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
- 1994-04-04 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 | $1,936.00 | $1,936.00 | 231 | — | — |
| 2018-12-28 | $1,904.00 | $1,904.00 | 699 | — | — |
| 2018-12-27 | $1,776.00 | $1,776.00 | 62 | — | — |
| 2018-12-26 | $1,728.00 | $1,728.00 | 59 | — | — |
| 2018-12-24 | $1,712.00 | $1,712.00 | 67 | — | — |
| 2018-12-21 | $1,920.00 | $1,920.00 | 256 | — | — |
| 2018-12-20 | $1,808.00 | $1,808.00 | 411 | — | — |
| 2018-12-19 | $1,840.00 | $1,840.00 | 418 | — | — |
| 2018-12-18 | $1,792.00 | $1,792.00 | 83 | — | — |
| 2018-12-17 | $1,760.00 | $1,760.00 | 146 | — | — |
| 2018-12-14 | $1,904.00 | $1,904.00 | 575 | — | — |
| 2018-12-13 | $1,840.00 | $1,840.00 | 352 | — | — |
| 2018-12-12 | $1,880.00 | $1,880.00 | 203 | — | — |
| 2018-12-11 | $1,936.00 | $1,936.00 | 346 | — | — |
| 2018-12-10 | $2,128.00 | $2,128.00 | 760 | — | — |
| 2018-12-07 | $2,224.00 | $2,224.00 | 8,810 | — | — |
| 2018-12-06 | $2,688.00 | $2,688.00 | 294 | — | — |
| 2018-12-04 | $3,120.00 | $3,120.00 | 105 | — | — |
| 2018-12-03 | $3,552.00 | $3,552.00 | 54 | — | — |
| 2018-11-30 | $3,456.00 | $3,456.00 | 132 | — | — |
| 2018-11-29 | $3,968.00 | $3,968.00 | 62 | — | — |
| 2018-11-28 | $3,600.00 | $3,600.00 | 66 | — | — |
| 2018-11-27 | $3,928.00 | $3,928.00 | 76 | — | — |
| 2018-11-26 | $4,176.00 | $4,176.00 | 251 | — | — |
| 2018-11-23 | $5,200.00 | $5,200.00 | 31 | — | — |
| 2018-11-21 | $4,640.00 | $4,640.00 | 29 | — | — |
| 2018-11-20 | $5,760.00 | $5,760.00 | 8 | — | — |
| 2018-11-19 | $6,384.00 | $6,384.00 | 5 | — | — |
| 2018-11-16 | $6,080.00 | $6,080.00 | 3 | — | — |
| 2018-11-15 | $6,308.80 | $6,308.80 | 1 | — | — |
| 2018-11-14 | $6,224.00 | $6,224.00 | 2 | — | — |
| 2018-11-13 | $6,080.00 | $6,080.00 | 5 | — | — |
| 2018-11-12 | $6,446.40 | $6,446.40 | 3 | — | — |
| 2018-11-09 | $6,720.00 | $6,720.00 | 12 | — | — |
| 2018-11-08 | $6,816.00 | $6,816.00 | 6 | — | — |
| 2018-11-07 | $6,864.00 | $6,864.00 | 68 | — | — |
| 2018-11-06 | $8,480.00 | $8,480.00 | 2 | — | — |
| 2018-11-05 | $8,128.00 | $8,128.00 | 2 | — | — |
| 2018-11-02 | $8,324.80 | $8,324.80 | 2 | — | — |
| 2018-11-01 | $8,080.00 | $8,080.00 | 2 | — | — |
| 2018-10-31 | $7,984.00 | $7,984.00 | 3 | — | — |
| 2018-10-30 | $7,984.00 | $7,984.00 | 42 | — | — |
| 2018-10-29 | $7,744.00 | $7,744.00 | 0 | — | — |
| 2018-10-26 | $7,744.00 | $7,744.00 | 2 | — | — |
| 2018-10-25 | $7,712.00 | $7,712.00 | 1 | — | — |
| 2018-10-24 | $7,712.00 | $7,712.00 | 5 | — | — |
| 2018-10-23 | $7,697.60 | $7,697.60 | 4 | — | — |
| 2018-10-22 | $8,136.00 | $8,136.00 | 7 | — | — |
| 2018-10-19 | $7,920.00 | $7,920.00 | 3 | — | — |
| 2018-10-18 | $7,840.00 | $7,840.00 | 1 | — | — |
| 2018-10-17 | $7,760.00 | $7,760.00 | 1 | — | — |
| 2018-10-16 | $7,936.00 | $7,936.00 | 1 | — | — |
| 2018-10-15 | $8,160.00 | $8,160.00 | 3 | — | — |
| 2018-10-12 | $8,032.00 | $8,032.00 | 2 | — | — |
| 2018-10-11 | $8,160.00 | $8,160.00 | 0 | — | — |
| 2018-10-10 | $7,792.00 | $7,792.00 | 2 | — | — |
| 2018-10-09 | $8,240.00 | $8,240.00 | 3 | — | — |
| 2018-10-08 | $8,384.00 | $8,384.00 | 2 | — | — |
| 2018-10-05 | $7,888.00 | $7,888.00 | 5 | — | — |
| 2018-10-04 | $7,952.00 | $7,952.00 | 1 | — | — |
| 2018-10-03 | $7,520.00 | $7,520.00 | 1 | — | — |
| 2018-10-02 | $7,552.00 | $7,552.00 | 7 | — | — |
| 2018-10-01 | $7,408.00 | $7,408.00 | 16 | — | — |
| 2018-09-28 | $8,416.00 | $8,416.00 | 3 | — | — |
| 2018-09-27 | $8,784.00 | $8,784.00 | 5 | — | — |
| 2018-09-26 | $8,864.00 | $8,864.00 | 6 | — | — |
| 2018-09-25 | $8,800.00 | $8,800.00 | 3 | — | — |
| 2018-09-24 | $8,496.00 | $8,496.00 | 3 | — | — |
| 2018-09-21 | $8,656.00 | $8,656.00 | 4 | — | — |
| 2018-09-20 | $9,184.00 | $9,184.00 | 15 | — | — |
| 2018-09-19 | $8,016.00 | $8,016.00 | 3 | — | — |
| 2018-09-18 | $8,635.20 | $8,635.20 | 1 | — | — |
| 2018-09-17 | $8,192.00 | $8,192.00 | 5 | — | — |
| 2018-09-14 | $8,000.00 | $8,000.00 | 5 | — | — |
| 2018-09-13 | $8,272.00 | $8,272.00 | 8 | — | — |
| 2018-09-12 | $8,160.00 | $8,160.00 | 4 | — | — |
| 2018-09-11 | $8,320.00 | $8,320.00 | 1 | — | — |
| 2018-09-10 | $8,000.00 | $8,000.00 | 5 | — | — |
| 2018-09-07 | $8,592.00 | $8,592.00 | 3 | — | — |
| 2018-09-06 | $8,896.00 | $8,896.00 | 1 | — | — |
| 2018-09-05 | $9,520.00 | $9,520.00 | 13 | — | — |
| 2018-09-04 | $9,024.00 | $9,024.00 | 5 | — | — |
| 2018-08-31 | $8,848.00 | $8,848.00 | 0 | — | — |
| 2018-08-30 | $8,848.00 | $8,848.00 | 2 | — | — |
| 2018-08-29 | $9,040.00 | $9,040.00 | 4 | — | — |
| 2018-08-28 | $8,784.00 | $8,784.00 | 3 | — | — |
| 2018-08-27 | $8,624.00 | $8,624.00 | 4 | — | — |
| 2018-08-24 | $8,496.00 | $8,496.00 | 1 | — | — |
| 2018-08-23 | $8,448.00 | $8,448.00 | 3 | — | — |
| 2018-08-22 | $8,640.00 | $8,640.00 | 1 | — | — |
| 2018-08-21 | $8,608.00 | $8,608.00 | 3 | — | — |
| 2018-08-20 | $8,544.00 | $8,544.00 | 2 | — | — |
| 2018-08-17 | $8,624.00 | $8,624.00 | 3 | — | — |
| 2018-08-16 | $8,160.00 | $8,160.00 | 12 | — | — |
| 2018-08-15 | $8,368.00 | $8,368.00 | 14 | — | — |
| 2018-08-14 | $9,388.80 | $9,388.80 | 3 | — | — |
| 2018-08-13 | $9,760.00 | $9,760.00 | 4 | — | — |
| 2018-08-10 | $9,680.00 | $9,680.00 | 10 | — | — |
| 2018-08-09 | $9,840.00 | $9,840.00 | 4 | — | — |
| 2018-08-08 | $10,080.00 | $10,080.00 | 2 | — | — |
| 2018-08-07 | $10,048.00 | $10,048.00 | 1 | — | — |
| 2018-08-06 | $9,936.00 | $9,936.00 | 14 | — | — |
| 2018-08-03 | $10,384.00 | $10,384.00 | 2 | — | — |
| 2018-08-02 | $10,240.00 | $10,240.00 | 5 | — | — |
| 2018-08-01 | $10,112.00 | $10,112.00 | 3 | — | — |
| 2018-07-31 | $10,080.00 | $10,080.00 | 5 | — | — |
| 2018-07-30 | $10,128.00 | $10,128.00 | 3 | — | — |
| 2018-07-27 | $10,176.00 | $10,176.00 | 5 | — | — |
| 2018-07-26 | $10,592.00 | $10,592.00 | 0 | — | — |
| 2018-07-25 | $10,608.00 | $10,608.00 | 4 | — | — |
| 2018-07-24 | $10,000.00 | $10,000.00 | 12 | — | — |
| 2018-07-23 | $10,784.00 | $10,784.00 | 3 | — | — |
| 2018-07-20 | $10,960.00 | $10,960.00 | 2 | — | — |
| 2018-07-19 | $11,008.00 | $11,008.00 | 3 | — | — |
| 2018-07-18 | $11,056.00 | $11,056.00 | 2 | — | — |
| 2018-07-17 | $11,104.00 | $11,104.00 | 3 | — | — |
| 2018-07-16 | $10,320.00 | $10,320.00 | 4 | — | — |
| 2018-07-13 | $10,496.00 | $10,496.00 | 2 | — | — |
| 2018-07-12 | $10,928.00 | $10,928.00 | 19 | — | — |
| 2018-07-11 | $10,928.00 | $10,928.00 | 22 | — | — |
| 2018-07-10 | $10,475.20 | $10,475.20 | 2 | — | — |
| 2018-07-09 | $10,192.00 | $10,192.00 | 3 | — | — |
| 2018-07-06 | $10,288.00 | $10,288.00 | 2 | — | — |
| 2018-07-05 | $10,432.00 | $10,432.00 | 3 | — | — |
| 2018-07-03 | $10,128.00 | $10,128.00 | 21 | — | — |
| 2018-07-02 | $9,952.00 | $9,952.00 | 5 | — | — |
| 2018-06-29 | $10,096.00 | $10,096.00 | 3 | — | — |
| 2018-06-28 | $9,952.00 | $9,952.00 | 5 | — | — |
| 2018-06-27 | $9,776.00 | $9,776.00 | 6 | — | — |
| 2018-06-26 | $10,224.00 | $10,224.00 | 6 | — | — |
| 2018-06-25 | $10,128.00 | $10,128.00 | 3 | — | — |
| 2018-06-22 | $10,256.00 | $10,256.00 | 4 | — | — |
| 2018-06-21 | $10,224.00 | $10,224.00 | 10 | — | — |
| 2018-06-20 | $10,160.00 | $10,160.00 | 5 | — | — |
| 2018-06-19 | $10,144.00 | $10,144.00 | 2 | — | — |
| 2018-06-18 | $10,256.00 | $10,256.00 | 6 | — | — |
| 2018-06-15 | $10,048.00 | $10,048.00 | 8 | — | — |
| 2018-06-14 | $9,968.00 | $9,968.00 | 9 | — | — |
| 2018-06-13 | $9,824.00 | $9,824.00 | 8 | — | — |
| 2018-06-12 | $10,608.00 | $10,608.00 | 4 | — | — |
| 2018-06-11 | $10,064.00 | $10,064.00 | 4 | — | — |
| 2018-06-08 | $10,032.00 | $10,032.00 | 6 | — | — |
| 2018-06-07 | $10,096.00 | $10,096.00 | 10 | — | — |
| 2018-06-06 | $10,480.00 | $10,480.00 | 49 | — | — |
| 2018-06-05 | $10,080.00 | $10,080.00 | 21 | — | — |
| 2018-06-04 | $9,984.00 | $9,984.00 | 14 | — | — |
| 2018-06-01 | $9,760.00 | $9,760.00 | 18 | — | — |
| 2018-05-31 | $9,760.00 | $9,760.00 | 16 | — | — |
| 2018-05-30 | $9,552.00 | $9,552.00 | 12 | — | — |
| 2018-05-29 | $9,936.00 | $9,936.00 | 30 | — | — |
| 2018-05-25 | $9,632.00 | $9,632.00 | 14 | — | — |
| 2018-05-24 | $9,616.00 | $9,616.00 | 9 | — | — |
| 2018-05-23 | $9,536.00 | $9,536.00 | 5 | — | — |
| 2018-05-22 | $9,472.00 | $9,472.00 | 5 | — | — |
| 2018-05-21 | $9,329.60 | $9,329.60 | 17 | — | — |
| 2018-05-18 | $9,632.00 | $9,632.00 | 15 | — | — |
| 2018-05-17 | $9,648.00 | $9,648.00 | 89 | — | — |
| 2018-05-16 | $9,760.00 | $9,760.00 | 22 | — | — |
| 2018-05-15 | $9,968.00 | $9,968.00 | 8 | — | — |
| 2018-05-14 | $9,968.00 | $9,968.00 | 8 | — | — |
| 2018-05-11 | $9,792.00 | $9,792.00 | 8 | — | — |
| 2018-05-10 | $9,792.00 | $9,792.00 | 7 | — | — |
| 2018-05-09 | $9,984.00 | $9,984.00 | 30 | — | — |
| 2018-05-08 | $9,924.80 | $9,924.80 | 93 | — | — |
| 2018-05-07 | $10,176.00 | $10,176.00 | 6 | — | — |
| 2018-05-04 | $10,320.00 | $10,320.00 | 8 | — | — |
| 2018-05-03 | $10,224.00 | $10,224.00 | 17 | — | — |
| 2018-05-02 | $10,560.00 | $10,560.00 | 176 | — | — |
| 2018-05-01 | $9,904.00 | $9,904.00 | 14 | — | — |
| 2018-04-30 | $9,968.00 | $9,968.00 | 10 | — | — |
| 2018-04-27 | $9,952.00 | $9,952.00 | 14 | — | — |
| 2018-04-26 | $9,840.00 | $9,840.00 | 19 | — | — |
| 2018-04-25 | $10,128.00 | $10,128.00 | 31 | — | — |
| 2018-04-24 | $10,432.00 | $10,432.00 | 141 | — | — |
| 2018-04-23 | $10,192.00 | $10,192.00 | 44 | — | — |
| 2018-04-20 | $9,792.00 | $9,792.00 | 11 | — | — |
| 2018-04-19 | $9,904.00 | $9,904.00 | 32 | — | — |
| 2018-04-18 | $10,096.00 | $10,096.00 | 15 | — | — |
| 2018-04-17 | $9,936.00 | $9,936.00 | 27 | — | — |
| 2018-04-16 | $10,208.00 | $10,208.00 | 18 | — | — |
| 2018-04-13 | $10,048.00 | $10,048.00 | 23 | — | — |
| 2018-04-12 | $10,544.00 | $10,544.00 | 18 | — | — |
| 2018-04-11 | $10,704.00 | $10,704.00 | 19 | — | — |
| 2018-04-10 | $11,120.00 | $11,120.00 | 40 | — | — |
| 2018-04-09 | $11,376.00 | $11,376.00 | 99 | — | — |
| 2018-04-06 | $12,272.00 | $12,272.00 | 85 | — | — |
| 2018-04-05 | $12,288.00 | $12,288.00 | 779 | — | — |
| 2018-04-04 | $12,464.00 | $12,464.00 | 4,484 | — | — |
| 2018-04-03 | $8,512.00 | $8,512.00 | 9 | — | — |
| 2018-04-02 | $8,368.00 | $8,368.00 | 11 | — | — |
| 2018-03-29 | $8,752.00 | $8,752.00 | 62 | — | — |
| 2018-03-28 | $8,672.00 | $8,672.00 | 13 | — | — |
| 2018-03-27 | $8,832.00 | $8,832.00 | 31 | — | — |
| 2018-03-26 | $9,648.00 | $9,648.00 | 33 | — | — |
| 2018-03-23 | $9,984.00 | $9,984.00 | 46 | — | — |
| 2018-03-22 | $11,312.00 | $11,312.00 | 38 | — | — |
| 2018-03-21 | $12,272.00 | $12,272.00 | 22 | — | — |
| 2018-03-20 | $12,048.00 | $12,048.00 | 30 | — | — |
| 2018-03-19 | $12,048.00 | $12,048.00 | 21 | — | — |
| 2018-03-16 | $12,304.00 | $12,304.00 | 51 | — | — |
| 2018-03-15 | $12,464.00 | $12,464.00 | 57 | — | — |
| 2018-03-14 | $12,416.00 | $12,416.00 | 99 | — | — |
| 2018-03-13 | $13,104.00 | $13,104.00 | 194 | — | — |
| 2018-03-12 | $13,216.00 | $13,216.00 | 378 | — | — |
| 2018-03-09 | $12,208.00 | $12,208.00 | 113 | — | — |
| 2018-03-08 | $11,712.00 | $11,712.00 | 133 | — | — |
| 2018-03-07 | $12,144.00 | $12,144.00 | 379 | — | — |
| 2018-03-06 | $12,224.00 | $12,224.00 | 212 | — | — |
| 2018-03-05 | $12,496.00 | $12,496.00 | 458 | — | — |
| 2018-03-02 | $12,320.00 | $12,320.00 | 536 | — | — |
| 2018-03-01 | $16,960.00 | $16,960.00 | 4,532 | — | — |
| 2018-02-28 | $7,424.00 | $7,424.00 | 21 | — | — |
| 2018-02-27 | $7,968.00 | $7,968.00 | 29 | — | — |
| 2018-02-26 | $8,032.00 | $8,032.00 | 98 | — | — |
| 2018-02-23 | $7,968.00 | $7,968.00 | 51 | — | — |
| 2018-02-22 | $10,720.00 | $10,720.00 | 4 | — | — |
| 2018-02-21 | $10,688.00 | $10,688.00 | 4 | — | — |
| 2018-02-20 | $10,880.00 | $10,880.00 | 3 | — | — |
| 2018-02-16 | $11,008.00 | $11,008.00 | 7 | — | — |
| 2018-02-15 | $11,168.00 | $11,168.00 | 7 | — | — |
| 2018-02-14 | $10,816.00 | $10,816.00 | 11 | — | — |
| 2018-02-13 | $10,432.00 | $10,432.00 | 5 | — | — |
| 2018-02-12 | $10,080.00 | $10,080.00 | 6 | — | — |
| 2018-02-09 | $10,560.00 | $10,560.00 | 10 | — | — |
| 2018-02-08 | $10,496.00 | $10,496.00 | 8 | — | — |
| 2018-02-07 | $10,720.00 | $10,720.00 | 7 | — | — |
| 2018-02-06 | $10,240.00 | $10,240.00 | 27 | — | — |
| 2018-02-05 | $10,240.00 | $10,240.00 | 15 | — | — |
| 2018-02-02 | $10,144.00 | $10,144.00 | 7 | — | — |
| 2018-02-01 | $10,400.00 | $10,400.00 | 11 | — | — |
| 2018-01-31 | $10,464.00 | $10,464.00 | 9 | — | — |
| 2018-01-30 | $10,240.00 | $10,240.00 | 19 | — | — |
| 2018-01-29 | $11,200.00 | $11,200.00 | 10 | — | — |
| 2018-01-26 | $11,584.00 | $11,584.00 | 8 | — | — |
| 2018-01-25 | $11,712.00 | $11,712.00 | 11 | — | — |
| 2018-01-24 | $11,680.00 | $11,680.00 | 8 | — | — |
| 2018-01-23 | $11,808.00 | $11,808.00 | 37 | — | — |
| 2018-01-22 | $11,776.00 | $11,776.00 | 13 | — | — |
| 2018-01-19 | $11,680.00 | $11,680.00 | 6 | — | — |
| 2018-01-18 | $11,552.00 | $11,552.00 | 9 | — | — |
| 2018-01-17 | $12,000.00 | $12,000.00 | 13 | — | — |
| 2018-01-16 | $11,744.00 | $11,744.00 | 48 | — | — |
| 2018-01-12 | $13,408.00 | $13,408.00 | 7 | — | — |
| 2018-01-11 | $13,120.00 | $13,120.00 | 8 | — | — |
| 2018-01-10 | $12,800.00 | $12,800.00 | 24 | — | — |
| 2018-01-09 | $14,240.00 | $14,240.00 | 11 | — | — |
| 2018-01-08 | $14,752.00 | $14,752.00 | 3 | — | — |
| 2018-01-05 | $15,040.00 | $15,040.00 | 4 | — | — |
| 2018-01-04 | $15,040.00 | $15,040.00 | 6 | — | — |
| 2018-01-03 | $15,104.00 | $15,104.00 | 7 | — | — |
| 2018-01-02 | $14,336.00 | $14,336.00 | 9 | — | — |