 | — | — |
| 2018-02-28 | $476.00 | $476.00 | 116 | — | — |
| 2018-02-27 | $488.00 | $488.00 | 246 | — | — |
| 2018-02-26 | $508.00 | $508.00 | 121 | — | — |
| 2018-02-23 | $520.00 | $520.00 | 391 | — | — |
| 2018-02-22 | $520.00 | $520.00 | 355 | — | — |
| 2018-02-21 | $536.00 | $536.00 | 193 | — | — |
| 2018-02-20 | $548.00 | $548.00 | 686 | — | — |
| 2018-02-16 | $416.00 | $416.00 | 175 | — | — |
| 2018-02-15 | $456.00 | $456.00 | 90 | — | — |
| 2018-02-14 | $448.00 | $448.00 | 15 | — | — |
| 2018-02-13 | $448.00 | $448.00 | 34 | — | — |
| 2018-02-12 | $452.00 | $452.00 | 63 | — | — |
| 2018-02-09 | $461.60 | $461.60 | 553 | — | — |
| 2018-02-08 | $456.00 | $456.00 | 186 | — | — |
| 2018-02-07 | $472.00 | $472.00 | 53 | — | — |