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
- 2005-08-24 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 | $280.50 | $280.50 | 19,325 | — | — |
| 2018-12-28 | $249.00 | $249.00 | 19,611 | — | — |
| 2018-12-27 | $256.50 | $256.50 | 27,278 | — | — |
| 2018-12-26 | $241.50 | $241.50 | 52,194 | — | — |
| 2018-12-24 | $295.50 | $295.50 | 10,112 | — | — |
| 2018-12-21 | $298.50 | $298.50 | 21,815 | — | — |
| 2018-12-20 | $322.50 | $322.50 | 15,110 | — | — |
| 2018-12-19 | $345.00 | $345.00 | 18,032 | — | — |
| 2018-12-18 | $364.50 | $364.50 | 18,830 | — | — |
| 2018-12-17 | $399.00 | $399.00 | 14,686 | — | — |
| 2018-12-14 | $426.00 | $426.00 | 8,953 | — | — |
| 2018-12-13 | $436.50 | $436.50 | 12,536 | — | — |
| 2018-12-12 | $447.00 | $447.00 | 13,913 | — | — |
| 2018-12-11 | $477.00 | $477.00 | 14,087 | — | — |
| 2018-12-10 | $462.00 | $462.00 | 9,595 | — | — |
| 2018-12-07 | $468.00 | $468.00 | 12,618 | — | — |
| 2018-12-06 | $487.50 | $487.50 | 17,235 | — | — |
| 2018-12-04 | $472.50 | $472.50 | 10,959 | — | — |
| 2018-12-03 | $501.00 | $501.00 | 13,271 | — | — |
| 2018-11-30 | $502.50 | $502.50 | 9,747 | — | — |
| 2018-11-29 | $493.50 | $493.50 | 14,543 | — | — |
| 2018-11-28 | $543.00 | $543.00 | 12,857 | — | — |
| 2018-11-27 | $519.00 | $519.00 | 10,674 | — | — |
| 2018-11-26 | $531.00 | $531.00 | 13,788 | — | — |
| 2018-11-23 | $513.00 | $513.00 | 27,546 | — | — |
| 2018-11-21 | $496.50 | $496.50 | 19,229 | — | — |
| 2018-11-20 | $465.00 | $465.00 | 15,467 | — | — |
| 2018-11-19 | $460.50 | $460.50 | 16,113 | — | — |
| 2018-11-16 | $480.00 | $480.00 | 24,330 | — | — |
| 2018-11-15 | $462.00 | $462.00 | 31,091 | — | — |
| 2018-11-14 | $405.00 | $405.00 | 16,123 | — | — |
| 2018-11-13 | $405.00 | $405.00 | 14,424 | — | — |
| 2018-11-12 | $348.00 | $348.00 | 14,125 | — | — |
| 2018-11-09 | $376.50 | $376.50 | 19,531 | — | — |
| 2018-11-08 | $372.00 | $372.00 | 8,049 | — | — |
| 2018-11-07 | $370.50 | $370.50 | 9,317 | — | — |
| 2018-11-06 | $342.00 | $342.00 | 4,059 | — | — |
| 2018-11-05 | $342.00 | $342.00 | 5,167 | — | — |
| 2018-11-02 | $355.50 | $355.50 | 12,688 | — | — |
| 2018-11-01 | $324.00 | $324.00 | 13,333 | — | — |
| 2018-10-31 | $297.00 | $297.00 | 8,655 | — | — |
| 2018-10-30 | $292.50 | $292.50 | 15,185 | — | — |
| 2018-10-29 | $295.50 | $295.50 | 8,809 | — | — |
| 2018-10-26 | $322.50 | $322.50 | 11,613 | — | — |
| 2018-10-25 | $318.00 | $318.00 | 10,454 | — | — |
| 2018-10-24 | $307.50 | $307.50 | 17,333 | — | — |
| 2018-10-23 | $330.00 | $330.00 | 11,228 | — | — |
| 2018-10-22 | $325.50 | $325.50 | 10,885 | — | — |
| 2018-10-19 | $333.00 | $333.00 | 12,417 | — | — |
| 2018-10-18 | $357.00 | $357.00 | 7,867 | — | — |
| 2018-10-17 | $375.00 | $375.00 | 6,485 | — | — |
| 2018-10-16 | $384.00 | $384.00 | 10,948 | — | — |
| 2018-10-15 | $354.00 | $354.00 | 12,580 | — | — |
| 2018-10-12 | $382.50 | $382.50 | 14,155 | — | — |
| 2018-10-11 | $399.00 | $399.00 | 18,019 | — | — |
| 2018-10-10 | $381.00 | $381.00 | 10,483 | — | — |
| 2018-10-09 | $408.00 | $408.00 | 19,154 | — | — |
| 2018-10-08 | $427.50 | $427.50 | 6,311 | — | — |
| 2018-10-05 | $441.00 | $441.00 | 6,205 | — | — |
| 2018-10-04 | $456.00 | $456.00 | 9,713 | — | — |
| 2018-10-03 | $465.00 | $465.00 | 6,612 | — | — |
| 2018-10-02 | $459.00 | $459.00 | 6,613 | — | — |
| 2018-10-01 | $459.00 | $459.00 | 6,477 | — | — |
| 2018-09-28 | $480.00 | $480.00 | 5,519 | — | — |
| 2018-09-27 | $483.00 | $483.00 | 6,674 | — | — |
| 2018-09-26 | $487.50 | $487.50 | 4,967 | — | — |
| 2018-09-25 | $474.00 | $474.00 | 6,279 | — | — |
| 2018-09-24 | $490.50 | $490.50 | 11,673 | — | — |
| 2018-09-21 | $463.50 | $463.50 | 14,613 | — | — |
| 2018-09-20 | $480.00 | $480.00 | 10,877 | — | — |
| 2018-09-19 | $448.50 | $448.50 | 7,841 | — | — |
| 2018-09-18 | $450.00 | $450.00 | 8,749 | — | — |
| 2018-09-17 | $406.50 | $406.50 | 5,819 | — | — |
| 2018-09-14 | $408.00 | $408.00 | 5,279 | — | — |
| 2018-09-13 | $406.50 | $406.50 | 4,802 | — | — |
| 2018-09-12 | $417.00 | $417.00 | 4,937 | — | — |
| 2018-09-11 | $409.50 | $409.50 | 4,269 | — | — |
| 2018-09-10 | $405.00 | $405.00 | 3,508 | — | — |
| 2018-09-07 | $399.00 | $399.00 | 5,403 | — | — |
| 2018-09-06 | $408.00 | $408.00 | 6,838 | — | — |
| 2018-09-05 | $429.00 | $429.00 | 4,502 | — | — |
| 2018-09-04 | $438.00 | $438.00 | 6,987 | — | — |
| 2018-08-31 | $438.00 | $438.00 | 5,919 | — | — |
| 2018-08-30 | $412.50 | $412.50 | 6,664 | — | — |
| 2018-08-29 | $423.00 | $423.00 | 5,423 | — | — |
| 2018-08-28 | $433.50 | $433.50 | 3,544 | — | — |
| 2018-08-27 | $427.50 | $427.50 | 4,477 | — | — |
| 2018-08-24 | $427.50 | $427.50 | 4,467 | — | — |
| 2018-08-23 | $417.00 | $417.00 | 4,264 | — | — |
| 2018-08-22 | $417.00 | $417.00 | 8,035 | — | — |
| 2018-08-21 | $450.00 | $450.00 | 5,292 | — | — |
| 2018-08-20 | $439.50 | $439.50 | 4,041 | — | — |
| 2018-08-17 | $429.00 | $429.00 | 5,869 | — | — |
| 2018-08-16 | $403.50 | $403.50 | 7,172 | — | — |
| 2018-08-15 | $384.00 | $384.00 | 7,288 | — | — |
| 2018-08-14 | $406.50 | $406.50 | 8,823 | — | — |
| 2018-08-13 | $432.00 | $432.00 | 8,401 | — | — |
| 2018-08-10 | $442.50 | $442.50 | 13,074 | — | — |
| 2018-08-09 | $417.00 | $417.00 | 26,212 | — | — |
| 2018-08-08 | $376.50 | $376.50 | 8,831 | — | — |
| 2018-08-07 | $399.00 | $399.00 | 16,931 | — | — |
| 2018-08-06 | $339.00 | $339.00 | 15,037 | — | — |
| 2018-08-03 | $349.50 | $349.50 | 7,289 | — | — |
| 2018-08-02 | $369.00 | $369.00 | 6,117 | — | — |
| 2018-08-01 | $372.00 | $372.00 | 5,915 | — | — |
| 2018-07-31 | $388.50 | $388.50 | 7,627 | — | — |
| 2018-07-30 | $366.00 | $366.00 | 8,809 | — | — |
| 2018-07-27 | $372.00 | $372.00 | 10,367 | — | — |
| 2018-07-26 | $394.50 | $394.50 | 14,586 | — | — |
| 2018-07-25 | $384.00 | $384.00 | 6,185 | — | — |
| 2018-07-24 | $397.50 | $397.50 | 14,720 | — | — |
| 2018-07-23 | $420.00 | $420.00 | 8,803 | — | — |
| 2018-07-20 | $439.50 | $439.50 | 6,123 | — | — |
| 2018-07-19 | $456.00 | $456.00 | 5,302 | — | — |
| 2018-07-18 | $448.50 | $448.50 | 6,878 | — | — |
| 2018-07-17 | $462.00 | $462.00 | 5,224 | — | — |
| 2018-07-16 | $471.00 | $471.00 | 4,251 | — | — |
| 2018-07-13 | $466.50 | $466.50 | 3,304 | — | — |
| 2018-07-12 | $469.50 | $469.50 | 7,100 | — | — |
| 2018-07-11 | $469.50 | $469.50 | 6,830 | — | — |
| 2018-07-10 | $477.00 | $477.00 | 4,445 | — | — |
| 2018-07-09 | $474.00 | $474.00 | 3,848 | — | — |
| 2018-07-06 | $478.50 | $478.50 | 6,531 | — | — |
| 2018-07-05 | $466.50 | $466.50 | 4,517 | — | — |
| 2018-07-03 | $459.00 | $459.00 | 2,809 | — | — |
| 2018-07-02 | $463.50 | $463.50 | 6,179 | — | — |
| 2018-06-29 | $453.00 | $453.00 | 10,233 | — | — |
| 2018-06-28 | $460.50 | $460.50 | 10,014 | — | — |
| 2018-06-27 | $453.00 | $453.00 | 12,221 | — | — |
| 2018-06-26 | $484.50 | $484.50 | 14,697 | — | — |
| 2018-06-25 | $456.00 | $456.00 | 18,796 | — | — |
| 2018-06-22 | $478.50 | $478.50 | 16,149 | — | — |
| 2018-06-21 | $493.50 | $493.50 | 15,581 | — | — |
| 2018-06-20 | $540.00 | $540.00 | 17,603 | — | — |
| 2018-06-19 | $510.00 | $510.00 | 18,634 | — | — |
| 2018-06-18 | $526.50 | $526.50 | 33,487 | — | — |
| 2018-06-15 | $645.00 | $645.00 | 34,653 | — | — |
| 2018-06-14 | $640.50 | $640.50 | 7,685 | — | — |
| 2018-06-13 | $639.00 | $639.00 | 4,197 | — | — |
| 2018-06-12 | $649.50 | $649.50 | 3,350 | — | — |
| 2018-06-11 | $655.50 | $655.50 | 5,241 | — | — |
| 2018-06-08 | $640.50 | $640.50 | 5,634 | — | — |
| 2018-06-07 | $649.50 | $649.50 | 4,590 | — | — |
| 2018-06-06 | $664.50 | $664.50 | 4,322 | — | — |
| 2018-06-05 | $663.00 | $663.00 | 8,300 | — | — |
| 2018-06-04 | $670.50 | $670.50 | 10,435 | — | — |
| 2018-06-01 | $733.50 | $733.50 | 6,317 | — | — |
| 2018-05-31 | $735.00 | $735.00 | 9,249 | — | — |
| 2018-05-30 | $741.00 | $741.00 | 17,817 | — | — |
| 2018-05-29 | $663.00 | $663.00 | 5,613 | — | — |
| 2018-05-25 | $676.50 | $676.50 | 3,778 | — | — |
| 2018-05-24 | $676.50 | $676.50 | 4,768 | — | — |
| 2018-05-23 | $658.50 | $658.50 | 2,359 | — | — |
| 2018-05-22 | $658.50 | $658.50 | 5,444 | — | — |
| 2018-05-21 | $651.00 | $651.00 | 6,015 | — | — |
| 2018-05-18 | $670.50 | $670.50 | 4,371 | — | — |
| 2018-05-17 | $667.50 | $667.50 | 5,009 | — | — |
| 2018-05-16 | $676.50 | $676.50 | 7,511 | — | — |
| 2018-05-15 | $678.00 | $678.00 | 8,814 | — | — |
| 2018-05-14 | $663.00 | $663.00 | 7,631 | — | — |
| 2018-05-11 | $655.50 | $655.50 | 19,521 | — | — |
| 2018-05-10 | $676.50 | $676.50 | 6,037 | — | — |
| 2018-05-09 | $691.50 | $691.50 | 4,337 | — | — |
| 2018-05-08 | $688.50 | $688.50 | 3,747 | — | — |
| 2018-05-07 | $693.00 | $693.00 | 5,803 | — | — |
| 2018-05-04 | $661.50 | $661.50 | 4,635 | — | — |
| 2018-05-03 | $637.50 | $637.50 | 4,719 | — | — |
| 2018-05-02 | $649.50 | $649.50 | 3,937 | — | — |
| 2018-05-01 | $646.50 | $646.50 | 4,718 | — | — |
| 2018-04-30 | $633.00 | $633.00 | 4,495 | — | — |
| 2018-04-27 | $669.00 | $669.00 | 3,834 | — | — |
| 2018-04-26 | $661.50 | $661.50 | 5,373 | — | — |
| 2018-04-25 | $648.00 | $648.00 | 5,294 | — | — |
| 2018-04-24 | $640.50 | $640.50 | 5,265 | — | — |
| 2018-04-23 | $651.00 | $651.00 | 7,005 | — | — |
| 2018-04-20 | $646.50 | $646.50 | 4,419 | — | — |
| 2018-04-19 | $642.00 | $642.00 | 5,338 | — | — |
| 2018-04-18 | $670.50 | $670.50 | 4,233 | — | — |
| 2018-04-17 | $664.50 | $664.50 | 5,343 | — | — |
| 2018-04-16 | $649.50 | $649.50 | 4,505 | — | — |
| 2018-04-13 | $672.00 | $672.00 | 6,188 | — | — |
| 2018-04-12 | $699.00 | $699.00 | 8,105 | — | — |
| 2018-04-11 | $676.50 | $676.50 | 11,393 | — | — |
| 2018-04-10 | $648.00 | $648.00 | 7,179 | — | — |
| 2018-04-09 | $630.00 | $630.00 | 4,853 | — | — |
| 2018-04-06 | $648.00 | $648.00 | 6,887 | — | — |
| 2018-04-05 | $652.50 | $652.50 | 6,556 | — | — |
| 2018-04-04 | $655.50 | $655.50 | 11,019 | — | — |
| 2018-04-03 | $625.50 | $625.50 | 9,909 | — | — |
| 2018-04-02 | $577.50 | $577.50 | 11,015 | — | — |
| 2018-03-29 | $588.00 | $588.00 | 8,186 | — | — |
| 2018-03-28 | $598.50 | $598.50 | 6,741 | — | — |
| 2018-03-27 | $607.50 | $607.50 | 6,620 | — | — |
| 2018-03-26 | $640.50 | $640.50 | 7,454 | — | — |
| 2018-03-23 | $607.50 | $607.50 | 6,417 | — | — |
| 2018-03-22 | $628.50 | $628.50 | 5,219 | — | — |
| 2018-03-21 | $642.00 | $642.00 | 4,203 | — | — |
| 2018-03-20 | $628.50 | $628.50 | 7,171 | — | — |
| 2018-03-19 | $660.00 | $660.00 | 6,862 | — | — |
| 2018-03-16 | $667.50 | $667.50 | 8,362 | — | — |
| 2018-03-15 | $655.50 | $655.50 | 4,735 | — | — |
| 2018-03-14 | $654.00 | $654.00 | 6,463 | — | — |
| 2018-03-13 | $666.00 | $666.00 | 9,041 | — | — |
| 2018-03-12 | $658.50 | $658.50 | 6,994 | — | — |
| 2018-03-09 | $651.00 | $651.00 | 8,060 | — | — |
| 2018-03-08 | $618.00 | $618.00 | 13,233 | — | — |
| 2018-03-07 | $672.00 | $672.00 | 12,621 | — | — |
| 2018-03-06 | $612.00 | $612.00 | 9,792 | — | — |
| 2018-03-05 | $619.50 | $619.50 | 18,114 | — | — |
| 2018-03-02 | $606.00 | $606.00 | 22,541 | — | — |
| 2018-03-01 | $543.00 | $543.00 | 7,549 | — | — |
| 2018-02-28 | $559.50 | $559.50 | 7,819 | — | — |
| 2018-02-27 | $561.00 | $561.00 | 4,331 | — | — |
| 2018-02-26 | $574.50 | $574.50 | 5,594 | — | — |
| 2018-02-23 | $580.50 | $580.50 | 11,185 | — | — |
| 2018-02-22 | $556.50 | $556.50 | 7,495 | — | — |
| 2018-02-21 | $559.50 | $559.50 | 15,784 | — | — |
| 2018-02-20 | $552.00 | $552.00 | 9,348 | — | — |
| 2018-02-16 | $574.50 | $574.50 | 8,326 | — | — |
| 2018-02-15 | $582.00 | $582.00 | 5,871 | — | — |
| 2018-02-14 | $591.00 | $591.00 | 7,913 | — | — |
| 2018-02-13 | $588.00 | $588.00 | 9,163 | — | — |
| 2018-02-12 | $591.00 | $591.00 | 8,300 | — | — |
| 2018-02-09 | $583.50 | $583.50 | 11,764 | — | — |
| 2018-02-08 | $579.00 | $579.00 | 10,612 | — | — |
| 2018-02-07 | $616.50 | $616.50 | 12,086 | — | — |
| 2018-02-06 | $601.50 | $601.50 | 19,950 | — | — |
| 2018-02-05 | $519.00 | $519.00 | 18,275 | — | — |
| 2018-02-02 | $555.00 | $555.00 | 12,959 | — | — |
| 2018-02-01 | $574.50 | $574.50 | 19,027 | — | — |
| 2018-01-31 | $591.00 | $591.00 | 18,521 | — | — |
| 2018-01-30 | $630.00 | $630.00 | 18,685 | — | — |
| 2018-01-29 | $669.00 | $669.00 | 9,471 | — | — |
| 2018-01-26 | $691.50 | $691.50 | 9,859 | — | — |
| 2018-01-25 | $708.00 | $708.00 | 11,458 | — | — |
| 2018-01-24 | $690.00 | $690.00 | 11,526 | — | — |
| 2018-01-23 | $733.50 | $733.50 | 24,387 | — | — |
| 2018-01-22 | $771.00 | $771.00 | 56,103 | — | — |
| 2018-01-19 | $642.00 | $642.00 | 9,258 | — | — |
| 2018-01-18 | $654.00 | $654.00 | 7,261 | — | — |
| 2018-01-17 | $652.50 | $652.50 | 10,083 | — | — |
| 2018-01-16 | $630.00 | $630.00 | 11,344 | — | — |
| 2018-01-12 | $654.00 | $654.00 | 8,741 | — | — |
| 2018-01-11 | $639.00 | $639.00 | 12,281 | — | — |
| 2018-01-10 | $619.50 | $619.50 | 7,420 | — | — |
| 2018-01-09 | $616.50 | $616.50 | 28,045 | — | — |
| 2018-01-08 | $630.00 | $630.00 | 9,707 | — | — |
| 2018-01-05 | $657.00 | $657.00 | 8,119 | — | — |
| 2018-01-04 | $657.00 | $657.00 | 12,039 | — | — |
| 2018-01-03 | $691.50 | $691.50 | 9,635 | — | — |
| 2018-01-02 | $666.00 | $666.00 | 15,782 | — | — |