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
- 2014-03-28 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 | $3,474.00 | $3,474.00 | 3,462 | — | — |
| 2018-12-28 | $3,522.00 | $3,522.00 | 11,939 | — | — |
| 2018-12-27 | $4,224.00 | $4,224.00 | 67,055 | — | — |
| 2018-12-26 | $2,748.00 | $2,748.00 | 1,734 | — | — |
| 2018-12-24 | $2,850.00 | $2,850.00 | 631 | — | — |
| 2018-12-21 | $2,880.00 | $2,880.00 | 1,771 | — | — |
| 2018-12-20 | $3,222.00 | $3,222.00 | 1,313 | — | — |
| 2018-12-19 | $3,372.00 | $3,372.00 | 1,024 | — | — |
| 2018-12-18 | $3,720.00 | $3,720.00 | 984 | — | — |
| 2018-12-17 | $3,900.00 | $3,900.00 | 584 | — | — |
| 2018-12-14 | $4,050.00 | $4,050.00 | 586 | — | — |
| 2018-12-13 | $4,098.00 | $4,098.00 | 695 | — | — |
| 2018-12-12 | $4,278.00 | $4,278.00 | 924 | — | — |
| 2018-12-11 | $4,188.00 | $4,188.00 | 1,893 | — | — |
| 2018-12-10 | $4,272.00 | $4,272.00 | 671 | — | — |
| 2018-12-07 | $4,392.00 | $4,392.00 | 636 | — | — |
| 2018-12-06 | $4,566.00 | $4,566.00 | 1,185 | — | — |
| 2018-12-04 | $4,656.00 | $4,656.00 | 972 | — | — |
| 2018-12-03 | $4,980.00 | $4,980.00 | 727 | — | — |
| 2018-11-30 | $4,902.00 | $4,902.00 | 806 | — | — |
| 2018-11-29 | $4,872.00 | $4,872.00 | 617 | — | — |
| 2018-11-28 | $4,986.00 | $4,986.00 | 1,028 | — | — |
| 2018-11-27 | $4,650.00 | $4,650.00 | 450 | — | — |
| 2018-11-26 | $4,866.00 | $4,866.00 | 290 | — | — |
| 2018-11-23 | $4,800.00 | $4,800.00 | 209 | — | — |
| 2018-11-21 | $4,830.00 | $4,830.00 | 346 | — | — |
| 2018-11-20 | $4,686.00 | $4,686.00 | 665 | — | — |
| 2018-11-19 | $4,842.00 | $4,842.00 | 797 | — | — |
| 2018-11-16 | $5,232.00 | $5,232.00 | 391 | — | — |
| 2018-11-15 | $5,334.00 | $5,334.00 | 421 | — | — |
| 2018-11-14 | $5,148.00 | $5,148.00 | 412 | — | — |
| 2018-11-13 | $5,238.00 | $5,238.00 | 438 | — | — |
| 2018-11-12 | $5,196.00 | $5,196.00 | 635 | — | — |
| 2018-11-09 | $5,556.00 | $5,556.00 | 569 | — | — |
| 2018-11-08 | $5,712.00 | $5,712.00 | 601 | — | — |
| 2018-11-07 | $6,024.00 | $6,024.00 | 1,301 | — | — |
| 2018-11-06 | $5,682.00 | $5,682.00 | 2,292 | — | — |
| 2018-11-05 | $5,106.00 | $5,106.00 | 563 | — | — |
| 2018-11-02 | $5,172.00 | $5,172.00 | 719 | — | — |
| 2018-11-01 | $5,508.00 | $5,508.00 | 1,161 | — | — |
| 2018-10-31 | $4,824.00 | $4,824.00 | 1,532 | — | — |
| 2018-10-30 | $5,274.00 | $5,274.00 | 997 | — | — |
| 2018-10-29 | $5,088.00 | $5,088.00 | 790 | — | — |
| 2018-10-26 | $4,764.00 | $4,764.00 | 1,058 | — | — |
| 2018-10-25 | $5,220.00 | $5,220.00 | 879 | — | — |
| 2018-10-24 | $4,962.00 | $4,962.00 | 702 | — | — |
| 2018-10-23 | $5,172.00 | $5,172.00 | 661 | — | — |
| 2018-10-22 | $5,220.00 | $5,220.00 | 692 | — | — |
| 2018-10-19 | $5,412.00 | $5,412.00 | 602 | — | — |
| 2018-10-18 | $5,652.00 | $5,652.00 | 574 | — | — |
| 2018-10-17 | $5,832.00 | $5,832.00 | 360 | — | — |
| 2018-10-16 | $5,838.00 | $5,838.00 | 698 | — | — |
| 2018-10-15 | $5,526.00 | $5,526.00 | 563 | — | — |
| 2018-10-12 | $5,526.00 | $5,526.00 | 716 | — | — |
| 2018-10-11 | $5,478.00 | $5,478.00 | 1,288 | — | — |
| 2018-10-10 | $5,136.00 | $5,136.00 | 758 | — | — |
| 2018-10-09 | $5,454.00 | $5,454.00 | 539 | — | — |
| 2018-10-08 | $5,400.00 | $5,400.00 | 664 | — | — |
| 2018-10-05 | $5,622.00 | $5,622.00 | 756 | — | — |
| 2018-10-04 | $5,916.00 | $5,916.00 | 581 | — | — |
| 2018-10-03 | $6,042.00 | $6,042.00 | 926 | — | — |
| 2018-10-02 | $5,988.00 | $5,988.00 | 535 | — | — |
| 2018-10-01 | $6,090.00 | $6,090.00 | 596 | — | — |
| 2018-09-28 | $6,072.00 | $6,072.00 | 646 | — | — |
| 2018-09-27 | $6,114.00 | $6,114.00 | 753 | — | — |
| 2018-09-26 | $5,880.00 | $5,880.00 | 686 | — | — |
| 2018-09-25 | $6,090.00 | $6,090.00 | 905 | — | — |
| 2018-09-24 | $6,234.00 | $6,234.00 | 502 | — | — |
| 2018-09-21 | $6,258.00 | $6,258.00 | 870 | — | — |
| 2018-09-20 | $6,618.00 | $6,618.00 | 563 | — | — |
| 2018-09-19 | $6,312.00 | $6,312.00 | 798 | — | — |
| 2018-09-18 | $6,588.00 | $6,588.00 | 1,152 | — | — |
| 2018-09-17 | $5,952.00 | $5,952.00 | 1,076 | — | — |
| 2018-09-14 | $6,372.00 | $6,372.00 | 855 | — | — |
| 2018-09-13 | $6,516.00 | $6,516.00 | 621 | — | — |
| 2018-09-12 | $6,762.00 | $6,762.00 | 579 | — | — |
| 2018-09-11 | $6,942.00 | $6,942.00 | 421 | — | — |
| 2018-09-10 | $6,882.00 | $6,882.00 | 521 | — | — |
| 2018-09-07 | $6,948.00 | $6,948.00 | 757 | — | — |
| 2018-09-06 | $6,780.00 | $6,780.00 | 1,253 | — | — |
| 2018-09-05 | $7,338.00 | $7,338.00 | 2,578 | — | — |
| 2018-09-04 | $7,398.00 | $7,398.00 | 670 | — | — |
| 2018-08-31 | $7,692.00 | $7,692.00 | 418 | — | — |
| 2018-08-30 | $7,488.00 | $7,488.00 | 606 | — | — |
| 2018-08-29 | $7,698.00 | $7,698.00 | 647 | — | — |
| 2018-08-28 | $7,533.00 | $7,533.00 | 894 | — | — |
| 2018-08-27 | $7,788.00 | $7,788.00 | 1,008 | — | — |
| 2018-08-24 | $7,812.00 | $7,812.00 | 495 | — | — |
| 2018-08-23 | $7,710.00 | $7,710.00 | 559 | — | — |
| 2018-08-22 | $7,542.00 | $7,542.00 | 585 | — | — |
| 2018-08-21 | $7,590.00 | $7,590.00 | 846 | — | — |
| 2018-08-20 | $7,632.00 | $7,632.00 | 619 | — | — |
| 2018-08-17 | $7,602.00 | $7,602.00 | 591 | — | — |
| 2018-08-16 | $7,716.00 | $7,716.00 | 513 | — | — |
| 2018-08-15 | $7,638.00 | $7,638.00 | 721 | — | — |
| 2018-08-14 | $7,806.00 | $7,806.00 | 751 | — | — |
| 2018-08-13 | $7,926.00 | $7,926.00 | 1,096 | — | — |
| 2018-08-10 | $8,166.00 | $8,166.00 | 469 | — | — |
| 2018-08-09 | $8,238.00 | $8,238.00 | 962 | — | — |
| 2018-08-08 | $7,734.00 | $7,734.00 | 1,461 | — | — |
| 2018-08-07 | $8,430.00 | $8,430.00 | 539 | — | — |
| 2018-08-06 | $8,568.00 | $8,568.00 | 764 | — | — |
| 2018-08-03 | $8,334.00 | $8,334.00 | 2,295 | — | — |
| 2018-08-02 | $7,392.00 | $7,392.00 | 4,239 | — | — |
| 2018-08-01 | $8,112.00 | $8,112.00 | 745 | — | — |
| 2018-07-31 | $8,232.00 | $8,232.00 | 552 | — | — |
| 2018-07-30 | $7,986.00 | $7,986.00 | 538 | — | — |
| 2018-07-27 | $8,154.00 | $8,154.00 | 517 | — | — |
| 2018-07-26 | $8,526.00 | $8,526.00 | 499 | — | — |
| 2018-07-25 | $8,538.00 | $8,538.00 | 616 | — | — |
| 2018-07-24 | $8,121.00 | $8,121.00 | 532 | — | — |
| 2018-07-23 | $8,358.00 | $8,358.00 | 1,858 | — | — |
| 2018-07-20 | $8,694.00 | $8,694.00 | 907 | — | — |
| 2018-07-19 | $9,288.00 | $9,288.00 | 503 | — | — |
| 2018-07-18 | $9,288.00 | $9,288.00 | 335 | — | — |
| 2018-07-17 | $9,258.00 | $9,258.00 | 420 | — | — |
| 2018-07-16 | $9,054.00 | $9,054.00 | 558 | — | — |
| 2018-07-13 | $9,438.00 | $9,438.00 | 430 | — | — |
| 2018-07-12 | $9,360.00 | $9,360.00 | 700 | — | — |
| 2018-07-11 | $9,006.00 | $9,006.00 | 703 | — | — |
| 2018-07-10 | $9,144.00 | $9,144.00 | 667 | — | — |
| 2018-07-09 | $8,862.00 | $8,862.00 | 534 | — | — |
| 2018-07-06 | $8,832.00 | $8,832.00 | 563 | — | — |
| 2018-07-05 | $8,760.00 | $8,760.00 | 527 | — | — |
| 2018-07-03 | $8,970.00 | $8,970.00 | 564 | — | — |
| 2018-07-02 | $8,688.00 | $8,688.00 | 1,193 | — | — |
| 2018-06-29 | $8,898.00 | $8,898.00 | 1,109 | — | — |
| 2018-06-28 | $9,288.00 | $9,288.00 | 719 | — | — |
| 2018-06-27 | $9,114.00 | $9,114.00 | 543 | — | — |
| 2018-06-26 | $9,546.00 | $9,546.00 | 991 | — | — |
| 2018-06-25 | $9,168.00 | $9,168.00 | 907 | — | — |
| 2018-06-22 | $9,534.00 | $9,534.00 | 1,767 | — | — |
| 2018-06-21 | $9,594.00 | $9,594.00 | 840 | — | — |
| 2018-06-20 | $10,026.00 | $10,026.00 | 727 | — | — |
| 2018-06-19 | $9,906.00 | $9,906.00 | 766 | — | — |
| 2018-06-18 | $9,840.00 | $9,840.00 | 699 | — | — |
| 2018-06-15 | $9,582.00 | $9,582.00 | 834 | — | — |
| 2018-06-14 | $9,744.00 | $9,744.00 | 521 | — | — |
| 2018-06-13 | $9,774.00 | $9,774.00 | 959 | — | — |
| 2018-06-12 | $9,828.00 | $9,828.00 | 875 | — | — |
| 2018-06-11 | $9,894.00 | $9,894.00 | 1,017 | — | — |
| 2018-06-08 | $9,618.00 | $9,618.00 | 993 | — | — |
| 2018-06-07 | $9,960.00 | $9,960.00 | 1,043 | — | — |
| 2018-06-06 | $10,074.00 | $10,074.00 | 1,127 | — | — |
| 2018-06-05 | $10,284.00 | $10,284.00 | 3,099 | — | — |
| 2018-06-04 | $10,692.00 | $10,692.00 | 1,000 | — | — |
| 2018-06-01 | $10,812.00 | $10,812.00 | 1,045 | — | — |
| 2018-05-31 | $11,058.00 | $11,058.00 | 694 | — | — |
| 2018-05-30 | $10,878.00 | $10,878.00 | 566 | — | — |
| 2018-05-29 | $10,944.00 | $10,944.00 | 545 | — | — |
| 2018-05-25 | $11,082.00 | $11,082.00 | 535 | — | — |
| 2018-05-24 | $11,034.00 | $11,034.00 | 867 | — | — |
| 2018-05-23 | $11,394.00 | $11,394.00 | 949 | — | — |
| 2018-05-22 | $11,280.00 | $11,280.00 | 2,274 | — | — |
| 2018-05-21 | $10,836.00 | $10,836.00 | 1,133 | — | — |
| 2018-05-18 | $10,638.00 | $10,638.00 | 594 | — | — |
| 2018-05-17 | $10,758.00 | $10,758.00 | 996 | — | — |
| 2018-05-16 | $11,148.00 | $11,148.00 | 974 | — | — |
| 2018-05-15 | $10,782.00 | $10,782.00 | 576 | — | — |
| 2018-05-14 | $10,698.00 | $10,698.00 | 968 | — | — |
| 2018-05-11 | $11,004.00 | $11,004.00 | 797 | — | — |
| 2018-05-10 | $10,806.00 | $10,806.00 | 915 | — | — |
| 2018-05-09 | $11,100.00 | $11,100.00 | 1,317 | — | — |
| 2018-05-08 | $10,824.00 | $10,824.00 | 593 | — | — |
| 2018-05-07 | $10,740.00 | $10,740.00 | 1,630 | — | — |
| 2018-05-04 | $11,076.00 | $11,076.00 | 838 | — | — |
| 2018-05-03 | $10,836.00 | $10,836.00 | 1,507 | — | — |
| 2018-05-02 | $10,884.00 | $10,884.00 | 1,398 | — | — |
| 2018-05-01 | $10,602.00 | $10,602.00 | 1,121 | — | — |
| 2018-04-30 | $10,776.00 | $10,776.00 | 1,994 | — | — |
| 2018-04-27 | $10,986.00 | $10,986.00 | 1,002 | — | — |
| 2018-04-26 | $11,274.00 | $11,274.00 | 936 | — | — |
| 2018-04-25 | $11,058.00 | $11,058.00 | 1,219 | — | — |
| 2018-04-24 | $11,778.00 | $11,778.00 | 2,854 | — | — |
| 2018-04-23 | $11,976.00 | $11,976.00 | 713 | — | — |
| 2018-04-20 | $11,910.00 | $11,910.00 | 1,132 | — | — |
| 2018-04-19 | $12,228.00 | $12,228.00 | 1,458 | — | — |
| 2018-04-18 | $11,856.00 | $11,856.00 | 2,096 | — | — |
| 2018-04-17 | $11,922.00 | $11,922.00 | 1,906 | — | — |
| 2018-04-16 | $11,994.00 | $11,994.00 | 2,526 | — | — |
| 2018-04-13 | $10,908.00 | $10,908.00 | 967 | — | — |
| 2018-04-12 | $10,926.00 | $10,926.00 | 1,582 | — | — |
| 2018-04-11 | $10,398.00 | $10,398.00 | 2,495 | — | — |
| 2018-04-10 | $10,986.00 | $10,986.00 | 10,376 | — | — |
| 2018-04-09 | $9,990.00 | $9,990.00 | 2,151 | — | — |
| 2018-04-06 | $9,492.00 | $9,492.00 | 1,038 | — | — |
| 2018-04-05 | $9,372.00 | $9,372.00 | 877 | — | — |
| 2018-04-04 | $8,796.00 | $8,796.00 | 987 | — | — |
| 2018-04-03 | $8,454.00 | $8,454.00 | 1,617 | — | — |
| 2018-04-02 | $9,348.00 | $9,348.00 | 823 | — | — |
| 2018-03-29 | $9,618.00 | $9,618.00 | 768 | — | — |
| 2018-03-28 | $9,180.00 | $9,180.00 | 1,468 | — | — |
| 2018-03-27 | $9,600.00 | $9,600.00 | 1,654 | — | — |
| 2018-03-26 | $10,254.00 | $10,254.00 | 1,791 | — | — |
| 2018-03-23 | $9,150.00 | $9,150.00 | 2,091 | — | — |
| 2018-03-22 | $9,858.00 | $9,858.00 | 2,896 | — | — |
| 2018-03-21 | $10,554.00 | $10,554.00 | 1,563 | — | — |
| 2018-03-20 | $10,488.00 | $10,488.00 | 3,471 | — | — |
| 2018-03-19 | $11,922.00 | $11,922.00 | 1,427 | — | — |
| 2018-03-16 | $12,036.00 | $12,036.00 | 1,347 | — | — |
| 2018-03-15 | $12,096.00 | $12,096.00 | 1,189 | — | — |
| 2018-03-14 | $12,516.00 | $12,516.00 | 1,270 | — | — |
| 2018-03-13 | $12,888.00 | $12,888.00 | 1,425 | — | — |
| 2018-03-12 | $13,080.00 | $13,080.00 | 1,465 | — | — |
| 2018-03-09 | $13,170.00 | $13,170.00 | 2,278 | — | — |
| 2018-03-08 | $13,062.00 | $13,062.00 | 2,108 | — | — |
| 2018-03-07 | $12,792.00 | $12,792.00 | 1,441 | — | — |
| 2018-03-06 | $13,116.00 | $13,116.00 | 1,329 | — | — |
| 2018-03-05 | $13,404.00 | $13,404.00 | 1,750 | — | — |
| 2018-03-02 | $13,350.00 | $13,350.00 | 1,817 | — | — |
| 2018-03-01 | $12,588.00 | $12,588.00 | 2,487 | — | — |
| 2018-02-28 | $13,230.00 | $13,230.00 | 1,585 | — | — |
| 2018-02-27 | $13,116.00 | $13,116.00 | 1,571 | — | — |
| 2018-02-26 | $13,476.00 | $13,476.00 | 3,992 | — | — |
| 2018-02-23 | $13,464.00 | $13,464.00 | 6,256 | — | — |
| 2018-02-22 | $11,958.00 | $11,958.00 | 1,331 | — | — |
| 2018-02-21 | $12,012.00 | $12,012.00 | 1,448 | — | — |
| 2018-02-20 | $11,946.00 | $11,946.00 | 2,049 | — | — |
| 2018-02-16 | $11,970.00 | $11,970.00 | 3,149 | — | — |
| 2018-02-15 | $12,216.00 | $12,216.00 | 2,892 | — | — |
| 2018-02-14 | $12,096.00 | $12,096.00 | 6,024 | — | — |
| 2018-02-13 | $11,754.00 | $11,754.00 | 3,257 | — | — |
| 2018-02-12 | $11,574.00 | $11,574.00 | 2,097 | — | — |
| 2018-02-09 | $11,154.00 | $11,154.00 | 1,856 | — | — |
| 2018-02-08 | $10,944.00 | $10,944.00 | 1,778 | — | — |
| 2018-02-07 | $10,884.00 | $10,884.00 | 5,330 | — | — |
| 2018-02-06 | $11,364.00 | $11,364.00 | 3,521 | — | — |
| 2018-02-05 | $10,644.00 | $10,644.00 | 2,985 | — | — |
| 2018-02-02 | $10,842.00 | $10,842.00 | 2,710 | — | — |
| 2018-02-01 | $11,538.00 | $11,538.00 | 3,413 | — | — |
| 2018-01-31 | $11,148.00 | $11,148.00 | 6,387 | — | — |
| 2018-01-30 | $11,838.00 | $11,838.00 | 7,103 | — | — |
| 2018-01-29 | $10,782.00 | $10,782.00 | 3,025 | — | — |
| 2018-01-26 | $10,596.00 | $10,596.00 | 2,343 | — | — |
| 2018-01-25 | $10,662.00 | $10,662.00 | 4,419 | — | — |
| 2018-01-24 | $10,902.00 | $10,902.00 | 9,787 | — | — |
| 2018-01-23 | $9,504.00 | $9,504.00 | 4,423 | — | — |
| 2018-01-22 | $10,140.00 | $10,140.00 | 4,034 | — | — |
| 2018-01-19 | $10,806.00 | $10,806.00 | 4,709 | — | — |
| 2018-01-18 | $10,800.00 | $10,800.00 | 6,688 | — | — |
| 2018-01-17 | $10,860.00 | $10,860.00 | 4,767 | — | — |
| 2018-01-16 | $11,028.00 | $11,028.00 | 7,368 | — | — |
| 2018-01-12 | $12,000.00 | $12,000.00 | 8,678 | — | — |
| 2018-01-11 | $13,812.00 | $13,812.00 | 6,112 | — | — |
| 2018-01-10 | $14,478.00 | $14,478.00 | 7,655 | — | — |
| 2018-01-09 | $13,446.00 | $13,446.00 | 6,710 | — | — |
| 2018-01-08 | $14,064.00 | $14,064.00 | 19,703 | — | — |
| 2018-01-05 | $13,182.00 | $13,182.00 | 6,704 | — | — |
| 2018-01-04 | $13,098.00 | $13,098.00 | 10,337 | — | — |
| 2018-01-03 | $14,022.00 | $14,022.00 | 19,265 | — | — |
| 2018-01-02 | $13,404.00 | $13,404.00 | 28,158 | — | — |