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
- 2007-01-10 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 | $300.00 | $300.00 | 83 | — | — |
| 2018-12-28 | $270.00 | $270.00 | 28 | — | — |
| 2018-12-27 | $240.00 | $240.00 | 33 | — | — |
| 2018-12-26 | $255.00 | $255.00 | 22 | — | — |
| 2018-12-24 | $255.00 | $255.00 | 50 | — | — |
| 2018-12-21 | $240.00 | $240.00 | 62 | — | — |
| 2018-12-20 | $255.00 | $255.00 | 4 | — | — |
| 2018-12-19 | $255.00 | $255.00 | 41 | — | — |
| 2018-12-18 | $270.00 | $270.00 | 40 | — | — |
| 2018-12-17 | $240.00 | $240.00 | 140 | — | — |
| 2018-12-14 | $270.00 | $270.00 | 53 | — | — |
| 2018-12-13 | $240.00 | $240.00 | 48 | — | — |
| 2018-12-12 | $225.00 | $225.00 | 58 | — | — |
| 2018-12-11 | $210.00 | $210.00 | 65 | — | — |
| 2018-12-10 | $225.00 | $225.00 | 78 | — | — |
| 2018-12-07 | $225.00 | $225.00 | 223 | — | — |
| 2018-12-06 | $225.00 | $225.00 | 79 | — | — |
| 2018-12-04 | $255.00 | $255.00 | 23 | — | — |
| 2018-12-03 | $255.00 | $255.00 | 192 | — | — |
| 2018-11-30 | $255.00 | $255.00 | 44 | — | — |
| 2018-11-29 | $270.00 | $270.00 | 46 | — | — |
| 2018-11-28 | $255.00 | $255.00 | 31 | — | — |
| 2018-11-27 | $255.00 | $255.00 | 72 | — | — |
| 2018-11-26 | $270.00 | $270.00 | 46 | — | — |
| 2018-11-23 | $270.00 | $270.00 | 5 | — | — |
| 2018-11-21 | $255.00 | $255.00 | 151 | — | — |
| 2018-11-20 | $270.00 | $270.00 | 52 | — | — |
| 2018-11-19 | $270.00 | $270.00 | 76 | — | — |
| 2018-11-16 | $270.00 | $270.00 | 46 | — | — |
| 2018-11-15 | $285.00 | $285.00 | 5 | — | — |
| 2018-11-14 | $285.00 | $285.00 | 75 | — | — |
| 2018-11-13 | $300.00 | $300.00 | 10 | — | — |
| 2018-11-12 | $300.00 | $300.00 | 5 | — | — |
| 2018-11-09 | $315.00 | $315.00 | 7 | — | — |
| 2018-11-08 | $330.00 | $330.00 | 7 | — | — |
| 2018-11-07 | $315.00 | $315.00 | 25 | — | — |
| 2018-11-06 | $330.00 | $330.00 | 110 | — | — |
| 2018-11-05 | $315.00 | $315.00 | 25 | — | — |
| 2018-11-02 | $330.00 | $330.00 | 69 | — | — |
| 2018-11-01 | $315.00 | $315.00 | 47 | — | — |
| 2018-10-31 | $315.00 | $315.00 | 13 | — | — |
| 2018-10-30 | $300.00 | $300.00 | 67 | — | — |
| 2018-10-29 | $285.00 | $285.00 | 61 | — | — |
| 2018-10-26 | $330.00 | $330.00 | 9 | — | — |
| 2018-10-25 | $330.00 | $330.00 | 40 | — | — |
| 2018-10-24 | $315.00 | $315.00 | 11 | — | — |
| 2018-10-23 | $330.00 | $330.00 | 99 | — | — |
| 2018-10-22 | $330.00 | $330.00 | 137 | — | — |
| 2018-10-19 | $330.00 | $330.00 | 7 | — | — |
| 2018-10-18 | $345.00 | $345.00 | 10 | — | — |
| 2018-10-17 | $345.00 | $345.00 | 44 | — | — |
| 2018-10-16 | $330.00 | $330.00 | 34 | — | — |
| 2018-10-15 | $330.00 | $330.00 | 43 | — | — |
| 2018-10-12 | $345.00 | $345.00 | 9 | — | — |
| 2018-10-11 | $360.00 | $360.00 | 75 | — | — |
| 2018-10-10 | $330.00 | $330.00 | 5 | — | — |
| 2018-10-09 | $345.00 | $345.00 | 9 | — | — |
| 2018-10-08 | $330.00 | $330.00 | 6 | — | — |
| 2018-10-05 | $345.00 | $345.00 | 24 | — | — |
| 2018-10-04 | $345.00 | $345.00 | 20 | — | — |
| 2018-10-03 | $360.00 | $360.00 | 52 | — | — |
| 2018-10-02 | $345.00 | $345.00 | 32 | — | — |
| 2018-10-01 | $345.00 | $345.00 | 28 | — | — |
| 2018-09-28 | $360.00 | $360.00 | 22 | — | — |
| 2018-09-27 | $345.00 | $345.00 | 3 | — | — |
| 2018-09-26 | $360.00 | $360.00 | 385 | — | — |
| 2018-09-25 | $330.00 | $330.00 | 81 | — | — |
| 2018-09-24 | $360.00 | $360.00 | 6 | — | — |
| 2018-09-21 | $345.00 | $345.00 | 190 | — | — |
| 2018-09-20 | $345.00 | $345.00 | 53 | — | — |
| 2018-09-19 | $315.00 | $315.00 | 29 | — | — |
| 2018-09-18 | $330.00 | $330.00 | 91 | — | — |
| 2018-09-17 | $315.00 | $315.00 | 2 | — | — |
| 2018-09-14 | $315.00 | $315.00 | 143 | — | — |
| 2018-09-13 | $330.00 | $330.00 | 16 | — | — |
| 2018-09-12 | $330.00 | $330.00 | 32 | — | — |
| 2018-09-11 | $345.00 | $345.00 | 39 | — | — |
| 2018-09-10 | $345.00 | $345.00 | 33 | — | — |
| 2018-09-07 | $360.00 | $360.00 | 106 | — | — |
| 2018-09-06 | $360.00 | $360.00 | 87 | — | — |
| 2018-09-05 | $375.00 | $375.00 | 66 | — | — |
| 2018-09-04 | $390.00 | $390.00 | 29 | — | — |
| 2018-08-31 | $360.00 | $360.00 | 12 | — | — |
| 2018-08-30 | $360.00 | $360.00 | 93 | — | — |
| 2018-08-29 | $375.00 | $375.00 | 176 | — | — |
| 2018-08-28 | $345.00 | $345.00 | 20 | — | — |
| 2018-08-27 | $375.00 | $375.00 | 96 | — | — |
| 2018-08-24 | $360.00 | $360.00 | 13 | — | — |
| 2018-08-23 | $330.00 | $330.00 | 23 | — | — |
| 2018-08-22 | $360.00 | $360.00 | 23 | — | — |
| 2018-08-21 | $390.00 | $390.00 | 109 | — | — |
| 2018-08-20 | $360.00 | $360.00 | 21 | — | — |
| 2018-08-17 | $330.00 | $330.00 | 34 | — | — |
| 2018-08-16 | $300.00 | $300.00 | 62 | — | — |
| 2018-08-15 | $315.00 | $315.00 | 82 | — | — |
| 2018-08-14 | $300.00 | $300.00 | 142 | — | — |
| 2018-08-13 | $315.00 | $315.00 | 122 | — | — |
| 2018-08-10 | $330.00 | $330.00 | 89 | — | — |
| 2018-08-09 | $330.00 | $330.00 | 63 | — | — |
| 2018-08-08 | $360.00 | $360.00 | 13 | — | — |
| 2018-08-07 | $375.00 | $375.00 | 22 | — | — |
| 2018-08-06 | $390.00 | $390.00 | 73 | — | — |
| 2018-08-03 | $375.00 | $375.00 | 92 | — | — |
| 2018-08-02 | $345.00 | $345.00 | 224 | — | — |
| 2018-08-01 | $375.00 | $375.00 | 34 | — | — |
| 2018-07-31 | $390.00 | $390.00 | 85 | — | — |
| 2018-07-30 | $420.00 | $420.00 | 46 | — | — |
| 2018-07-27 | $420.00 | $420.00 | 53 | — | — |
| 2018-07-26 | $405.00 | $405.00 | 47 | — | — |
| 2018-07-25 | $405.00 | $405.00 | 39 | — | — |
| 2018-07-24 | $405.00 | $405.00 | 11 | — | — |
| 2018-07-23 | $405.00 | $405.00 | 33 | — | — |
| 2018-07-20 | $405.00 | $405.00 | 100 | — | — |
| 2018-07-19 | $405.00 | $405.00 | 65 | — | — |
| 2018-07-18 | $435.00 | $435.00 | 16 | — | — |
| 2018-07-17 | $420.00 | $420.00 | 30 | — | — |
| 2018-07-16 | $405.00 | $405.00 | 59 | — | — |
| 2018-07-13 | $420.00 | $420.00 | 92 | — | — |
| 2018-07-12 | $420.00 | $420.00 | 128 | — | — |
| 2018-07-11 | $435.00 | $435.00 | 68 | — | — |
| 2018-07-10 | $435.00 | $435.00 | 86 | — | — |
| 2018-07-09 | $450.00 | $450.00 | 82 | — | — |
| 2018-07-06 | $465.00 | $465.00 | 176 | — | — |
| 2018-07-05 | $450.00 | $450.00 | 33 | — | — |
| 2018-07-03 | $450.00 | $450.00 | 73 | — | — |
| 2018-07-02 | $465.00 | $465.00 | 36 | — | — |
| 2018-06-29 | $450.00 | $450.00 | 82 | — | — |
| 2018-06-28 | $435.00 | $435.00 | 51 | — | — |
| 2018-06-27 | $420.00 | $420.00 | 26 | — | — |
| 2018-06-26 | $450.00 | $450.00 | 107 | — | — |
| 2018-06-25 | $405.00 | $405.00 | 136 | — | — |
| 2018-06-22 | $465.00 | $465.00 | 57 | — | — |
| 2018-06-21 | $465.00 | $465.00 | 29 | — | — |
| 2018-06-20 | $450.00 | $450.00 | 11 | — | — |
| 2018-06-19 | $465.00 | $465.00 | 53 | — | — |
| 2018-06-18 | $450.00 | $450.00 | 41 | — | — |
| 2018-06-15 | $450.00 | $450.00 | 39 | — | — |
| 2018-06-14 | $420.00 | $420.00 | 15 | — | — |
| 2018-06-13 | $420.00 | $420.00 | 44 | — | — |
| 2018-06-12 | $435.00 | $435.00 | 19 | — | — |
| 2018-06-11 | $405.00 | $405.00 | 36 | — | — |
| 2018-06-08 | $435.00 | $435.00 | 42 | — | — |
| 2018-06-07 | $405.00 | $405.00 | 60 | — | — |
| 2018-06-06 | $405.00 | $405.00 | 222 | — | — |
| 2018-06-05 | $420.00 | $420.00 | 76 | — | — |
| 2018-06-04 | $420.00 | $420.00 | 48 | — | — |
| 2018-06-01 | $420.00 | $420.00 | 95 | — | — |
| 2018-05-31 | $420.00 | $420.00 | 58 | — | — |
| 2018-05-30 | $420.00 | $420.00 | 32 | — | — |
| 2018-05-29 | $420.00 | $420.00 | 54 | — | — |
| 2018-05-25 | $435.00 | $435.00 | 31 | — | — |
| 2018-05-24 | $435.00 | $435.00 | 56 | — | — |
| 2018-05-23 | $450.00 | $450.00 | 93 | — | — |
| 2018-05-22 | $450.00 | $450.00 | 95 | — | — |
| 2018-05-21 | $435.00 | $435.00 | 29 | — | — |
| 2018-05-18 | $450.00 | $450.00 | 103 | — | — |
| 2018-05-17 | $465.00 | $465.00 | 8 | — | — |
| 2018-05-16 | $465.00 | $465.00 | 18 | — | — |
| 2018-05-15 | $465.00 | $465.00 | 30 | — | — |
| 2018-05-14 | $465.00 | $465.00 | 71 | — | — |
| 2018-05-11 | $480.00 | $480.00 | 37 | — | — |
| 2018-05-10 | $480.00 | $480.00 | 20 | — | — |
| 2018-05-09 | $465.00 | $465.00 | 31 | — | — |
| 2018-05-08 | $465.00 | $465.00 | 76 | — | — |
| 2018-05-07 | $465.00 | $465.00 | 17 | — | — |
| 2018-05-04 | $480.00 | $480.00 | 47 | — | — |
| 2018-05-03 | $465.00 | $465.00 | 22 | — | — |
| 2018-05-02 | $465.00 | $465.00 | 143 | — | — |
| 2018-05-01 | $465.00 | $465.00 | 18 | — | — |
| 2018-04-30 | $465.00 | $465.00 | 26 | — | — |
| 2018-04-27 | $495.00 | $495.00 | 27 | — | — |
| 2018-04-26 | $480.00 | $480.00 | 54 | — | — |
| 2018-04-25 | $480.00 | $480.00 | 39 | — | — |
| 2018-04-24 | $465.00 | $465.00 | 76 | — | — |
| 2018-04-23 | $510.00 | $510.00 | 17 | — | — |
| 2018-04-20 | $510.00 | $510.00 | 43 | — | — |
| 2018-04-19 | $525.00 | $525.00 | 149 | — | — |
| 2018-04-18 | $495.00 | $495.00 | 105 | — | — |
| 2018-04-17 | $480.00 | $480.00 | 51 | — | — |
| 2018-04-16 | $480.00 | $480.00 | 167 | — | — |
| 2018-04-13 | $495.00 | $495.00 | 67 | — | — |
| 2018-04-12 | $510.00 | $510.00 | 48 | — | — |
| 2018-04-11 | $525.00 | $525.00 | 63 | — | — |
| 2018-04-10 | $510.00 | $510.00 | 61 | — | — |
| 2018-04-09 | $495.00 | $495.00 | 42 | — | — |
| 2018-04-06 | $495.00 | $495.00 | 76 | — | — |
| 2018-04-05 | $480.00 | $480.00 | 51 | — | — |
| 2018-04-04 | $495.00 | $495.00 | 102 | — | — |
| 2018-04-03 | $525.00 | $525.00 | 97 | — | — |
| 2018-04-02 | $540.00 | $540.00 | 109 | — | — |
| 2018-03-29 | $540.00 | $540.00 | 191 | — | — |
| 2018-03-28 | $570.00 | $570.00 | 754 | — | — |
| 2018-03-27 | $540.00 | $540.00 | 85 | — | — |
| 2018-03-26 | $570.00 | $570.00 | 53 | — | — |
| 2018-03-23 | $555.00 | $555.00 | 101 | — | — |
| 2018-03-22 | $555.00 | $555.00 | 81 | — | — |
| 2018-03-21 | $585.00 | $585.00 | 118 | — | — |
| 2018-03-20 | $600.00 | $600.00 | 322 | — | — |
| 2018-03-19 | $555.00 | $555.00 | 59 | — | — |
| 2018-03-16 | $570.00 | $570.00 | 262 | — | — |
| 2018-03-15 | $555.00 | $555.00 | 72 | — | — |
| 2018-03-14 | $525.00 | $525.00 | 17 | — | — |
| 2018-03-13 | $525.00 | $525.00 | 94 | — | — |
| 2018-03-12 | $480.00 | $480.00 | 71 | — | — |
| 2018-03-09 | $510.00 | $510.00 | 264 | — | — |
| 2018-03-08 | $555.00 | $555.00 | 66 | — | — |
| 2018-03-07 | $570.00 | $570.00 | 313 | — | — |
| 2018-03-06 | $615.00 | $615.00 | 674 | — | — |
| 2018-03-05 | $420.00 | $420.00 | 174 | — | — |
| 2018-03-02 | $435.00 | $435.00 | 67 | — | — |
| 2018-03-01 | $435.00 | $435.00 | 366 | — | — |
| 2018-02-28 | $480.00 | $480.00 | 174 | — | — |
| 2018-02-27 | $480.00 | $480.00 | 64 | — | — |
| 2018-02-26 | $495.00 | $495.00 | 110 | — | — |
| 2018-02-23 | $495.00 | $495.00 | 121 | — | — |
| 2018-02-22 | $525.00 | $525.00 | 134 | — | — |
| 2018-02-21 | $510.00 | $510.00 | 191 | — | — |
| 2018-02-20 | $525.00 | $525.00 | 322 | — | — |
| 2018-02-16 | $555.00 | $555.00 | 250 | — | — |
| 2018-02-15 | $585.00 | $585.00 | 209 | — | — |
| 2018-02-14 | $630.00 | $630.00 | 263 | — | — |
| 2018-02-13 | $645.00 | $645.00 | 235 | — | — |
| 2018-02-12 | $615.00 | $615.00 | 153 | — | — |
| 2018-02-09 | $600.00 | $600.00 | 142 | — | — |
| 2018-02-08 | $600.00 | $600.00 | 164 | — | — |
| 2018-02-07 | $600.00 | $600.00 | 158 | — | — |
| 2018-02-06 | $600.00 | $600.00 | 253 | — | — |
| 2018-02-05 | $600.00 | $600.00 | 440 | — | — |
| 2018-02-02 | $615.00 | $615.00 | 773 | — | — |
| 2018-02-01 | $615.00 | $615.00 | 585 | — | — |
| 2018-01-31 | $750.00 | $750.00 | 472 | — | — |
| 2018-01-30 | $750.00 | $750.00 | 865 | — | — |
| 2018-01-29 | $885.00 | $885.00 | 1,593 | — | — |
| 2018-01-26 | $600.00 | $600.00 | 495 | — | — |
| 2018-01-25 | $555.00 | $555.00 | 398 | — | — |
| 2018-01-24 | $510.00 | $510.00 | 733 | — | — |
| 2018-01-23 | $570.00 | $570.00 | 1,969 | — | — |
| 2018-01-22 | $630.00 | $630.00 | 5,661 | — | — |
| 2018-01-19 | $420.00 | $420.00 | 3,622 | — | — |
| 2018-01-18 | $300.00 | $300.00 | 485 | — | — |
| 2018-01-17 | $270.00 | $270.00 | 18 | — | — |
| 2018-01-16 | $270.00 | $270.00 | 31 | — | — |
| 2018-01-12 | $285.00 | $285.00 | 35 | — | — |
| 2018-01-11 | $270.00 | $270.00 | 44 | — | — |
| 2018-01-10 | $270.00 | $270.00 | 15 | — | — |
| 2018-01-09 | $285.00 | $285.00 | 85 | — | — |
| 2018-01-08 | $300.00 | $300.00 | 105 | — | — |
| 2018-01-05 | $300.00 | $300.00 | 52 | — | — |
| 2018-01-04 | $285.00 | $285.00 | 103 | — | — |
| 2018-01-03 | $240.00 | $240.00 | 19 | — | — |
| 2018-01-02 | $240.00 | $240.00 | 8 | — | — |