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
- 2006-12-29 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 | $621.00 | $621.00 | 117 | — | — |
| 2018-12-28 | $639.00 | $639.00 | 133 | — | — |
| 2018-12-27 | $624.00 | $624.00 | 156 | — | — |
| 2018-12-26 | $594.00 | $594.00 | 217 | — | — |
| 2018-12-24 | $624.00 | $624.00 | 96 | — | — |
| 2018-12-21 | $636.00 | $636.00 | 95 | — | — |
| 2018-12-20 | $654.00 | $654.00 | 167 | — | — |
| 2018-12-19 | $648.00 | $648.00 | 210 | — | — |
| 2018-12-18 | $642.00 | $642.00 | 88 | — | — |
| 2018-12-17 | $627.00 | $627.00 | 223 | — | — |
| 2018-12-14 | $657.00 | $657.00 | 157 | — | — |
| 2018-12-13 | $675.00 | $675.00 | 118 | — | — |
| 2018-12-12 | $705.00 | $705.00 | 169 | — | — |
| 2018-12-11 | $696.00 | $696.00 | 306 | — | — |
| 2018-12-10 | $693.00 | $693.00 | 160 | — | — |
| 2018-12-07 | $750.00 | $750.00 | 74 | — | — |
| 2018-12-06 | $753.00 | $753.00 | 151 | — | — |
| 2018-12-04 | $729.00 | $729.00 | 57 | — | — |
| 2018-12-03 | $726.00 | $726.00 | 156 | — | — |
| 2018-11-30 | $735.00 | $735.00 | 66 | — | — |
| 2018-11-29 | $762.00 | $762.00 | 87 | — | — |
| 2018-11-28 | $729.00 | $729.00 | 69 | — | — |
| 2018-11-27 | $723.00 | $723.00 | 61 | — | — |
| 2018-11-26 | $735.00 | $735.00 | 104 | — | — |
| 2018-11-23 | $759.00 | $759.00 | 14 | — | — |
| 2018-11-21 | $762.00 | $762.00 | 39 | — | — |
| 2018-11-20 | $756.00 | $756.00 | 59 | — | — |
| 2018-11-19 | $756.00 | $756.00 | 58 | — | — |
| 2018-11-16 | $750.00 | $750.00 | 176 | — | — |
| 2018-11-15 | $825.00 | $825.00 | 179 | — | — |
| 2018-11-14 | $765.00 | $765.00 | 359 | — | — |
| 2018-11-13 | $795.00 | $795.00 | 124 | — | — |
| 2018-11-12 | $825.00 | $825.00 | 59 | — | — |
| 2018-11-09 | $804.00 | $804.00 | 38 | — | — |
| 2018-11-08 | $810.00 | $810.00 | 89 | — | — |
| 2018-11-07 | $825.00 | $825.00 | 220 | — | — |
| 2018-11-06 | $825.00 | $825.00 | 437 | — | — |
| 2018-11-05 | $750.00 | $750.00 | 128 | — | — |
| 2018-11-02 | $783.00 | $783.00 | 136 | — | — |
| 2018-11-01 | $768.00 | $768.00 | 48 | — | — |
| 2018-10-31 | $753.00 | $753.00 | 153 | — | — |
| 2018-10-30 | $753.00 | $753.00 | 66 | — | — |
| 2018-10-29 | $750.00 | $750.00 | 295 | — | — |
| 2018-10-26 | $771.00 | $771.00 | 168 | — | — |
| 2018-10-25 | $750.00 | $750.00 | 447 | — | — |
| 2018-10-24 | $762.00 | $762.00 | 759 | — | — |
| 2018-10-23 | $768.00 | $768.00 | 635 | — | — |
| 2018-10-22 | $762.00 | $762.00 | 272 | — | — |
| 2018-10-19 | $798.00 | $798.00 | 194 | — | — |
| 2018-10-18 | $822.00 | $822.00 | 745 | — | — |
| 2018-10-17 | $825.00 | $825.00 | 444 | — | — |
| 2018-10-16 | $777.00 | $777.00 | 702 | — | — |
| 2018-10-15 | $753.00 | $753.00 | 505 | — | — |
| 2018-10-12 | $741.00 | $741.00 | 139 | — | — |
| 2018-10-11 | $750.00 | $750.00 | 282 | — | — |
| 2018-10-10 | $768.00 | $768.00 | 432 | — | — |
| 2018-10-09 | $771.00 | $771.00 | 349 | — | — |
| 2018-10-08 | $798.00 | $798.00 | 163 | — | — |
| 2018-10-05 | $837.00 | $837.00 | 362 | — | — |
| 2018-10-04 | $825.00 | $825.00 | 862 | — | — |
| 2018-10-03 | $882.00 | $882.00 | 1,114 | — | — |
| 2018-10-02 | $981.00 | $981.00 | 1,556 | — | — |
| 2018-10-01 | $975.00 | $975.00 | 245 | — | — |
| 2018-09-28 | $975.00 | $975.00 | 371 | — | — |
| 2018-09-27 | $939.00 | $939.00 | 148 | — | — |
| 2018-09-26 | $930.00 | $930.00 | 106 | — | — |
| 2018-09-25 | $945.00 | $945.00 | 367 | — | — |
| 2018-09-24 | $960.00 | $960.00 | 449 | — | — |
| 2018-09-21 | $1,080.00 | $1,080.00 | 2,583 | — | — |
| 2018-09-20 | $1,035.00 | $1,035.00 | 2,266 | — | — |
| 2018-09-19 | $1,005.00 | $1,005.00 | 1,016 | — | — |
| 2018-09-18 | $945.00 | $945.00 | 128 | — | — |
| 2018-09-17 | $900.00 | $900.00 | 77 | — | — |
| 2018-09-14 | $900.00 | $900.00 | 46 | — | — |
| 2018-09-13 | $954.00 | $954.00 | 82 | — | — |
| 2018-09-12 | $960.00 | $960.00 | 179 | — | — |
| 2018-09-11 | $900.00 | $900.00 | 194 | — | — |
| 2018-09-10 | $924.00 | $924.00 | 129 | — | — |
| 2018-09-07 | $960.00 | $960.00 | 197 | — | — |
| 2018-09-06 | $990.00 | $990.00 | 78 | — | — |
| 2018-09-05 | $990.00 | $990.00 | 90 | — | — |
| 2018-09-04 | $990.00 | $990.00 | 108 | — | — |
| 2018-08-31 | $990.00 | $990.00 | 115 | — | — |
| 2018-08-30 | $960.00 | $960.00 | 263 | — | — |
| 2018-08-29 | $1,020.00 | $1,020.00 | 634 | — | — |
| 2018-08-28 | $975.00 | $975.00 | 819 | — | — |
| 2018-08-27 | $870.00 | $870.00 | 477 | — | — |
| 2018-08-24 | $945.00 | $945.00 | 1,151 | — | — |
| 2018-08-23 | $810.00 | $810.00 | 764 | — | — |
| 2018-08-22 | $705.00 | $705.00 | 1,571 | — | — |
| 2018-08-21 | $705.00 | $705.00 | 121 | — | — |
| 2018-08-20 | $690.00 | $690.00 | 408 | — | — |
| 2018-08-17 | $720.00 | $720.00 | 293 | — | — |
| 2018-08-16 | $780.00 | $780.00 | 95 | — | — |
| 2018-08-15 | $780.00 | $780.00 | 416 | — | — |
| 2018-08-14 | $795.00 | $795.00 | 376 | — | — |
| 2018-08-13 | $870.00 | $870.00 | 183 | — | — |
| 2018-08-10 | $828.00 | $828.00 | 46 | — | — |
| 2018-08-09 | $840.00 | $840.00 | 52 | — | — |
| 2018-08-08 | $825.00 | $825.00 | 147 | — | — |
| 2018-08-07 | $840.00 | $840.00 | 139 | — | — |
| 2018-08-06 | $840.00 | $840.00 | 58 | — | — |
| 2018-08-03 | $810.00 | $810.00 | 101 | — | — |
| 2018-08-02 | $825.00 | $825.00 | 112 | — | — |
| 2018-08-01 | $810.00 | $810.00 | 227 | — | — |
| 2018-07-31 | $765.00 | $765.00 | 118 | — | — |
| 2018-07-30 | $780.00 | $780.00 | 50 | — | — |
| 2018-07-27 | $810.00 | $810.00 | 40 | — | — |
| 2018-07-26 | $810.00 | $810.00 | 51 | — | — |
| 2018-07-25 | $810.00 | $810.00 | 108 | — | — |
| 2018-07-24 | $795.00 | $795.00 | 99 | — | — |
| 2018-07-23 | $810.00 | $810.00 | 69 | — | — |
| 2018-07-20 | $825.00 | $825.00 | 108 | — | — |
| 2018-07-19 | $825.00 | $825.00 | 57 | — | — |
| 2018-07-18 | $825.00 | $825.00 | 25 | — | — |
| 2018-07-17 | $819.00 | $819.00 | 44 | — | — |
| 2018-07-16 | $801.00 | $801.00 | 15 | — | — |
| 2018-07-13 | $810.00 | $810.00 | 131 | — | — |
| 2018-07-12 | $810.00 | $810.00 | 186 | — | — |
| 2018-07-11 | $810.00 | $810.00 | 134 | — | — |
| 2018-07-10 | $810.00 | $810.00 | 46 | — | — |
| 2018-07-09 | $810.00 | $810.00 | 49 | — | — |
| 2018-07-06 | $825.00 | $825.00 | 96 | — | — |
| 2018-07-05 | $825.00 | $825.00 | 79 | — | — |
| 2018-07-03 | $849.00 | $849.00 | 40 | — | — |
| 2018-07-02 | $840.00 | $840.00 | 83 | — | — |
| 2018-06-29 | $855.00 | $855.00 | 36 | — | — |
| 2018-06-28 | $840.00 | $840.00 | 123 | — | — |
| 2018-06-27 | $840.00 | $840.00 | 116 | — | — |
| 2018-06-26 | $870.00 | $870.00 | 100 | — | — |
| 2018-06-25 | $870.00 | $870.00 | 44 | — | — |
| 2018-06-22 | $885.00 | $885.00 | 52 | — | — |
| 2018-06-21 | $843.00 | $843.00 | 79 | — | — |
| 2018-06-20 | $870.00 | $870.00 | 80 | — | — |
| 2018-06-19 | $840.00 | $840.00 | 183 | — | — |
| 2018-06-18 | $855.00 | $855.00 | 255 | — | — |
| 2018-06-15 | $840.00 | $840.00 | 246 | — | — |
| 2018-06-14 | $810.00 | $810.00 | 196 | — | — |
| 2018-06-13 | $870.00 | $870.00 | 190 | — | — |
| 2018-06-12 | $900.00 | $900.00 | 82 | — | — |
| 2018-06-11 | $900.00 | $900.00 | 73 | — | — |
| 2018-06-08 | $870.00 | $870.00 | 107 | — | — |
| 2018-06-07 | $900.00 | $900.00 | 93 | — | — |
| 2018-06-06 | $885.00 | $885.00 | 242 | — | — |
| 2018-06-05 | $900.00 | $900.00 | 297 | — | — |
| 2018-06-04 | $855.00 | $855.00 | 148 | — | — |
| 2018-06-01 | $840.00 | $840.00 | 34 | — | — |
| 2018-05-31 | $825.00 | $825.00 | 103 | — | — |
| 2018-05-30 | $825.00 | $825.00 | 208 | — | — |
| 2018-05-29 | $855.00 | $855.00 | 183 | — | — |
| 2018-05-25 | $795.00 | $795.00 | 52 | — | — |
| 2018-05-24 | $810.00 | $810.00 | 55 | — | — |
| 2018-05-23 | $825.00 | $825.00 | 62 | — | — |
| 2018-05-22 | $825.00 | $825.00 | 209 | — | — |
| 2018-05-21 | $765.00 | $765.00 | 225 | — | — |
| 2018-05-18 | $795.00 | $795.00 | 182 | — | — |
| 2018-05-17 | $795.00 | $795.00 | 339 | — | — |
| 2018-05-16 | $870.00 | $870.00 | 925 | — | — |
| 2018-05-15 | $795.00 | $795.00 | 351 | — | — |
| 2018-05-14 | $780.00 | $780.00 | 620 | — | — |
| 2018-05-11 | $750.00 | $750.00 | 512 | — | — |
| 2018-05-10 | $735.00 | $735.00 | 477 | — | — |
| 2018-05-09 | $660.00 | $660.00 | 123 | — | — |
| 2018-05-08 | $660.00 | $660.00 | 16 | — | — |
| 2018-05-07 | $645.00 | $645.00 | 83 | — | — |
| 2018-05-04 | $645.00 | $645.00 | 77 | — | — |
| 2018-05-03 | $645.00 | $645.00 | 26 | — | — |
| 2018-05-02 | $645.00 | $645.00 | 74 | — | — |
| 2018-05-01 | $645.00 | $645.00 | 154 | — | — |
| 2018-04-30 | $660.00 | $660.00 | 201 | — | — |
| 2018-04-27 | $690.00 | $690.00 | 58 | — | — |
| 2018-04-26 | $660.00 | $660.00 | 57 | — | — |
| 2018-04-25 | $654.00 | $654.00 | 39 | — | — |
| 2018-04-24 | $660.00 | $660.00 | 38 | — | — |
| 2018-04-23 | $660.00 | $660.00 | 35 | — | — |
| 2018-04-20 | $633.00 | $633.00 | 105 | — | — |
| 2018-04-19 | $675.00 | $675.00 | 40 | — | — |
| 2018-04-18 | $645.00 | $645.00 | 44 | — | — |
| 2018-04-17 | $645.00 | $645.00 | 38 | — | — |
| 2018-04-16 | $660.00 | $660.00 | 61 | — | — |
| 2018-04-13 | $675.00 | $675.00 | 38 | — | — |
| 2018-04-12 | $660.00 | $660.00 | 45 | — | — |
| 2018-04-11 | $645.00 | $645.00 | 75 | — | — |
| 2018-04-10 | $660.00 | $660.00 | 76 | — | — |
| 2018-04-09 | $675.00 | $675.00 | 379 | — | — |
| 2018-04-06 | $705.00 | $705.00 | 333 | — | — |
| 2018-04-05 | $675.00 | $675.00 | 302 | — | — |
| 2018-04-04 | $645.00 | $645.00 | 242 | — | — |
| 2018-04-03 | $600.00 | $600.00 | 548 | — | — |
| 2018-04-02 | $555.00 | $555.00 | 175 | — | — |
| 2018-03-29 | $510.00 | $510.00 | 617 | — | — |
| 2018-03-28 | $480.00 | $480.00 | 52 | — | — |
| 2018-03-27 | $495.00 | $495.00 | 102 | — | — |
| 2018-03-26 | $480.00 | $480.00 | 91 | — | — |
| 2018-03-23 | $495.00 | $495.00 | 11 | — | — |
| 2018-03-22 | $495.00 | $495.00 | 68 | — | — |
| 2018-03-21 | $510.00 | $510.00 | 57 | — | — |
| 2018-03-20 | $495.00 | $495.00 | 39 | — | — |
| 2018-03-19 | $495.00 | $495.00 | 95 | — | — |
| 2018-03-16 | $525.00 | $525.00 | 368 | — | — |
| 2018-03-15 | $480.00 | $480.00 | 100 | — | — |
| 2018-03-14 | $480.00 | $480.00 | 104 | — | — |
| 2018-03-13 | $465.00 | $465.00 | 27 | — | — |
| 2018-03-12 | $465.00 | $465.00 | 87 | — | — |
| 2018-03-09 | $450.00 | $450.00 | 55 | — | — |
| 2018-03-08 | $450.00 | $450.00 | 31 | — | — |
| 2018-03-07 | $450.00 | $450.00 | 35 | — | — |
| 2018-03-06 | $450.00 | $450.00 | 91 | — | — |
| 2018-03-05 | $450.00 | $450.00 | 113 | — | — |
| 2018-03-02 | $465.00 | $465.00 | 51 | — | — |
| 2018-03-01 | $465.00 | $465.00 | 56 | — | — |
| 2018-02-28 | $435.00 | $435.00 | 43 | — | — |
| 2018-02-27 | $450.00 | $450.00 | 104 | — | — |
| 2018-02-26 | $450.00 | $450.00 | 86 | — | — |
| 2018-02-23 | $465.00 | $465.00 | 52 | — | — |
| 2018-02-22 | $435.00 | $435.00 | 255 | — | — |
| 2018-02-21 | $438.00 | $438.00 | 206 | — | — |
| 2018-02-20 | $480.00 | $480.00 | 11 | — | — |
| 2018-02-16 | $480.00 | $480.00 | 149 | — | — |
| 2018-02-15 | $465.00 | $465.00 | 43 | — | — |
| 2018-02-14 | $495.00 | $495.00 | 92 | — | — |
| 2018-02-13 | $510.00 | $510.00 | 386 | — | — |
| 2018-02-12 | $480.00 | $480.00 | 137 | — | — |
| 2018-02-09 | $480.00 | $480.00 | 463 | — | — |
| 2018-02-08 | $450.00 | $450.00 | 211 | — | — |
| 2018-02-07 | $480.00 | $480.00 | 87 | — | — |
| 2018-02-06 | $450.00 | $450.00 | 38 | — | — |
| 2018-02-05 | $450.00 | $450.00 | 32 | — | — |
| 2018-02-02 | $465.00 | $465.00 | 160 | — | — |
| 2018-02-01 | $435.00 | $435.00 | 99 | — | — |
| 2018-01-31 | $450.00 | $450.00 | 150 | — | — |
| 2018-01-30 | $459.00 | $459.00 | 123 | — | — |
| 2018-01-29 | $465.00 | $465.00 | 63 | — | — |
| 2018-01-26 | $480.00 | $480.00 | 174 | — | — |
| 2018-01-25 | $465.00 | $465.00 | 128 | — | — |
| 2018-01-24 | $450.00 | $450.00 | 1,019 | — | — |
| 2018-01-23 | $495.00 | $495.00 | 154 | — | — |
| 2018-01-22 | $495.00 | $495.00 | 317 | — | — |
| 2018-01-19 | $510.00 | $510.00 | 83 | — | — |
| 2018-01-18 | $495.00 | $495.00 | 185 | — | — |
| 2018-01-17 | $510.00 | $510.00 | 140 | — | — |
| 2018-01-16 | $510.00 | $510.00 | 280 | — | — |
| 2018-01-12 | $510.00 | $510.00 | 140 | — | — |
| 2018-01-11 | $495.00 | $495.00 | 244 | — | — |
| 2018-01-10 | $510.00 | $510.00 | 126 | — | — |
| 2018-01-09 | $510.00 | $510.00 | 194 | — | — |
| 2018-01-08 | $525.00 | $525.00 | 397 | — | — |
| 2018-01-05 | $510.00 | $510.00 | 112 | — | — |
| 2018-01-04 | $525.00 | $525.00 | 815 | — | — |
| 2018-01-03 | $495.00 | $495.00 | 498 | — | — |
| 2018-01-02 | $480.00 | $480.00 | 538 | — | — |