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
- 2008-05-21 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 | $539.00 | $539.00 | 100 | — | — |
| 2018-12-28 | $539.00 | $539.00 | 69 | — | — |
| 2018-12-27 | $532.00 | $532.00 | 109 | — | — |
| 2018-12-26 | $553.00 | $553.00 | 48 | — | — |
| 2018-12-24 | $525.00 | $525.00 | 60 | — | — |
| 2018-12-21 | $525.00 | $525.00 | 58 | — | — |
| 2018-12-20 | $539.00 | $539.00 | 48 | — | — |
| 2018-12-19 | $560.00 | $560.00 | 246 | — | — |
| 2018-12-18 | $567.00 | $567.00 | 106 | — | — |
| 2018-12-17 | $574.00 | $574.00 | 60 | — | — |
| 2018-12-14 | $602.00 | $602.00 | 52 | — | — |
| 2018-12-13 | $602.00 | $602.00 | 54 | — | — |
| 2018-12-12 | $602.00 | $602.00 | 103 | — | — |
| 2018-12-11 | $623.00 | $623.00 | 80 | — | — |
| 2018-12-10 | $637.00 | $637.00 | 93 | — | — |
| 2018-12-07 | $665.00 | $665.00 | 9 | — | — |
| 2018-12-06 | $665.00 | $665.00 | 64 | — | — |
| 2018-12-04 | $686.00 | $686.00 | 68 | — | — |
| 2018-12-03 | $735.00 | $735.00 | 40 | — | — |
| 2018-11-30 | $728.00 | $728.00 | 125 | — | — |
| 2018-11-29 | $714.00 | $714.00 | 42 | — | — |
| 2018-11-28 | $728.00 | $728.00 | 48 | — | — |
| 2018-11-27 | $714.00 | $714.00 | 46 | — | — |
| 2018-11-26 | $714.00 | $714.00 | 73 | — | — |
| 2018-11-23 | $721.00 | $721.00 | 80 | — | — |
| 2018-11-21 | $714.00 | $714.00 | 58 | — | — |
| 2018-11-20 | $714.00 | $714.00 | 116 | — | — |
| 2018-11-19 | $714.00 | $714.00 | 152 | — | — |
| 2018-11-16 | $721.00 | $721.00 | 124 | — | — |
| 2018-11-15 | $679.00 | $679.00 | 311 | — | — |
| 2018-11-14 | $742.00 | $742.00 | 713 | — | — |
| 2018-11-13 | $903.00 | $903.00 | 312 | — | — |
| 2018-11-12 | $833.00 | $833.00 | 206 | — | — |
| 2018-11-09 | $896.00 | $896.00 | 448 | — | — |
| 2018-11-08 | $875.00 | $875.00 | 249 | — | — |
| 2018-11-07 | $889.00 | $889.00 | 384 | — | — |
| 2018-11-06 | $938.00 | $938.00 | 223 | — | — |
| 2018-11-05 | $973.00 | $973.00 | 218 | — | — |
| 2018-11-02 | $987.00 | $987.00 | 604 | — | — |
| 2018-11-01 | $1,050.00 | $1,050.00 | 1,693 | — | — |
| 2018-10-31 | $1,015.00 | $1,015.00 | 1,849 | — | — |
| 2018-10-30 | $910.00 | $910.00 | 505 | — | — |
| 2018-10-29 | $882.00 | $882.00 | 2,110 | — | — |
| 2018-10-26 | $805.00 | $805.00 | 312 | — | — |
| 2018-10-25 | $812.00 | $812.00 | 164 | — | — |
| 2018-10-24 | $777.00 | $777.00 | 321 | — | — |
| 2018-10-23 | $840.00 | $840.00 | 906 | — | — |
| 2018-10-22 | $882.00 | $882.00 | 4,210 | — | — |
| 2018-10-19 | $714.00 | $714.00 | 210 | — | — |
| 2018-10-18 | $693.00 | $693.00 | 187 | — | — |
| 2018-10-17 | $686.00 | $686.00 | 75 | — | — |
| 2018-10-16 | $686.00 | $686.00 | 56 | — | — |
| 2018-10-15 | $707.00 | $707.00 | 746 | — | — |
| 2018-10-12 | $651.00 | $651.00 | 191 | — | — |
| 2018-10-11 | $651.00 | $651.00 | 109 | — | — |
| 2018-10-10 | $651.00 | $651.00 | 89 | — | — |
| 2018-10-09 | $714.00 | $714.00 | 202 | — | — |
| 2018-10-08 | $728.00 | $728.00 | 277 | — | — |
| 2018-10-05 | $756.00 | $756.00 | 32 | — | — |
| 2018-10-04 | $763.00 | $763.00 | 74 | — | — |
| 2018-10-03 | $763.00 | $763.00 | 75 | — | — |
| 2018-10-02 | $777.00 | $777.00 | 63 | — | — |
| 2018-10-01 | $784.00 | $784.00 | 88 | — | — |
| 2018-09-28 | $819.00 | $819.00 | 440 | — | — |
| 2018-09-27 | $847.00 | $847.00 | 276 | — | — |
| 2018-09-26 | $798.00 | $798.00 | 149 | — | — |
| 2018-09-25 | $833.00 | $833.00 | 960 | — | — |
| 2018-09-24 | $763.00 | $763.00 | 76 | — | — |
| 2018-09-21 | $770.00 | $770.00 | 158 | — | — |
| 2018-09-20 | $756.00 | $756.00 | 123 | — | — |
| 2018-09-19 | $770.00 | $770.00 | 95 | — | — |
| 2018-09-18 | $756.00 | $756.00 | 52 | — | — |
| 2018-09-17 | $770.00 | $770.00 | 89 | — | — |
| 2018-09-14 | $749.00 | $749.00 | 17 | — | — |
| 2018-09-13 | $756.00 | $756.00 | 79 | — | — |
| 2018-09-12 | $770.00 | $770.00 | 24 | — | — |
| 2018-09-11 | $770.00 | $770.00 | 15 | — | — |
| 2018-09-10 | $756.00 | $756.00 | 45 | — | — |
| 2018-09-07 | $763.00 | $763.00 | 43 | — | — |
| 2018-09-06 | $756.00 | $756.00 | 14 | — | — |
| 2018-09-05 | $770.00 | $770.00 | 16 | — | — |
| 2018-09-04 | $770.00 | $770.00 | 35 | — | — |
| 2018-08-31 | $756.00 | $756.00 | 16 | — | — |
| 2018-08-30 | $770.00 | $770.00 | 26 | — | — |
| 2018-08-29 | $756.00 | $756.00 | 5 | — | — |
| 2018-08-28 | $756.00 | $756.00 | 19 | — | — |
| 2018-08-27 | $763.00 | $763.00 | 49 | — | — |
| 2018-08-24 | $763.00 | $763.00 | 67 | — | — |
| 2018-08-23 | $749.00 | $749.00 | 64 | — | — |
| 2018-08-22 | $805.00 | $805.00 | 181 | — | — |
| 2018-08-21 | $784.00 | $784.00 | 32 | — | — |
| 2018-08-20 | $791.00 | $791.00 | 13 | — | — |
| 2018-08-17 | $812.00 | $812.00 | 36 | — | — |
| 2018-08-16 | $770.00 | $770.00 | 16 | — | — |
| 2018-08-15 | $805.00 | $805.00 | 106 | — | — |
| 2018-08-14 | $805.00 | $805.00 | 30 | — | — |
| 2018-08-13 | $805.00 | $805.00 | 31 | — | — |
| 2018-08-10 | $826.00 | $826.00 | 21 | — | — |
| 2018-08-09 | $840.00 | $840.00 | 12 | — | — |
| 2018-08-08 | $833.00 | $833.00 | 18 | — | — |
| 2018-08-07 | $840.00 | $840.00 | 18 | — | — |
| 2018-08-06 | $798.00 | $798.00 | 60 | — | — |
| 2018-08-03 | $812.00 | $812.00 | 25 | — | — |
| 2018-08-02 | $812.00 | $812.00 | 27 | — | — |
| 2018-08-01 | $826.00 | $826.00 | 44 | — | — |
| 2018-07-31 | $826.00 | $826.00 | 37 | — | — |
| 2018-07-30 | $791.00 | $791.00 | 5 | — | — |
| 2018-07-27 | $798.00 | $798.00 | 46 | — | — |
| 2018-07-26 | $812.00 | $812.00 | 30 | — | — |
| 2018-07-25 | $854.00 | $854.00 | 91 | — | — |
| 2018-07-24 | $805.00 | $805.00 | 35 | — | — |
| 2018-07-23 | $812.00 | $812.00 | 11 | — | — |
| 2018-07-20 | $833.00 | $833.00 | 11 | — | — |
| 2018-07-19 | $840.00 | $840.00 | 51 | — | — |
| 2018-07-18 | $875.00 | $875.00 | 109 | — | — |
| 2018-07-17 | $798.00 | $798.00 | 42 | — | — |
| 2018-07-16 | $791.00 | $791.00 | 43 | — | — |
| 2018-07-13 | $798.00 | $798.00 | 40 | — | — |
| 2018-07-12 | $791.00 | $791.00 | 79 | — | — |
| 2018-07-11 | $756.00 | $756.00 | 603 | — | — |
| 2018-07-10 | $854.00 | $854.00 | 39 | — | — |
| 2018-07-09 | $854.00 | $854.00 | 19 | — | — |
| 2018-07-06 | $868.00 | $868.00 | 32 | — | — |
| 2018-07-05 | $840.00 | $840.00 | 38 | — | — |
| 2018-07-03 | $819.00 | $819.00 | 16 | — | — |
| 2018-07-02 | $819.00 | $819.00 | 21 | — | — |
| 2018-06-29 | $833.00 | $833.00 | 58 | — | — |
| 2018-06-28 | $819.00 | $819.00 | 84 | — | — |
| 2018-06-27 | $756.00 | $756.00 | 213 | — | — |
| 2018-06-26 | $840.00 | $840.00 | 51 | — | — |
| 2018-06-25 | $889.00 | $889.00 | 140 | — | — |
| 2018-06-22 | $882.00 | $882.00 | 159 | — | — |
| 2018-06-21 | $931.00 | $931.00 | 156 | — | — |
| 2018-06-20 | $952.00 | $952.00 | 50 | — | — |
| 2018-06-19 | $938.00 | $938.00 | 51 | — | — |
| 2018-06-18 | $952.00 | $952.00 | 75 | — | — |
| 2018-06-15 | $959.00 | $959.00 | 241 | — | — |
| 2018-06-14 | $994.00 | $994.00 | 139 | — | — |
| 2018-06-13 | $1,036.00 | $1,036.00 | 553 | — | — |
| 2018-06-12 | $1,022.00 | $1,022.00 | 330 | — | — |
| 2018-06-11 | $959.00 | $959.00 | 85 | — | — |
| 2018-06-08 | $938.00 | $938.00 | 148 | — | — |
| 2018-06-07 | $896.00 | $896.00 | 53 | — | — |
| 2018-06-06 | $931.00 | $931.00 | 85 | — | — |
| 2018-06-05 | $938.00 | $938.00 | 122 | — | — |
| 2018-06-04 | $924.00 | $924.00 | 82 | — | — |
| 2018-06-01 | $959.00 | $959.00 | 107 | — | — |
| 2018-05-31 | $973.00 | $973.00 | 957 | — | — |
| 2018-05-30 | $952.00 | $952.00 | 38 | — | — |
| 2018-05-29 | $938.00 | $938.00 | 187 | — | — |
| 2018-05-25 | $959.00 | $959.00 | 44 | — | — |
| 2018-05-24 | $966.00 | $966.00 | 122 | — | — |
| 2018-05-23 | $966.00 | $966.00 | 113 | — | — |
| 2018-05-22 | $952.00 | $952.00 | 131 | — | — |
| 2018-05-21 | $945.00 | $945.00 | 223 | — | — |
| 2018-05-18 | $896.00 | $896.00 | 54 | — | — |
| 2018-05-17 | $910.00 | $910.00 | 124 | — | — |
| 2018-05-16 | $896.00 | $896.00 | 74 | — | — |
| 2018-05-15 | $882.00 | $882.00 | 82 | — | — |
| 2018-05-14 | $903.00 | $903.00 | 389 | — | — |
| 2018-05-11 | $917.00 | $917.00 | 180 | — | — |
| 2018-05-10 | $952.00 | $952.00 | 78 | — | — |
| 2018-05-09 | $952.00 | $952.00 | 403 | — | — |
| 2018-05-08 | $910.00 | $910.00 | 352 | — | — |
| 2018-05-07 | $931.00 | $931.00 | 1,277 | — | — |
| 2018-05-04 | $805.00 | $805.00 | 108 | — | — |
| 2018-05-03 | $777.00 | $777.00 | 67 | — | — |
| 2018-05-02 | $777.00 | $777.00 | 45 | — | — |
| 2018-05-01 | $770.00 | $770.00 | 43 | — | — |
| 2018-04-30 | $763.00 | $763.00 | 85 | — | — |
| 2018-04-27 | $770.00 | $770.00 | 105 | — | — |
| 2018-04-26 | $784.00 | $784.00 | 155 | — | — |
| 2018-04-25 | $798.00 | $798.00 | 107 | — | — |
| 2018-04-24 | $791.00 | $791.00 | 85 | — | — |
| 2018-04-23 | $812.00 | $812.00 | 122 | — | — |
| 2018-04-20 | $812.00 | $812.00 | 244 | — | — |
| 2018-04-19 | $805.00 | $805.00 | 3,621 | — | — |
| 2018-04-18 | $805.00 | $805.00 | 162 | — | — |
| 2018-04-17 | $791.00 | $791.00 | 78 | — | — |
| 2018-04-16 | $798.00 | $798.00 | 91 | — | — |
| 2018-04-13 | $777.00 | $777.00 | 95 | — | — |
| 2018-04-12 | $784.00 | $784.00 | 90 | — | — |
| 2018-04-11 | $798.00 | $798.00 | 219 | — | — |
| 2018-04-10 | $777.00 | $777.00 | 194 | — | — |
| 2018-04-09 | $777.00 | $777.00 | 70 | — | — |
| 2018-04-06 | $770.00 | $770.00 | 33 | — | — |
| 2018-04-05 | $770.00 | $770.00 | 85 | — | — |
| 2018-04-04 | $756.00 | $756.00 | 108 | — | — |
| 2018-04-03 | $784.00 | $784.00 | 126 | — | — |
| 2018-04-02 | $763.00 | $763.00 | 141 | — | — |
| 2018-03-29 | $784.00 | $784.00 | 90 | — | — |
| 2018-03-28 | $763.00 | $763.00 | 205 | — | — |
| 2018-03-27 | $784.00 | $784.00 | 815 | — | — |
| 2018-03-26 | $756.00 | $756.00 | 125 | — | — |
| 2018-03-23 | $763.00 | $763.00 | 81 | — | — |
| 2018-03-22 | $770.00 | $770.00 | 154 | — | — |
| 2018-03-21 | $784.00 | $784.00 | 215 | — | — |
| 2018-03-20 | $756.00 | $756.00 | 248 | — | — |
| 2018-03-19 | $742.00 | $742.00 | 285 | — | — |
| 2018-03-16 | $784.00 | $784.00 | 301 | — | — |
| 2018-03-15 | $791.00 | $791.00 | 290 | — | — |
| 2018-03-14 | $756.00 | $756.00 | 638 | — | — |
| 2018-03-13 | $798.00 | $798.00 | 513 | — | — |
| 2018-03-12 | $791.00 | $791.00 | 3,372 | — | — |
| 2018-03-09 | $1,225.00 | $1,225.00 | 355 | — | — |
| 2018-03-08 | $1,260.00 | $1,260.00 | 165 | — | — |
| 2018-03-07 | $1,316.00 | $1,316.00 | 20 | — | — |
| 2018-03-06 | $1,309.00 | $1,309.00 | 55 | — | — |
| 2018-03-05 | $1,351.00 | $1,351.00 | 38 | — | — |
| 2018-03-02 | $1,344.00 | $1,344.00 | 41 | — | — |
| 2018-03-01 | $1,323.00 | $1,323.00 | 44 | — | — |
| 2018-02-28 | $1,316.00 | $1,316.00 | 183 | — | — |
| 2018-02-27 | $1,449.00 | $1,449.00 | 35 | — | — |
| 2018-02-26 | $1,477.00 | $1,477.00 | 41 | — | — |
| 2018-02-23 | $1,456.00 | $1,456.00 | 19 | — | — |
| 2018-02-22 | $1,435.00 | $1,435.00 | 23 | — | — |
| 2018-02-21 | $1,421.00 | $1,421.00 | 81 | — | — |
| 2018-02-20 | $1,400.00 | $1,400.00 | 188 | — | — |
| 2018-02-16 | $1,526.00 | $1,526.00 | 72 | — | — |
| 2018-02-15 | $1,533.00 | $1,533.00 | 191 | — | — |
| 2018-02-14 | $1,582.00 | $1,582.00 | 347 | — | — |
| 2018-02-13 | $1,659.00 | $1,659.00 | 55 | — | — |
| 2018-02-12 | $1,673.00 | $1,673.00 | 69 | — | — |
| 2018-02-09 | $1,589.00 | $1,589.00 | 65 | — | — |
| 2018-02-08 | $1,617.00 | $1,617.00 | 23 | — | — |
| 2018-02-07 | $1,603.00 | $1,603.00 | 40 | — | — |
| 2018-02-06 | $1,596.00 | $1,596.00 | 27 | — | — |
| 2018-02-05 | $1,631.00 | $1,631.00 | 107 | — | — |
| 2018-02-02 | $1,596.00 | $1,596.00 | 155 | — | — |
| 2018-02-01 | $1,652.00 | $1,652.00 | 30 | — | — |
| 2018-01-31 | $1,645.00 | $1,645.00 | 141 | — | — |
| 2018-01-30 | $1,603.00 | $1,603.00 | 130 | — | — |
| 2018-01-29 | $1,596.00 | $1,596.00 | 396 | — | — |
| 2018-01-26 | $1,771.00 | $1,771.00 | 93 | — | — |
| 2018-01-25 | $1,813.00 | $1,813.00 | 39 | — | — |
| 2018-01-24 | $1,813.00 | $1,813.00 | 107 | — | — |
| 2018-01-23 | $1,841.00 | $1,841.00 | 66 | — | — |
| 2018-01-22 | $1,848.00 | $1,848.00 | 83 | — | — |
| 2018-01-19 | $1,869.00 | $1,869.00 | 37 | — | — |
| 2018-01-18 | $1,869.00 | $1,869.00 | 153 | — | — |
| 2018-01-17 | $1,841.00 | $1,841.00 | 72 | — | — |
| 2018-01-16 | $1,834.00 | $1,834.00 | 69 | — | — |
| 2018-01-12 | $1,869.00 | $1,869.00 | 104 | — | — |
| 2018-01-11 | $1,890.00 | $1,890.00 | 269 | — | — |
| 2018-01-10 | $1,841.00 | $1,841.00 | 66 | — | — |
| 2018-01-09 | $1,841.00 | $1,841.00 | 57 | — | — |
| 2018-01-08 | $1,841.00 | $1,841.00 | 153 | — | — |
| 2018-01-05 | $1,855.00 | $1,855.00 | 184 | — | — |
| 2018-01-04 | $1,820.00 | $1,820.00 | 172 | — | — |
| 2018-01-03 | $1,813.00 | $1,813.00 | 26 | — | — |
| 2018-01-02 | $1,799.00 | $1,799.00 | 71 | — | — |