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
- 2013-01-07 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 | $5,550.00 | $5,550.00 | 94 | — | — |
| 2018-12-28 | $5,360.00 | $5,360.00 | 67 | — | — |
| 2018-12-27 | $5,260.00 | $5,260.00 | 74 | — | — |
| 2018-12-26 | $5,430.00 | $5,430.00 | 65 | — | — |
| 2018-12-24 | $5,180.00 | $5,180.00 | 102 | — | — |
| 2018-12-21 | $5,710.00 | $5,710.00 | 192 | — | — |
| 2018-12-20 | $5,440.00 | $5,440.00 | 210 | — | — |
| 2018-12-19 | $5,810.00 | $5,810.00 | 116 | — | — |
| 2018-12-18 | $5,870.00 | $5,870.00 | 224 | — | — |
| 2018-12-17 | $6,380.00 | $6,380.00 | 329 | — | — |
| 2018-12-14 | $6,800.00 | $6,800.00 | 83 | — | — |
| 2018-12-13 | $6,690.00 | $6,690.00 | 137 | — | — |
| 2018-12-12 | $6,940.00 | $6,940.00 | 83 | — | — |
| 2018-12-11 | $7,000.00 | $7,000.00 | 150 | — | — |
| 2018-12-10 | $6,980.00 | $6,980.00 | 226 | — | — |
| 2018-12-07 | $7,050.00 | $7,050.00 | 492 | — | — |
| 2018-12-06 | $7,030.00 | $7,030.00 | 541 | — | — |
| 2018-12-04 | $7,270.00 | $7,270.00 | 358 | — | — |
| 2018-12-03 | $8,080.00 | $8,080.00 | 369 | — | — |
| 2018-11-30 | $8,410.00 | $8,410.00 | 57 | — | — |
| 2018-11-29 | $8,190.00 | $8,190.00 | 34 | — | — |
| 2018-11-28 | $8,190.00 | $8,190.00 | 53 | — | — |
| 2018-11-27 | $8,000.00 | $8,000.00 | 64 | — | — |
| 2018-11-26 | $8,120.00 | $8,120.00 | 76 | — | — |
| 2018-11-23 | $8,020.00 | $8,020.00 | 34 | — | — |
| 2018-11-21 | $7,950.00 | $7,950.00 | 58 | — | — |
| 2018-11-20 | $7,620.00 | $7,620.00 | 76 | — | — |
| 2018-11-19 | $7,530.00 | $7,530.00 | 75 | — | — |
| 2018-11-16 | $7,900.00 | $7,900.00 | 113 | — | — |
| 2018-11-15 | $8,090.00 | $8,090.00 | 94 | — | — |
| 2018-11-14 | $8,330.00 | $8,330.00 | 297 | — | — |
| 2018-11-13 | $9,350.00 | $9,350.00 | 308 | — | — |
| 2018-11-12 | $8,780.00 | $8,780.00 | 81 | — | — |
| 2018-11-09 | $8,560.00 | $8,560.00 | 81 | — | — |
| 2018-11-08 | $8,940.00 | $8,940.00 | 118 | — | — |
| 2018-11-07 | $8,300.00 | $8,300.00 | 83 | — | — |
| 2018-11-06 | $8,010.00 | $8,010.00 | 45 | — | — |
| 2018-11-05 | $7,980.00 | $7,980.00 | 70 | — | — |
| 2018-11-02 | $8,390.00 | $8,390.00 | 86 | — | — |
| 2018-11-01 | $8,700.00 | $8,700.00 | 90 | — | — |
| 2018-10-31 | $7,890.00 | $7,890.00 | 36 | — | — |
| 2018-10-30 | $7,820.00 | $7,820.00 | 47 | — | — |
| 2018-10-29 | $7,930.00 | $7,930.00 | 46 | — | — |
| 2018-10-26 | $8,000.00 | $8,000.00 | 40 | — | — |
| 2018-10-25 | $8,330.00 | $8,330.00 | 56 | — | — |
| 2018-10-24 | $7,900.00 | $7,900.00 | 78 | — | — |
| 2018-10-23 | $7,830.00 | $7,830.00 | 42 | — | — |
| 2018-10-22 | $8,220.00 | $8,220.00 | 84 | — | — |
| 2018-10-19 | $8,420.00 | $8,420.00 | 77 | — | — |
| 2018-10-18 | $8,470.00 | $8,470.00 | 68 | — | — |
| 2018-10-17 | $8,210.00 | $8,210.00 | 83 | — | — |
| 2018-10-16 | $8,710.00 | $8,710.00 | 131 | — | — |
| 2018-10-15 | $8,320.00 | $8,320.00 | 80 | — | — |
| 2018-10-12 | $7,990.00 | $7,990.00 | 142 | — | — |
| 2018-10-11 | $7,400.00 | $7,400.00 | 60 | — | — |
| 2018-10-10 | $7,200.00 | $7,200.00 | 192 | — | — |
| 2018-10-09 | $7,960.00 | $7,960.00 | 97 | — | — |
| 2018-10-08 | $8,370.00 | $8,370.00 | 102 | — | — |
| 2018-10-05 | $8,750.00 | $8,750.00 | 62 | — | — |
| 2018-10-04 | $8,820.00 | $8,820.00 | 159 | — | — |
| 2018-10-03 | $9,050.00 | $9,050.00 | 125 | — | — |
| 2018-10-02 | $9,020.00 | $9,020.00 | 84 | — | — |
| 2018-10-01 | $8,930.00 | $8,930.00 | 165 | — | — |
| 2018-09-28 | $8,830.00 | $8,830.00 | 75 | — | — |
| 2018-09-27 | $8,660.00 | $8,660.00 | 63 | — | — |
| 2018-09-26 | $8,410.00 | $8,410.00 | 57 | — | — |
| 2018-09-25 | $8,440.00 | $8,440.00 | 123 | — | — |
| 2018-09-24 | $8,140.00 | $8,140.00 | 65 | — | — |
| 2018-09-21 | $8,040.00 | $8,040.00 | 35 | — | — |
| 2018-09-20 | $7,900.00 | $7,900.00 | 34 | — | — |
| 2018-09-19 | $8,000.00 | $8,000.00 | 51 | — | — |
| 2018-09-18 | $8,000.00 | $8,000.00 | 32 | — | — |
| 2018-09-17 | $7,860.00 | $7,860.00 | 39 | — | — |
| 2018-09-14 | $8,080.00 | $8,080.00 | 107 | — | — |
| 2018-09-13 | $8,110.00 | $8,110.00 | 120 | — | — |
| 2018-09-12 | $7,460.00 | $7,460.00 | 121 | — | — |
| 2018-09-11 | $7,200.00 | $7,200.00 | 33 | — | — |
| 2018-09-10 | $7,390.00 | $7,390.00 | 20 | — | — |
| 2018-09-07 | $7,400.00 | $7,400.00 | 37 | — | — |
| 2018-09-06 | $7,400.00 | $7,400.00 | 76 | — | — |
| 2018-09-05 | $7,450.00 | $7,450.00 | 111 | — | — |
| 2018-09-04 | $7,600.00 | $7,600.00 | 90 | — | — |
| 2018-08-31 | $7,480.00 | $7,480.00 | 128 | — | — |
| 2018-08-30 | $7,450.00 | $7,450.00 | 237 | — | — |
| 2018-08-29 | $7,470.00 | $7,470.00 | 213 | — | — |
| 2018-08-28 | $7,500.00 | $7,500.00 | 115 | — | — |
| 2018-08-27 | $7,270.00 | $7,270.00 | 76 | — | — |
| 2018-08-24 | $7,320.00 | $7,320.00 | 86 | — | — |
| 2018-08-23 | $7,150.00 | $7,150.00 | 255 | — | — |
| 2018-08-22 | $7,200.00 | $7,200.00 | 195 | — | — |
| 2018-08-21 | $6,760.00 | $6,760.00 | 172 | — | — |
| 2018-08-20 | $6,420.00 | $6,420.00 | 148 | — | — |
| 2018-08-17 | $6,160.00 | $6,160.00 | 128 | — | — |
| 2018-08-16 | $6,150.00 | $6,150.00 | 136 | — | — |
| 2018-08-15 | $6,050.00 | $6,050.00 | 108 | — | — |
| 2018-08-14 | $6,000.00 | $6,000.00 | 367 | — | — |
| 2018-08-13 | $6,070.00 | $6,070.00 | 249 | — | — |
| 2018-08-10 | $6,500.00 | $6,500.00 | 200 | — | — |
| 2018-08-09 | $6,530.00 | $6,530.00 | 1,002 | — | — |
| 2018-08-08 | $6,030.00 | $6,030.00 | 663 | — | — |
| 2018-08-07 | $6,050.00 | $6,050.00 | 430 | — | — |
| 2018-08-06 | $6,660.00 | $6,660.00 | 353 | — | — |
| 2018-08-03 | $7,190.00 | $7,190.00 | 173 | — | — |
| 2018-08-02 | $7,080.00 | $7,080.00 | 312 | — | — |
| 2018-08-01 | $7,560.00 | $7,560.00 | 442 | — | — |
| 2018-07-31 | $7,770.00 | $7,770.00 | 1,489 | — | — |
| 2018-07-30 | $8,750.00 | $8,750.00 | 3,288 | — | — |
| 2018-07-27 | $9,430.00 | $9,430.00 | 152 | — | — |
| 2018-07-26 | $9,775.00 | $9,775.00 | 136 | — | — |
| 2018-07-25 | $9,990.00 | $9,990.00 | 100 | — | — |
| 2018-07-24 | $9,990.00 | $9,990.00 | 202 | — | — |
| 2018-07-23 | $9,900.00 | $9,900.00 | 293 | — | — |
| 2018-07-20 | $9,960.00 | $9,960.00 | 252 | — | — |
| 2018-07-19 | $10,350.00 | $10,350.00 | 291 | — | — |
| 2018-07-18 | $11,060.00 | $11,060.00 | 259 | — | — |
| 2018-07-17 | $11,290.00 | $11,290.00 | 195 | — | — |
| 2018-07-16 | $11,350.00 | $11,350.00 | 295 | — | — |
| 2018-07-13 | $10,680.00 | $10,680.00 | 486 | — | — |
| 2018-07-12 | $10,260.00 | $10,260.00 | 131 | — | — |
| 2018-07-11 | $10,000.00 | $10,000.00 | 184 | — | — |
| 2018-07-10 | $9,730.00 | $9,730.00 | 187 | — | — |
| 2018-07-09 | $9,510.00 | $9,510.00 | 116 | — | — |
| 2018-07-06 | $9,300.00 | $9,300.00 | 104 | — | — |
| 2018-07-05 | $9,080.00 | $9,080.00 | 193 | — | — |
| 2018-07-03 | $9,520.00 | $9,520.00 | 140 | — | — |
| 2018-07-02 | $9,100.00 | $9,100.00 | 297 | — | — |
| 2018-06-29 | $8,530.00 | $8,530.00 | 348 | — | — |
| 2018-06-28 | $8,090.00 | $8,090.00 | 76 | — | — |
| 2018-06-27 | $7,930.00 | $7,930.00 | 88 | — | — |
| 2018-06-26 | $7,990.00 | $7,990.00 | 68 | — | — |
| 2018-06-25 | $7,820.00 | $7,820.00 | 73 | — | — |
| 2018-06-22 | $7,900.00 | $7,900.00 | 30 | — | — |
| 2018-06-21 | $7,840.00 | $7,840.00 | 93 | — | — |
| 2018-06-20 | $8,170.00 | $8,170.00 | 63 | — | — |
| 2018-06-19 | $7,900.00 | $7,900.00 | 61 | — | — |
| 2018-06-18 | $8,190.00 | $8,190.00 | 74 | — | — |
| 2018-06-15 | $8,000.00 | $8,000.00 | 91 | — | — |
| 2018-06-14 | $7,790.00 | $7,790.00 | 44 | — | — |
| 2018-06-13 | $7,780.00 | $7,780.00 | 78 | — | — |
| 2018-06-12 | $7,560.00 | $7,560.00 | 147 | — | — |
| 2018-06-11 | $7,270.00 | $7,270.00 | 74 | — | — |
| 2018-06-08 | $7,250.00 | $7,250.00 | 142 | — | — |
| 2018-06-07 | $7,000.00 | $7,000.00 | 54 | — | — |
| 2018-06-06 | $7,190.00 | $7,190.00 | 73 | — | — |
| 2018-06-05 | $7,170.00 | $7,170.00 | 49 | — | — |
| 2018-06-04 | $7,240.00 | $7,240.00 | 146 | — | — |
| 2018-06-01 | $7,250.00 | $7,250.00 | 68 | — | — |
| 2018-05-31 | $7,140.00 | $7,140.00 | 104 | — | — |
| 2018-05-30 | $6,900.00 | $6,900.00 | 40 | — | — |
| 2018-05-29 | $6,960.00 | $6,960.00 | 92 | — | — |
| 2018-05-25 | $7,090.00 | $7,090.00 | 8 | — | — |
| 2018-05-24 | $7,110.00 | $7,110.00 | 62 | — | — |
| 2018-05-23 | $6,980.00 | $6,980.00 | 129 | — | — |
| 2018-05-22 | $7,240.00 | $7,240.00 | 69 | — | — |
| 2018-05-21 | $7,080.00 | $7,080.00 | 70 | — | — |
| 2018-05-18 | $7,000.00 | $7,000.00 | 91 | — | — |
| 2018-05-17 | $6,960.00 | $6,960.00 | 66 | — | — |
| 2018-05-16 | $7,020.00 | $7,020.00 | 177 | — | — |
| 2018-05-15 | $7,110.00 | $7,110.00 | 346 | — | — |
| 2018-05-14 | $6,880.00 | $6,880.00 | 645 | — | — |
| 2018-05-11 | $6,270.00 | $6,270.00 | 130 | — | — |
| 2018-05-10 | $6,060.00 | $6,060.00 | 131 | — | — |
| 2018-05-09 | $5,780.00 | $5,780.00 | 274 | — | — |
| 2018-05-08 | $5,490.00 | $5,490.00 | 317 | — | — |
| 2018-05-07 | $5,130.00 | $5,130.00 | 173 | — | — |
| 2018-05-04 | $4,980.00 | $4,980.00 | 60 | — | — |
| 2018-05-03 | $4,980.00 | $4,980.00 | 54 | — | — |
| 2018-05-02 | $4,890.00 | $4,890.00 | 133 | — | — |
| 2018-05-01 | $4,980.00 | $4,980.00 | 114 | — | — |
| 2018-04-30 | $4,850.00 | $4,850.00 | 34 | — | — |
| 2018-04-27 | $4,980.00 | $4,980.00 | 66 | — | — |
| 2018-04-26 | $4,990.00 | $4,990.00 | 91 | — | — |
| 2018-04-25 | $4,820.00 | $4,820.00 | 73 | — | — |
| 2018-04-24 | $5,030.00 | $5,030.00 | 33 | — | — |
| 2018-04-23 | $4,960.00 | $4,960.00 | 23 | — | — |
| 2018-04-20 | $5,010.00 | $5,010.00 | 33 | — | — |
| 2018-04-19 | $4,930.00 | $4,930.00 | 26 | — | — |
| 2018-04-18 | $4,861.00 | $4,861.00 | 82 | — | — |
| 2018-04-17 | $4,850.00 | $4,850.00 | 162 | — | — |
| 2018-04-16 | $4,890.00 | $4,890.00 | 33 | — | — |
| 2018-04-13 | $5,040.00 | $5,040.00 | 33 | — | — |
| 2018-04-12 | $5,190.00 | $5,190.00 | 25 | — | — |
| 2018-04-11 | $5,090.00 | $5,090.00 | 10 | — | — |
| 2018-04-10 | $5,160.00 | $5,160.00 | 17 | — | — |
| 2018-04-09 | $5,100.00 | $5,100.00 | 22 | — | — |
| 2018-04-06 | $5,040.00 | $5,040.00 | 9 | — | — |
| 2018-04-05 | $5,120.00 | $5,120.00 | 11 | — | — |
| 2018-04-04 | $5,030.00 | $5,030.00 | 47 | — | — |
| 2018-04-03 | $5,210.00 | $5,210.00 | 59 | — | — |
| 2018-04-02 | $4,960.00 | $4,960.00 | 66 | — | — |
| 2018-03-29 | $5,150.00 | $5,150.00 | 46 | — | — |
| 2018-03-28 | $4,960.00 | $4,960.00 | 64 | — | — |
| 2018-03-27 | $5,030.00 | $5,030.00 | 55 | — | — |
| 2018-03-26 | $5,540.00 | $5,540.00 | 40 | — | — |
| 2018-03-23 | $5,430.00 | $5,430.00 | 31 | — | — |
| 2018-03-22 | $5,550.00 | $5,550.00 | 28 | — | — |
| 2018-03-21 | $5,520.00 | $5,520.00 | 38 | — | — |
| 2018-03-20 | $5,500.00 | $5,500.00 | 55 | — | — |
| 2018-03-19 | $5,550.00 | $5,550.00 | 41 | — | — |
| 2018-03-16 | $5,790.00 | $5,790.00 | 12 | — | — |
| 2018-03-15 | $5,660.00 | $5,660.00 | 44 | — | — |
| 2018-03-14 | $5,890.00 | $5,890.00 | 30 | — | — |
| 2018-03-13 | $5,810.00 | $5,810.00 | 34 | — | — |
| 2018-03-12 | $5,840.00 | $5,840.00 | 66 | — | — |
| 2018-03-09 | $6,120.00 | $6,120.00 | 91 | — | — |
| 2018-03-08 | $6,130.00 | $6,130.00 | 46 | — | — |
| 2018-03-07 | $6,120.00 | $6,120.00 | 48 | — | — |
| 2018-03-06 | $5,990.00 | $5,990.00 | 47 | — | — |
| 2018-03-05 | $6,020.00 | $6,020.00 | 123 | — | — |
| 2018-03-02 | $6,320.00 | $6,320.00 | 35 | — | — |
| 2018-03-01 | $6,420.00 | $6,420.00 | 59 | — | — |
| 2018-02-28 | $6,440.00 | $6,440.00 | 110 | — | — |
| 2018-02-27 | $6,240.00 | $6,240.00 | 34 | — | — |
| 2018-02-26 | $6,290.00 | $6,290.00 | 68 | — | — |
| 2018-02-23 | $6,280.00 | $6,280.00 | 32 | — | — |
| 2018-02-22 | $6,230.00 | $6,230.00 | 128 | — | — |
| 2018-02-21 | $6,260.00 | $6,260.00 | 93 | — | — |
| 2018-02-20 | $6,210.00 | $6,210.00 | 72 | — | — |
| 2018-02-16 | $6,120.00 | $6,120.00 | 128 | — | — |
| 2018-02-15 | $5,930.00 | $5,930.00 | 16 | — | — |
| 2018-02-14 | $5,900.00 | $5,900.00 | 48 | — | — |
| 2018-02-13 | $5,820.00 | $5,820.00 | 34 | — | — |
| 2018-02-12 | $5,810.00 | $5,810.00 | 33 | — | — |
| 2018-02-09 | $5,700.00 | $5,700.00 | 50 | — | — |
| 2018-02-08 | $5,610.00 | $5,610.00 | 75 | — | — |
| 2018-02-07 | $5,980.00 | $5,980.00 | 50 | — | — |
| 2018-02-06 | $5,680.00 | $5,680.00 | 85 | — | — |
| 2018-02-05 | $5,570.00 | $5,570.00 | 128 | — | — |
| 2018-02-02 | $5,840.00 | $5,840.00 | 121 | — | — |
| 2018-02-01 | $6,150.00 | $6,150.00 | 89 | — | — |
| 2018-01-31 | $6,220.00 | $6,220.00 | 166 | — | — |
| 2018-01-30 | $6,640.00 | $6,640.00 | 158 | — | — |
| 2018-01-29 | $6,835.00 | $6,835.00 | 427 | — | — |
| 2018-01-26 | $6,200.00 | $6,200.00 | 777 | — | — |
| 2018-01-25 | $5,570.00 | $5,570.00 | 107 | — | — |
| 2018-01-24 | $5,490.00 | $5,490.00 | 89 | — | — |
| 2018-01-23 | $5,510.00 | $5,510.00 | 123 | — | — |
| 2018-01-22 | $5,330.00 | $5,330.00 | 98 | — | — |
| 2018-01-19 | $5,240.00 | $5,240.00 | 28 | — | — |
| 2018-01-18 | $5,210.00 | $5,210.00 | 52 | — | — |
| 2018-01-17 | $5,170.00 | $5,170.00 | 48 | — | — |
| 2018-01-16 | $5,220.00 | $5,220.00 | 142 | — | — |
| 2018-01-12 | $5,170.00 | $5,170.00 | 98 | — | — |
| 2018-01-11 | $5,200.00 | $5,200.00 | 76 | — | — |
| 2018-01-10 | $5,360.00 | $5,360.00 | 101 | — | — |
| 2018-01-09 | $5,380.00 | $5,380.00 | 167 | — | — |
| 2018-01-08 | $5,390.00 | $5,390.00 | 181 | — | — |
| 2018-01-05 | $5,520.00 | $5,520.00 | 82 | — | — |
| 2018-01-04 | $5,480.00 | $5,480.00 | 200 | — | — |
| 2018-01-03 | $5,465.00 | $5,465.00 | 264 | — | — |
| 2018-01-02 | $5,130.00 | $5,130.00 | 76 | — | — |