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
- 2017-11-16 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 | $417.60 | $417.60 | 1,285 | — | — |
| 2018-12-28 | $428.40 | $428.40 | 940 | — | — |
| 2018-12-27 | $453.60 | $453.60 | 909 | — | — |
| 2018-12-26 | $482.40 | $482.40 | 5,148 | — | — |
| 2018-12-24 | $442.80 | $442.80 | 975 | — | — |
| 2018-12-21 | $426.60 | $426.60 | 2,589 | — | — |
| 2018-12-20 | $540.00 | $540.00 | 2,371 | — | — |
| 2018-12-19 | $588.60 | $588.60 | 1,251 | — | — |
| 2018-12-18 | $606.60 | $606.60 | 3,011 | — | — |
| 2018-12-17 | $631.80 | $631.80 | 3,594 | — | — |
| 2018-12-14 | $673.20 | $673.20 | 3,816 | — | — |
| 2018-12-13 | $707.40 | $707.40 | 27,558 | — | — |
| 2018-12-12 | $705.60 | $705.60 | 17,143 | — | — |
| 2018-12-11 | $642.60 | $642.60 | 3,012 | — | — |
| 2018-12-10 | $648.00 | $648.00 | 4,313 | — | — |
| 2018-12-07 | $628.20 | $628.20 | 10,360 | — | — |
| 2018-12-06 | $685.80 | $685.80 | 15,672 | — | — |
| 2018-12-04 | $606.60 | $606.60 | 5,463 | — | — |
| 2018-12-03 | $608.40 | $608.40 | 22,624 | — | — |
| 2018-11-30 | $700.20 | $700.20 | 96,796 | — | — |
| 2018-11-29 | $667.80 | $667.80 | 72,107 | — | — |
| 2018-11-28 | $550.80 | $550.80 | 49,932 | — | — |
| 2018-11-27 | $741.60 | $741.60 | 242,227 | — | — |
| 2018-11-26 | $208.80 | $208.80 | 391 | — | — |
| 2018-11-23 | $223.20 | $223.20 | 71 | — | — |
| 2018-11-21 | $214.20 | $214.20 | 237 | — | — |
| 2018-11-20 | $214.20 | $214.20 | 471 | — | — |
| 2018-11-19 | $223.20 | $223.20 | 735 | — | — |
| 2018-11-16 | $230.40 | $230.40 | 582 | — | — |
| 2018-11-15 | $219.60 | $219.60 | 543 | — | — |
| 2018-11-14 | $219.60 | $219.60 | 1,924 | — | — |
| 2018-11-13 | $223.20 | $223.20 | 1,390 | — | — |
| 2018-11-12 | $241.20 | $241.20 | 1,994 | — | — |
| 2018-11-09 | $246.60 | $246.60 | 4,763 | — | — |
| 2018-11-08 | $257.40 | $257.40 | 357 | — | — |
| 2018-11-07 | $248.40 | $248.40 | 452 | — | — |
| 2018-11-06 | $255.60 | $255.60 | 1,399 | — | — |
| 2018-11-05 | $262.80 | $262.80 | 2,477 | — | — |
| 2018-11-02 | $252.00 | $252.00 | 627 | — | — |
| 2018-11-01 | $243.00 | $243.00 | 390 | — | — |
| 2018-10-31 | $241.20 | $241.20 | 388 | — | — |
| 2018-10-30 | $237.60 | $237.60 | 403 | — | — |
| 2018-10-29 | $226.80 | $226.80 | 544 | — | — |
| 2018-10-26 | $237.60 | $237.60 | 504 | — | — |
| 2018-10-25 | $239.40 | $239.40 | 456 | — | — |
| 2018-10-24 | $244.80 | $244.80 | 1,036 | — | — |
| 2018-10-23 | $255.60 | $255.60 | 803 | — | — |
| 2018-10-22 | $268.20 | $268.20 | 2,602 | — | — |
| 2018-10-19 | $270.00 | $270.00 | 952 | — | — |
| 2018-10-18 | $266.40 | $266.40 | 1,134 | — | — |
| 2018-10-17 | $277.20 | $277.20 | 1,682 | — | — |
| 2018-10-16 | $288.00 | $288.00 | 2,962 | — | — |
| 2018-10-15 | $279.00 | $279.00 | 1,765 | — | — |
| 2018-10-12 | $293.40 | $293.40 | 518 | — | — |
| 2018-10-11 | $297.00 | $297.00 | 918 | — | — |
| 2018-10-10 | $320.40 | $320.40 | 1,062 | — | — |
| 2018-10-09 | $351.00 | $351.00 | 3,227 | — | — |
| 2018-10-08 | $372.60 | $372.60 | 5,239 | — | — |
| 2018-10-05 | $331.20 | $331.20 | 21,336 | — | — |
| 2018-10-04 | $306.00 | $306.00 | 1,929 | — | — |
| 2018-10-03 | $302.40 | $302.40 | 1,350 | — | — |
| 2018-10-02 | $286.20 | $286.20 | 1,194 | — | — |
| 2018-10-01 | $279.00 | $279.00 | 1,144 | — | — |
| 2018-09-28 | $291.60 | $291.60 | 922 | — | — |
| 2018-09-27 | $309.60 | $309.60 | 3,000 | — | — |
| 2018-09-26 | $331.20 | $331.20 | 2,104 | — | — |
| 2018-09-25 | $295.20 | $295.20 | 491 | — | — |
| 2018-09-24 | $293.40 | $293.40 | 396 | — | — |
| 2018-09-21 | $304.20 | $304.20 | 419 | — | — |
| 2018-09-20 | $311.40 | $311.40 | 477 | — | — |
| 2018-09-19 | $313.20 | $313.20 | 1,481 | — | — |
| 2018-09-18 | $298.80 | $298.80 | 450 | — | — |
| 2018-09-17 | $309.60 | $309.60 | 321 | — | — |
| 2018-09-14 | $318.60 | $318.60 | 247 | — | — |
| 2018-09-13 | $325.80 | $325.80 | 282 | — | — |
| 2018-09-12 | $340.20 | $340.20 | 587 | — | — |
| 2018-09-11 | $334.80 | $334.80 | 971 | — | — |
| 2018-09-10 | $322.20 | $322.20 | 643 | — | — |
| 2018-09-07 | $336.60 | $336.60 | 638 | — | — |
| 2018-09-06 | $349.20 | $349.20 | 431 | — | — |
| 2018-09-05 | $369.00 | $369.00 | 1,698 | — | — |
| 2018-09-04 | $385.20 | $385.20 | 2,422 | — | — |
| 2018-08-31 | $412.20 | $412.20 | 4,619 | — | — |
| 2018-08-30 | $338.40 | $338.40 | 989 | — | — |
| 2018-08-29 | $333.00 | $333.00 | 188 | — | — |
| 2018-08-28 | $336.60 | $336.60 | 197 | — | — |
| 2018-08-27 | $342.00 | $342.00 | 196 | — | — |
| 2018-08-24 | $340.20 | $340.20 | 531 | — | — |
| 2018-08-23 | $324.00 | $324.00 | 401 | — | — |
| 2018-08-22 | $351.00 | $351.00 | 731 | — | — |
| 2018-08-21 | $320.40 | $320.40 | 373 | — | — |
| 2018-08-20 | $331.20 | $331.20 | 886 | — | — |
| 2018-08-17 | $321.30 | $321.30 | 507 | — | — |
| 2018-08-16 | $336.60 | $336.60 | 2,614 | — | — |
| 2018-08-15 | $397.80 | $397.80 | 3,631 | — | — |
| 2018-08-14 | $334.80 | $334.80 | 580 | — | — |
| 2018-08-13 | $329.40 | $329.40 | 2,464 | — | — |
| 2018-08-10 | $406.80 | $406.80 | 363 | — | — |
| 2018-08-09 | $408.60 | $408.60 | 390 | — | — |
| 2018-08-08 | $401.40 | $401.40 | 809 | — | — |
| 2018-08-07 | $432.00 | $432.00 | 1,679 | — | — |
| 2018-08-06 | $390.60 | $390.60 | 777 | — | — |
| 2018-08-03 | $403.20 | $403.20 | 446 | — | — |
| 2018-08-02 | $435.60 | $435.60 | 565 | — | — |
| 2018-08-01 | $433.80 | $433.80 | 607 | — | — |
| 2018-07-31 | $453.60 | $453.60 | 536 | — | — |
| 2018-07-30 | $439.20 | $439.20 | 424 | — | — |
| 2018-07-27 | $455.40 | $455.40 | 1,152 | — | — |
| 2018-07-26 | $513.00 | $513.00 | 967 | — | — |
| 2018-07-25 | $489.60 | $489.60 | 1,439 | — | — |
| 2018-07-24 | $511.20 | $511.20 | 930 | — | — |
| 2018-07-23 | $540.00 | $540.00 | 653 | — | — |
| 2018-07-20 | $545.40 | $545.40 | 1,154 | — | — |
| 2018-07-19 | $570.60 | $570.60 | 958 | — | — |
| 2018-07-18 | $536.40 | $536.40 | 641 | — | — |
| 2018-07-17 | $558.00 | $558.00 | 491 | — | — |
| 2018-07-16 | $594.00 | $594.00 | 797 | — | — |
| 2018-07-13 | $612.00 | $612.00 | 394 | — | — |
| 2018-07-12 | $626.40 | $626.40 | 447 | — | — |
| 2018-07-11 | $642.60 | $642.60 | 386 | — | — |
| 2018-07-10 | $644.40 | $644.40 | 507 | — | — |
| 2018-07-09 | $648.00 | $648.00 | 1,181 | — | — |
| 2018-07-06 | $653.40 | $653.40 | 891 | — | — |
| 2018-07-05 | $687.60 | $687.60 | 1,101 | — | — |
| 2018-07-03 | $693.00 | $693.00 | 717 | — | — |
| 2018-07-02 | $703.80 | $703.80 | 3,319 | — | — |
| 2018-06-29 | $653.40 | $653.40 | 2,388 | — | — |
| 2018-06-28 | $720.00 | $720.00 | 8,012 | — | — |
| 2018-06-27 | $3,274.20 | $3,274.20 | 184 | — | — |
| 2018-06-26 | $3,281.40 | $3,281.40 | 126 | — | — |
| 2018-06-25 | $3,265.20 | $3,265.20 | 208 | — | — |
| 2018-06-22 | $3,409.20 | $3,409.20 | 659 | — | — |
| 2018-06-21 | $2,975.40 | $2,975.40 | 114 | — | — |
| 2018-06-20 | $3,036.60 | $3,036.60 | 194 | — | — |
| 2018-06-19 | $3,043.80 | $3,043.80 | 246 | — | — |
| 2018-06-18 | $2,988.00 | $2,988.00 | 402 | — | — |
| 2018-06-15 | $2,889.00 | $2,889.00 | 347 | — | — |
| 2018-06-14 | $2,957.40 | $2,957.40 | 304 | — | — |
| 2018-06-13 | $3,016.80 | $3,016.80 | 266 | — | — |
| 2018-06-12 | $3,173.40 | $3,173.40 | 237 | — | — |
| 2018-06-11 | $3,259.80 | $3,259.80 | 234 | — | — |
| 2018-06-08 | $3,139.20 | $3,139.20 | 213 | — | — |
| 2018-06-07 | $3,186.00 | $3,186.00 | 182 | — | — |
| 2018-06-06 | $3,151.80 | $3,151.80 | 184 | — | — |
| 2018-06-05 | $3,058.20 | $3,058.20 | 204 | — | — |
| 2018-06-04 | $3,078.00 | $3,078.00 | 178 | — | — |
| 2018-06-01 | $3,151.80 | $3,151.80 | 72 | — | — |
| 2018-05-31 | $3,099.60 | $3,099.60 | 185 | — | — |
| 2018-05-30 | $3,018.60 | $3,018.60 | 162 | — | — |
| 2018-05-29 | $2,989.80 | $2,989.80 | 207 | — | — |
| 2018-05-25 | $2,997.00 | $2,997.00 | 180 | — | — |
| 2018-05-24 | $2,835.00 | $2,835.00 | 176 | — | — |
| 2018-05-23 | $2,989.80 | $2,989.80 | 165 | — | — |
| 2018-05-22 | $3,078.00 | $3,078.00 | 149 | — | — |
| 2018-05-21 | $3,324.60 | $3,324.60 | 102 | — | — |
| 2018-05-18 | $3,470.40 | $3,470.40 | 118 | — | — |
| 2018-05-17 | $3,537.00 | $3,537.00 | 298 | — | — |
| 2018-05-16 | $3,585.60 | $3,585.60 | 156 | — | — |
| 2018-05-15 | $3,598.20 | $3,598.20 | 527 | — | — |
| 2018-05-14 | $3,898.80 | $3,898.80 | 157 | — | — |
| 2018-05-11 | $3,848.40 | $3,848.40 | 119 | — | — |
| 2018-05-10 | $3,619.80 | $3,619.80 | 317 | — | — |
| 2018-05-09 | $3,562.20 | $3,562.20 | 205 | — | — |
| 2018-05-08 | $3,645.00 | $3,645.00 | 168 | — | — |
| 2018-05-07 | $3,801.60 | $3,801.60 | 75 | — | — |
| 2018-05-04 | $3,724.20 | $3,724.20 | 153 | — | — |
| 2018-05-03 | $3,690.00 | $3,690.00 | 100 | — | — |
| 2018-05-02 | $3,591.00 | $3,591.00 | 218 | — | — |
| 2018-05-01 | $3,510.00 | $3,510.00 | 276 | — | — |
| 2018-04-30 | $3,605.40 | $3,605.40 | 179 | — | — |
| 2018-04-27 | $3,133.80 | $3,133.80 | 68 | — | — |
| 2018-04-26 | $3,015.00 | $3,015.00 | 69 | — | — |
| 2018-04-25 | $2,901.60 | $2,901.60 | 103 | — | — |
| 2018-04-24 | $2,835.00 | $2,835.00 | 56 | — | — |
| 2018-04-23 | $2,853.00 | $2,853.00 | 116 | — | — |
| 2018-04-20 | $2,791.80 | $2,791.80 | 62 | — | — |
| 2018-04-19 | $2,782.80 | $2,782.80 | 79 | — | — |
| 2018-04-18 | $2,885.40 | $2,885.40 | 31 | — | — |
| 2018-04-17 | $2,980.80 | $2,980.80 | 102 | — | — |
| 2018-04-16 | $2,748.60 | $2,748.60 | 214 | — | — |
| 2018-04-13 | $3,645.00 | $3,645.00 | 58 | — | — |
| 2018-04-12 | $3,789.00 | $3,789.00 | 87 | — | — |
| 2018-04-11 | $4,059.00 | $4,059.00 | 146 | — | — |
| 2018-04-10 | $4,057.20 | $4,057.20 | 153 | — | — |
| 2018-04-09 | $3,996.00 | $3,996.00 | 168 | — | — |
| 2018-04-06 | $4,014.00 | $4,014.00 | 137 | — | — |
| 2018-04-05 | $4,287.60 | $4,287.60 | 98 | — | — |
| 2018-04-04 | $4,561.20 | $4,561.20 | 194 | — | — |
| 2018-04-03 | $4,224.60 | $4,224.60 | 312 | — | — |
| 2018-04-02 | $4,316.40 | $4,316.40 | 165 | — | — |
| 2018-03-29 | $4,120.20 | $4,120.20 | 83 | — | — |
| 2018-03-28 | $4,233.60 | $4,233.60 | 217 | — | — |
| 2018-03-27 | $3,907.80 | $3,907.80 | 180 | — | — |
| 2018-03-26 | $3,954.60 | $3,954.60 | 261 | — | — |
| 2018-03-23 | $4,410.00 | $4,410.00 | 323 | — | — |
| 2018-03-22 | $4,582.80 | $4,582.80 | 287 | — | — |
| 2018-03-21 | $4,595.40 | $4,595.40 | 347 | — | — |
| 2018-03-20 | $4,685.40 | $4,685.40 | 136 | — | — |
| 2018-03-19 | $4,284.00 | $4,284.00 | 354 | — | — |
| 2018-03-16 | $4,330.80 | $4,330.80 | 3,075 | — | — |
| 2018-03-15 | $4,577.40 | $4,577.40 | 891 | — | — |
| 2018-03-14 | $4,339.80 | $4,339.80 | 597 | — | — |
| 2018-03-13 | $4,095.00 | $4,095.00 | 379 | — | — |
| 2018-03-12 | $3,281.40 | $3,281.40 | 365 | — | — |
| 2018-03-09 | $3,240.00 | $3,240.00 | 202 | — | — |
| 2018-03-08 | $3,240.00 | $3,240.00 | 242 | — | — |
| 2018-03-07 | $3,121.20 | $3,121.20 | 267 | — | — |
| 2018-03-06 | $2,970.00 | $2,970.00 | 387 | — | — |
| 2018-03-05 | $2,881.80 | $2,881.80 | 104 | — | — |
| 2018-03-02 | $2,880.00 | $2,880.00 | 194 | — | — |
| 2018-03-01 | $2,718.00 | $2,718.00 | 186 | — | — |
| 2018-02-28 | $2,655.00 | $2,655.00 | 118 | — | — |
| 2018-02-27 | $2,520.00 | $2,520.00 | 15 | — | — |
| 2018-02-26 | $2,608.20 | $2,608.20 | 16 | — | — |
| 2018-02-23 | $2,610.00 | $2,610.00 | 20 | — | — |
| 2018-02-22 | $2,608.20 | $2,608.20 | 29 | — | — |
| 2018-02-21 | $2,554.20 | $2,554.20 | 8 | — | — |
| 2018-02-20 | $2,610.00 | $2,610.00 | 99 | — | — |
| 2018-02-16 | $2,478.60 | $2,478.60 | 25 | — | — |
| 2018-02-15 | $2,383.20 | $2,383.20 | 14 | — | — |
| 2018-02-14 | $2,221.38 | $2,221.38 | 14 | — | — |
| 2018-02-13 | $2,300.40 | $2,300.40 | 28 | — | — |
| 2018-02-12 | $2,390.40 | $2,390.40 | 28 | — | — |
| 2018-02-09 | $2,163.60 | $2,163.60 | 63 | — | — |
| 2018-02-08 | $2,323.80 | $2,323.80 | 46 | — | — |
| 2018-02-07 | $2,284.20 | $2,284.20 | 93 | — | — |
| 2018-02-06 | $2,309.40 | $2,309.40 | 54 | — | — |
| 2018-02-05 | $2,376.00 | $2,376.00 | 43 | — | — |
| 2018-02-02 | $2,219.40 | $2,219.40 | 25 | — | — |
| 2018-02-01 | $2,286.00 | $2,286.00 | 40 | — | — |
| 2018-01-31 | $2,269.80 | $2,269.80 | 68 | — | — |
| 2018-01-30 | $2,358.00 | $2,358.00 | 91 | — | — |
| 2018-01-29 | $2,424.60 | $2,424.60 | 5 | — | — |
| 2018-01-26 | $2,406.60 | $2,406.60 | 32 | — | — |
| 2018-01-25 | $2,340.00 | $2,340.00 | 249 | — | — |
| 2018-01-24 | $2,349.00 | $2,349.00 | 30 | — | — |
| 2018-01-23 | $2,363.40 | $2,363.40 | 76 | — | — |
| 2018-01-22 | $2,516.40 | $2,516.40 | 66 | — | — |
| 2018-01-19 | $2,453.40 | $2,453.40 | 147 | — | — |
| 2018-01-18 | $2,507.04 | $2,507.04 | 7 | — | — |
| 2018-01-17 | $2,467.80 | $2,467.80 | 68 | — | — |
| 2018-01-16 | $2,496.60 | $2,496.60 | 141 | — | — |
| 2018-01-12 | $2,583.90 | $2,583.90 | 80 | — | — |
| 2018-01-11 | $2,602.80 | $2,602.80 | 136 | — | — |
| 2018-01-10 | $2,520.00 | $2,520.00 | 88 | — | — |
| 2018-01-09 | $2,583.90 | $2,583.90 | 214 | — | — |
| 2018-01-08 | $2,696.40 | $2,696.40 | 143 | — | — |
| 2018-01-05 | $2,457.00 | $2,457.00 | 92 | — | — |
| 2018-01-04 | $2,295.00 | $2,295.00 | 184 | — | — |
| 2018-01-03 | $2,291.40 | $2,291.40 | 151 | — | — |
| 2018-01-02 | $2,158.20 | $2,158.20 | 150 | — | — |