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
- 2018-05-22 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 | $531.00 | $531.00 | 249 | — | — |
| 2018-12-28 | $540.00 | $540.00 | 140 | — | — |
| 2018-12-27 | $558.00 | $558.00 | 417 | — | — |
| 2018-12-26 | $553.05 | $553.05 | 467 | — | — |
| 2018-12-24 | $447.00 | $447.00 | 212 | — | — |
| 2018-12-21 | $439.50 | $439.50 | 229 | — | — |
| 2018-12-20 | $450.00 | $450.00 | 321 | — | — |
| 2018-12-19 | $466.50 | $466.50 | 471 | — | — |
| 2018-12-18 | $480.00 | $480.00 | 285 | — | — |
| 2018-12-17 | $504.00 | $504.00 | 136 | — | — |
| 2018-12-14 | $522.00 | $522.00 | 123 | — | — |
| 2018-12-13 | $544.50 | $544.50 | 87 | — | — |
| 2018-12-12 | $547.50 | $547.50 | 55 | — | — |
| 2018-12-11 | $551.25 | $551.25 | 29 | — | — |
| 2018-12-10 | $561.00 | $561.00 | 39 | — | — |
| 2018-12-07 | $540.00 | $540.00 | 77 | — | — |
| 2018-12-06 | $591.00 | $591.00 | 47 | — | — |
| 2018-12-04 | $597.00 | $597.00 | 18 | — | — |
| 2018-12-03 | $600.00 | $600.00 | 28 | — | — |
| 2018-11-30 | $630.00 | $630.00 | 198 | — | — |
| 2018-11-29 | $540.00 | $540.00 | 126 | — | — |
| 2018-11-28 | $511.50 | $511.50 | 293 | — | — |
| 2018-11-27 | $532.50 | $532.50 | 96 | — | — |
| 2018-11-26 | $537.00 | $537.00 | 112 | — | — |
| 2018-11-23 | $526.50 | $526.50 | 33 | — | — |
| 2018-11-21 | $546.00 | $546.00 | 14 | — | — |
| 2018-11-20 | $537.75 | $537.75 | 234 | — | — |
| 2018-11-19 | $555.00 | $555.00 | 30 | — | — |
| 2018-11-16 | $555.00 | $555.00 | 114 | — | — |
| 2018-11-15 | $541.50 | $541.50 | 49 | — | — |
| 2018-11-14 | $541.50 | $541.50 | 142 | — | — |
| 2018-11-13 | $555.00 | $555.00 | 9 | — | — |
| 2018-11-12 | $565.50 | $565.50 | 71 | — | — |
| 2018-11-09 | $562.50 | $562.50 | 48 | — | — |
| 2018-11-08 | $570.00 | $570.00 | 317 | — | — |
| 2018-11-07 | $574.50 | $574.50 | 1,179 | — | — |
| 2018-11-06 | $540.00 | $540.00 | 101 | — | — |
| 2018-11-05 | $540.00 | $540.00 | 35 | — | — |
| 2018-11-02 | $547.50 | $547.50 | 59 | — | — |
| 2018-11-01 | $553.50 | $553.50 | 138 | — | — |
| 2018-10-31 | $562.50 | $562.50 | 111 | — | — |
| 2018-10-30 | $546.00 | $546.00 | 41 | — | — |
| 2018-10-29 | $562.50 | $562.50 | 43 | — | — |
| 2018-10-26 | $541.50 | $541.50 | 312 | — | — |
| 2018-10-25 | $576.00 | $576.00 | 65 | — | — |
| 2018-10-24 | $592.50 | $592.50 | 85 | — | — |
| 2018-10-23 | $595.50 | $595.50 | 53 | — | — |
| 2018-10-22 | $594.00 | $594.00 | 95 | — | — |
| 2018-10-19 | $592.50 | $592.50 | 644 | — | — |
| 2018-10-18 | $627.00 | $627.00 | 105 | — | — |
| 2018-10-17 | $673.50 | $673.50 | 129 | — | — |
| 2018-10-16 | $663.00 | $663.00 | 225 | — | — |
| 2018-10-15 | $675.00 | $675.00 | 867 | — | — |
| 2018-10-12 | $600.00 | $600.00 | 16 | — | — |
| 2018-10-11 | $607.50 | $607.50 | 497 | — | — |
| 2018-10-10 | $599.10 | $599.10 | 112 | — | — |
| 2018-10-09 | $589.50 | $589.50 | 239 | — | — |
| 2018-10-08 | $600.00 | $600.00 | 128 | — | — |
| 2018-10-05 | $607.50 | $607.50 | 97 | — | — |
| 2018-10-04 | $588.00 | $588.00 | 301 | — | — |
| 2018-10-03 | $586.50 | $586.50 | 368 | — | — |
| 2018-10-02 | $613.50 | $613.50 | 189 | — | — |
| 2018-10-01 | $600.00 | $600.00 | 218 | — | — |
| 2018-09-28 | $613.50 | $613.50 | 596 | — | — |
| 2018-09-27 | $622.50 | $622.50 | 1,919 | — | — |
| 2018-09-26 | $689.25 | $689.25 | 351 | — | — |
| 2018-09-25 | $723.00 | $723.00 | 383 | — | — |
| 2018-09-24 | $744.00 | $744.00 | 396 | — | — |
| 2018-09-21 | $739.50 | $739.50 | 1,913 | — | — |
| 2018-09-20 | $742.50 | $742.50 | 3,485 | — | — |
| 2018-09-19 | $743.85 | $743.85 | 2,114 | — | — |
| 2018-09-18 | $975.00 | $975.00 | 3,988 | — | — |
| 2018-09-17 | $721.50 | $721.50 | 194 | — | — |
| 2018-09-14 | $742.50 | $742.50 | 494 | — | — |
| 2018-09-13 | $739.50 | $739.50 | 2,774 | — | — |
| 2018-09-12 | $742.50 | $742.50 | 2,781 | — | — |
| 2018-09-11 | $756.00 | $756.00 | 6,137 | — | — |
| 2018-09-10 | $742.50 | $742.50 | 989 | — | — |
| 2018-09-07 | $745.50 | $745.50 | 351 | — | — |
| 2018-09-06 | $742.50 | $742.50 | 480 | — | — |
| 2018-09-05 | $742.50 | $742.50 | 487 | — | — |
| 2018-09-04 | $742.50 | $742.50 | 1,531 | — | — |
| 2018-08-31 | $742.50 | $742.50 | 2,305 | — | — |
| 2018-08-30 | $744.00 | $744.00 | 597 | — | — |
| 2018-08-29 | $742.50 | $742.50 | 683 | — | — |
| 2018-08-28 | $735.00 | $735.00 | 284 | — | — |
| 2018-08-27 | $723.00 | $723.00 | 735 | — | — |
| 2018-08-24 | $750.00 | $750.00 | 435 | — | — |
| 2018-08-23 | $757.50 | $757.50 | 1,009 | — | — |
| 2018-08-22 | $757.50 | $757.50 | 1,054 | — | — |
| 2018-08-21 | $748.50 | $748.50 | 20 | — | — |
| 2018-08-20 | $750.00 | $750.00 | 252 | — | — |
| 2018-08-17 | $755.40 | $755.40 | 257 | — | — |
| 2018-08-16 | $750.00 | $750.00 | 361 | — | — |
| 2018-08-15 | $750.00 | $750.00 | 33 | — | — |
| 2018-08-14 | $723.00 | $723.00 | 479 | — | — |
| 2018-08-13 | $745.50 | $745.50 | 391 | — | — |
| 2018-08-10 | $741.00 | $741.00 | 39 | — | — |
| 2018-08-09 | $750.00 | $750.00 | 170 | — | — |
| 2018-08-08 | $748.50 | $748.50 | 322 | — | — |
| 2018-08-07 | $750.00 | $750.00 | 251 | — | — |
| 2018-08-06 | $750.00 | $750.00 | 45 | — | — |
| 2018-08-03 | $750.00 | $750.00 | 558 | — | — |
| 2018-08-02 | $745.50 | $745.50 | 21 | — | — |
| 2018-08-01 | $714.00 | $714.00 | 459 | — | — |
| 2018-07-31 | $772.50 | $772.50 | 304 | — | — |
| 2018-07-30 | $835.50 | $835.50 | 359 | — | — |
| 2018-07-27 | $844.50 | $844.50 | 394 | — | — |
| 2018-07-26 | $865.50 | $865.50 | 301 | — | — |
| 2018-07-25 | $855.00 | $855.00 | 34 | — | — |
| 2018-07-24 | $855.00 | $855.00 | 71 | — | — |
| 2018-07-23 | $855.00 | $855.00 | 122 | — | — |
| 2018-07-20 | $862.50 | $862.50 | 21 | — | — |
| 2018-07-19 | $862.50 | $862.50 | 40 | — | — |
| 2018-07-18 | $862.50 | $862.50 | 139 | — | — |
| 2018-07-17 | $861.00 | $861.00 | 157 | — | — |
| 2018-07-16 | $847.50 | $847.50 | 126 | — | — |
| 2018-07-13 | $847.50 | $847.50 | 61 | — | — |
| 2018-07-12 | $847.50 | $847.50 | 84 | — | — |
| 2018-07-11 | $864.00 | $864.00 | 187 | — | — |
| 2018-07-10 | $847.50 | $847.50 | 189 | — | — |
| 2018-07-09 | $855.00 | $855.00 | 113 | — | — |
| 2018-07-06 | $852.00 | $852.00 | 157 | — | — |
| 2018-07-05 | $861.00 | $861.00 | 69 | — | — |
| 2018-07-03 | $847.50 | $847.50 | 87 | — | — |
| 2018-07-02 | $847.50 | $847.50 | 194 | — | — |
| 2018-06-29 | $855.00 | $855.00 | 127 | — | — |
| 2018-06-28 | $870.00 | $870.00 | 519 | — | — |
| 2018-06-27 | $840.00 | $840.00 | 28 | — | — |
| 2018-06-26 | $900.00 | $900.00 | 37 | — | — |
| 2018-06-25 | $892.50 | $892.50 | 85 | — | — |
| 2018-06-22 | $855.00 | $855.00 | 171 | — | — |
| 2018-06-21 | $850.50 | $850.50 | 139 | — | — |
| 2018-06-20 | $862.50 | $862.50 | 661 | — | — |
| 2018-06-19 | $872.25 | $872.25 | 502 | — | — |
| 2018-06-18 | $825.00 | $825.00 | 401 | — | — |
| 2018-06-15 | $787.50 | $787.50 | 446 | — | — |
| 2018-06-14 | $667.50 | $667.50 | 230 | — | — |
| 2018-06-13 | $637.50 | $637.50 | 101 | — | — |
| 2018-06-12 | $630.00 | $630.00 | 27 | — | — |
| 2018-06-11 | $675.00 | $675.00 | 20 | — | — |
| 2018-06-08 | $637.50 | $637.50 | 17 | — | — |
| 2018-06-07 | $600.00 | $600.00 | 72 | — | — |
| 2018-06-06 | $600.00 | $600.00 | 1 | — | — |
| 2018-06-05 | $600.00 | $600.00 | 103 | — | — |
| 2018-06-04 | $603.00 | $603.00 | 159 | — | — |
| 2018-06-01 | $607.50 | $607.50 | 190 | — | — |
| 2018-05-31 | $600.00 | $600.00 | 159 | — | — |
| 2018-05-30 | $579.00 | $579.00 | 181 | — | — |
| 2018-05-29 | $603.00 | $603.00 | 280 | — | — |
| 2018-05-25 | $637.50 | $637.50 | 155 | — | — |
| 2018-05-24 | $600.00 | $600.00 | 137 | — | — |
| 2018-05-23 | $525.00 | $525.00 | 773 | — | — |
| 2018-05-22 | $465.00 | $465.00 | 624 | — | — |