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
- 2016-07-27 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 | $432.90 | $432.90 | 341 | — | — |
| 2018-12-28 | $427.50 | $427.50 | 292 | — | — |
| 2018-12-27 | $412.65 | $412.65 | 423 | — | — |
| 2018-12-26 | $424.35 | $424.35 | 289 | — | — |
| 2018-12-24 | $436.50 | $436.50 | 138 | — | — |
| 2018-12-21 | $423.00 | $423.00 | 443 | — | — |
| 2018-12-20 | $448.20 | $448.20 | 496 | — | — |
| 2018-12-19 | $470.25 | $470.25 | 419 | — | — |
| 2018-12-18 | $477.00 | $477.00 | 346 | — | — |
| 2018-12-17 | $468.00 | $468.00 | 548 | — | — |
| 2018-12-14 | $481.50 | $481.50 | 392 | — | — |
| 2018-12-13 | $454.50 | $454.50 | 128 | — | — |
| 2018-12-12 | $463.50 | $463.50 | 163 | — | — |
| 2018-12-11 | $447.75 | $447.75 | 167 | — | — |
| 2018-12-10 | $442.80 | $442.80 | 287 | — | — |
| 2018-12-07 | $450.00 | $450.00 | 286 | — | — |
| 2018-12-06 | $463.50 | $463.50 | 120 | — | — |
| 2018-12-04 | $472.50 | $472.50 | 240 | — | — |
| 2018-12-03 | $499.50 | $499.50 | 969 | — | — |
| 2018-11-30 | $436.50 | $436.50 | 277 | — | — |
| 2018-11-29 | $438.75 | $438.75 | 1,395 | — | — |
| 2018-11-28 | $436.50 | $436.50 | 121 | — | — |
| 2018-11-27 | $437.40 | $437.40 | 275 | — | — |
| 2018-11-26 | $445.50 | $445.50 | 302 | — | — |
| 2018-11-23 | $441.00 | $441.00 | 204 | — | — |
| 2018-11-21 | $452.25 | $452.25 | 206 | — | — |
| 2018-11-20 | $443.70 | $443.70 | 413 | — | — |
| 2018-11-19 | $454.50 | $454.50 | 90 | — | — |
| 2018-11-16 | $463.50 | $463.50 | 295 | — | — |
| 2018-11-15 | $472.50 | $472.50 | 1,864 | — | — |
| 2018-11-14 | $477.00 | $477.00 | 224 | — | — |
| 2018-11-13 | $481.50 | $481.50 | 244 | — | — |
| 2018-11-12 | $499.50 | $499.50 | 383 | — | — |
| 2018-11-09 | $505.80 | $505.80 | 208 | — | — |
| 2018-11-08 | $513.00 | $513.00 | 289 | — | — |
| 2018-11-07 | $508.50 | $508.50 | 245 | — | — |
| 2018-11-06 | $513.00 | $513.00 | 296 | — | — |
| 2018-11-05 | $504.00 | $504.00 | 232 | — | — |
| 2018-11-02 | $513.00 | $513.00 | 385 | — | — |
| 2018-11-01 | $517.50 | $517.50 | 300 | — | — |
| 2018-10-31 | $513.00 | $513.00 | 94 | — | — |
| 2018-10-30 | $522.00 | $522.00 | 231 | — | — |
| 2018-10-29 | $526.50 | $526.50 | 401 | — | — |
| 2018-10-26 | $522.00 | $522.00 | 159 | — | — |
| 2018-10-25 | $522.00 | $522.00 | 588 | — | — |
| 2018-10-24 | $526.50 | $526.50 | 170 | — | — |
| 2018-10-23 | $529.20 | $529.20 | 671 | — | — |
| 2018-10-22 | $508.50 | $508.50 | 298 | — | — |
| 2018-10-19 | $531.00 | $531.00 | 82 | — | — |
| 2018-10-18 | $535.50 | $535.50 | 271 | — | — |
| 2018-10-17 | $544.50 | $544.50 | 732 | — | — |
| 2018-10-16 | $513.00 | $513.00 | 217 | — | — |
| 2018-10-15 | $513.00 | $513.00 | 200 | — | — |
| 2018-10-12 | $495.00 | $495.00 | 416 | — | — |
| 2018-10-11 | $508.50 | $508.50 | 258 | — | — |
| 2018-10-10 | $517.50 | $517.50 | 481 | — | — |
| 2018-10-09 | $526.50 | $526.50 | 611 | — | — |
| 2018-10-08 | $544.50 | $544.50 | 1,174 | — | — |
| 2018-10-05 | $571.50 | $571.50 | 374 | — | — |
| 2018-10-04 | $576.00 | $576.00 | 263 | — | — |
| 2018-10-03 | $579.15 | $579.15 | 602 | — | — |
| 2018-10-02 | $576.00 | $576.00 | 245 | — | — |
| 2018-10-01 | $589.50 | $589.50 | 848 | — | — |
| 2018-09-28 | $585.00 | $585.00 | 294 | — | — |
| 2018-09-27 | $607.50 | $607.50 | 264 | — | — |
| 2018-09-26 | $616.50 | $616.50 | 504 | — | — |
| 2018-09-25 | $607.50 | $607.50 | 884 | — | — |
| 2018-09-24 | $576.00 | $576.00 | 280 | — | — |
| 2018-09-21 | $589.50 | $589.50 | 404 | — | — |
| 2018-09-20 | $562.50 | $562.50 | 225 | — | — |
| 2018-09-19 | $558.00 | $558.00 | 446 | — | — |
| 2018-09-18 | $576.00 | $576.00 | 1,201 | — | — |
| 2018-09-17 | $585.00 | $585.00 | 529 | — | — |
| 2018-09-14 | $603.00 | $603.00 | 638 | — | — |
| 2018-09-13 | $612.00 | $612.00 | 469 | — | — |
| 2018-09-12 | $625.50 | $625.50 | 322 | — | — |
| 2018-09-11 | $612.00 | $612.00 | 522 | — | — |
| 2018-09-10 | $634.50 | $634.50 | 542 | — | — |
| 2018-09-07 | $625.50 | $625.50 | 841 | — | — |
| 2018-09-06 | $630.00 | $630.00 | 886 | — | — |
| 2018-09-05 | $612.00 | $612.00 | 1,245 | — | — |
| 2018-09-04 | $589.50 | $589.50 | 856 | — | — |
| 2018-08-31 | $585.00 | $585.00 | 577 | — | — |
| 2018-08-30 | $579.60 | $579.60 | 747 | — | — |
| 2018-08-29 | $576.00 | $576.00 | 1,294 | — | — |
| 2018-08-28 | $553.50 | $553.50 | 1,314 | — | — |
| 2018-08-27 | $526.50 | $526.50 | 731 | — | — |
| 2018-08-24 | $508.50 | $508.50 | 1,593 | — | — |
| 2018-08-23 | $499.50 | $499.50 | 4,736 | — | — |
| 2018-08-22 | $621.00 | $621.00 | 3,397 | — | — |
| 2018-08-21 | $603.00 | $603.00 | 1,868 | — | — |
| 2018-08-20 | $634.50 | $634.50 | 1,364 | — | — |
| 2018-08-17 | $648.00 | $648.00 | 2,033 | — | — |
| 2018-08-16 | $648.00 | $648.00 | 496 | — | — |
| 2018-08-15 | $630.00 | $630.00 | 496 | — | — |
| 2018-08-14 | $634.50 | $634.50 | 1,485 | — | — |
| 2018-08-13 | $634.50 | $634.50 | 484 | — | — |
| 2018-08-10 | $648.00 | $648.00 | 633 | — | — |
| 2018-08-09 | $648.00 | $648.00 | 675 | — | — |
| 2018-08-08 | $634.50 | $634.50 | 708 | — | — |
| 2018-08-07 | $643.50 | $643.50 | 849 | — | — |
| 2018-08-06 | $657.00 | $657.00 | 648 | — | — |
| 2018-08-03 | $670.50 | $670.50 | 771 | — | — |
| 2018-08-02 | $693.00 | $693.00 | 658 | — | — |
| 2018-08-01 | $697.50 | $697.50 | 560 | — | — |
| 2018-07-31 | $711.00 | $711.00 | 1,102 | — | — |
| 2018-07-30 | $693.00 | $693.00 | 1,735 | — | — |
| 2018-07-27 | $630.00 | $630.00 | 1,054 | — | — |
| 2018-07-26 | $616.50 | $616.50 | 1,326 | — | — |
| 2018-07-25 | $648.00 | $648.00 | 4,628 | — | — |
| 2018-07-24 | $693.00 | $693.00 | 2,615 | — | — |
| 2018-07-23 | $738.00 | $738.00 | 4,908 | — | — |
| 2018-07-20 | $711.00 | $711.00 | 3,371 | — | — |
| 2018-07-19 | $661.50 | $661.50 | 3,854 | — | — |
| 2018-07-18 | $621.00 | $621.00 | 607 | — | — |
| 2018-07-17 | $616.50 | $616.50 | 726 | — | — |
| 2018-07-16 | $621.00 | $621.00 | 1,938 | — | — |
| 2018-07-13 | $630.00 | $630.00 | 1,656 | — | — |
| 2018-07-12 | $625.50 | $625.50 | 5,384 | — | — |
| 2018-07-11 | $567.00 | $567.00 | 4,168 | — | — |
| 2018-07-10 | $526.50 | $526.50 | 1,739 | — | — |
| 2018-07-09 | $517.50 | $517.50 | 625 | — | — |
| 2018-07-06 | $513.00 | $513.00 | 1,266 | — | — |
| 2018-07-05 | $499.50 | $499.50 | 1,711 | — | — |
| 2018-07-03 | $508.50 | $508.50 | 8,198 | — | — |
| 2018-07-02 | $513.00 | $513.00 | 10,397 | — | — |
| 2018-06-29 | $427.50 | $427.50 | 3,978 | — | — |
| 2018-06-28 | $431.55 | $431.55 | 1,675 | — | — |
| 2018-06-27 | $422.10 | $422.10 | 1,937 | — | — |
| 2018-06-26 | $443.25 | $443.25 | 1,724 | — | — |
| 2018-06-25 | $437.40 | $437.40 | 999 | — | — |
| 2018-06-22 | $443.25 | $443.25 | 440 | — | — |
| 2018-06-21 | $432.00 | $432.00 | 419 | — | — |
| 2018-06-20 | $436.95 | $436.95 | 726 | — | — |
| 2018-06-19 | $441.00 | $441.00 | 1,198 | — | — |
| 2018-06-18 | $427.50 | $427.50 | 915 | — | — |
| 2018-06-15 | $436.95 | $436.95 | 1,763 | — | — |
| 2018-06-14 | $434.25 | $434.25 | 2,019 | — | — |
| 2018-06-13 | $450.00 | $450.00 | 3,777 | — | — |
| 2018-06-12 | $459.00 | $459.00 | 1,420 | — | — |
| 2018-06-11 | $459.00 | $459.00 | 1,205 | — | — |
| 2018-06-08 | $459.00 | $459.00 | 3,554 | — | — |
| 2018-06-07 | $450.00 | $450.00 | 967 | — | — |
| 2018-06-06 | $435.60 | $435.60 | 2,214 | — | — |
| 2018-06-05 | $441.00 | $441.00 | 4,290 | — | — |
| 2018-06-04 | $402.30 | $402.30 | 971 | — | — |
| 2018-06-01 | $447.75 | $447.75 | 2,623 | — | — |
| 2018-05-31 | $522.00 | $522.00 | 698 | — | — |
| 2018-05-30 | $549.00 | $549.00 | 487 | — | — |
| 2018-05-29 | $571.50 | $571.50 | 444 | — | — |
| 2018-05-25 | $585.00 | $585.00 | 573 | — | — |
| 2018-05-24 | $549.00 | $549.00 | 436 | — | — |
| 2018-05-23 | $542.70 | $542.70 | 642 | — | — |
| 2018-05-22 | $620.55 | $620.55 | 375 | — | — |
| 2018-05-21 | $616.50 | $616.50 | 144 | — | — |
| 2018-05-18 | $607.50 | $607.50 | 157 | — | — |
| 2018-05-17 | $636.30 | $636.30 | 192 | — | — |
| 2018-05-16 | $657.00 | $657.00 | 184 | — | — |
| 2018-05-15 | $679.50 | $679.50 | 198 | — | — |
| 2018-05-14 | $652.50 | $652.50 | 719 | — | — |
| 2018-05-11 | $715.50 | $715.50 | 135 | — | — |
| 2018-05-10 | $702.00 | $702.00 | 133 | — | — |
| 2018-05-09 | $720.00 | $720.00 | 45 | — | — |
| 2018-05-08 | $760.50 | $760.50 | 68 | — | — |
| 2018-05-07 | $755.55 | $755.55 | 13 | — | — |
| 2018-05-04 | $724.50 | $724.50 | 9 | — | — |
| 2018-05-03 | $742.50 | $742.50 | 8 | — | — |
| 2018-05-02 | $747.00 | $747.00 | 20 | — | — |
| 2018-05-01 | $742.50 | $742.50 | 130 | — | — |
| 2018-04-30 | $738.00 | $738.00 | 46 | — | — |
| 2018-04-27 | $729.00 | $729.00 | 71 | — | — |
| 2018-04-26 | $706.50 | $706.50 | 202 | — | — |
| 2018-04-25 | $711.00 | $711.00 | 66 | — | — |
| 2018-04-24 | $711.00 | $711.00 | 336 | — | — |
| 2018-04-23 | $747.00 | $747.00 | 62 | — | — |
| 2018-04-20 | $720.90 | $720.90 | 34 | — | — |
| 2018-04-19 | $729.00 | $729.00 | 21 | — | — |
| 2018-04-18 | $738.00 | $738.00 | 28 | — | — |
| 2018-04-17 | $733.50 | $733.50 | 33 | — | — |
| 2018-04-16 | $742.50 | $742.50 | 24 | — | — |
| 2018-04-13 | $742.50 | $742.50 | 292 | — | — |
| 2018-04-12 | $756.45 | $756.45 | 286 | — | — |
| 2018-04-11 | $796.50 | $796.50 | 99 | — | — |
| 2018-04-10 | $760.95 | $760.95 | 34 | — | — |
| 2018-04-09 | $742.50 | $742.50 | 64 | — | — |
| 2018-04-06 | $743.85 | $743.85 | 22 | — | — |
| 2018-04-05 | $747.00 | $747.00 | 82 | — | — |
| 2018-04-04 | $778.50 | $778.50 | 177 | — | — |
| 2018-04-03 | $720.00 | $720.00 | 114 | — | — |
| 2018-04-02 | $721.80 | $721.80 | 302 | — | — |
| 2018-03-29 | $738.00 | $738.00 | 306 | — | — |
| 2018-03-28 | $733.50 | $733.50 | 578 | — | — |
| 2018-03-27 | $765.00 | $765.00 | 66 | — | — |
| 2018-03-26 | $796.50 | $796.50 | 47 | — | — |
| 2018-03-23 | $810.00 | $810.00 | 51 | — | — |
| 2018-03-22 | $805.50 | $805.50 | 34 | — | — |
| 2018-03-21 | $805.50 | $805.50 | 200 | — | — |
| 2018-03-20 | $765.00 | $765.00 | 26 | — | — |
| 2018-03-19 | $765.00 | $765.00 | 109 | — | — |
| 2018-03-16 | $792.00 | $792.00 | 56 | — | — |
| 2018-03-15 | $765.00 | $765.00 | 250 | — | — |
| 2018-03-14 | $805.50 | $805.50 | 675 | — | — |
| 2018-03-13 | $806.85 | $806.85 | 321 | — | — |
| 2018-03-12 | $801.00 | $801.00 | 95 | — | — |
| 2018-03-09 | $801.00 | $801.00 | 11 | — | — |
| 2018-03-08 | $787.50 | $787.50 | 97 | — | — |
| 2018-03-07 | $783.00 | $783.00 | 35 | — | — |
| 2018-03-06 | $787.50 | $787.50 | 46 | — | — |
| 2018-03-05 | $778.50 | $778.50 | 145 | — | — |
| 2018-03-02 | $769.50 | $769.50 | 196 | — | — |
| 2018-03-01 | $783.00 | $783.00 | 584 | — | — |
| 2018-02-28 | $794.25 | $794.25 | 287 | — | — |
| 2018-02-27 | $711.00 | $711.00 | 49 | — | — |
| 2018-02-26 | $733.50 | $733.50 | 129 | — | — |
| 2018-02-23 | $711.00 | $711.00 | 158 | — | — |
| 2018-02-22 | $720.00 | $720.00 | 20 | — | — |
| 2018-02-21 | $738.00 | $738.00 | 39 | — | — |
| 2018-02-20 | $720.00 | $720.00 | 60 | — | — |
| 2018-02-16 | $729.00 | $729.00 | 59 | — | — |
| 2018-02-15 | $679.95 | $679.95 | 179 | — | — |
| 2018-02-14 | $724.50 | $724.50 | 56 | — | — |
| 2018-02-13 | $765.00 | $765.00 | 182 | — | — |
| 2018-02-12 | $747.00 | $747.00 | 400 | — | — |
| 2018-02-09 | $693.00 | $693.00 | 334 | — | — |
| 2018-02-08 | $702.00 | $702.00 | 139 | — | — |
| 2018-02-07 | $747.00 | $747.00 | 69 | — | — |
| 2018-02-06 | $765.00 | $765.00 | 123 | — | — |
| 2018-02-05 | $742.50 | $742.50 | 152 | — | — |
| 2018-02-02 | $729.00 | $729.00 | 134 | — | — |
| 2018-02-01 | $765.00 | $765.00 | 238 | — | — |
| 2018-01-31 | $819.00 | $819.00 | 155 | — | — |
| 2018-01-30 | $823.50 | $823.50 | 178 | — | — |
| 2018-01-29 | $796.50 | $796.50 | 92 | — | — |
| 2018-01-26 | $810.00 | $810.00 | 103 | — | — |
| 2018-01-25 | $801.00 | $801.00 | 96 | — | — |
| 2018-01-24 | $819.00 | $819.00 | 287 | — | — |
| 2018-01-23 | $801.00 | $801.00 | 134 | — | — |
| 2018-01-22 | $810.00 | $810.00 | 168 | — | — |
| 2018-01-19 | $822.60 | $822.60 | 1,412 | — | — |
| 2018-01-18 | $1,143.00 | $1,143.00 | 199 | — | — |
| 2018-01-17 | $1,152.00 | $1,152.00 | 54 | — | — |
| 2018-01-16 | $1,278.00 | $1,278.00 | 66 | — | — |
| 2018-01-12 | $1,332.00 | $1,332.00 | 13 | — | — |
| 2018-01-11 | $1,336.50 | $1,336.50 | 66 | — | — |
| 2018-01-10 | $1,444.50 | $1,444.50 | 293 | — | — |
| 2018-01-09 | $1,233.00 | $1,233.00 | 16 | — | — |
| 2018-01-08 | $1,165.50 | $1,165.50 | 4 | — | — |
| 2018-01-05 | $1,174.50 | $1,174.50 | 47 | — | — |
| 2018-01-04 | $1,192.50 | $1,192.50 | 100 | — | — |
| 2018-01-03 | $1,129.50 | $1,129.50 | 77 | — | — |
| 2018-01-02 | $1,044.00 | $1,044.00 | 92 | — | — |