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
- 2013-04-17 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 | $138.00 | $257.01 | 965 | — | — |
| 2018-12-28 | $137.40 | $255.90 | 535 | — | — |
| 2018-12-27 | $136.80 | $254.78 | 920 | — | — |
| 2018-12-26 | $135.40 | $252.17 | 1,715 | — | — |
| 2018-12-24 | $133.60 | $248.82 | 800 | — | — |
| 2018-12-21 | $132.40 | $246.58 | 2,510 | — | — |
| 2018-12-20 | $133.60 | $248.82 | 2,300 | — | — |
| 2018-12-19 | $131.40 | $244.72 | 340 | — | — |
| 2018-12-18 | $134.00 | $248.93 | 895 | — | — |
| 2018-12-17 | $133.20 | $247.44 | 825 | — | — |
| 2018-12-14 | $132.20 | $245.59 | 190 | — | — |
| 2018-12-13 | $133.00 | $247.07 | 340 | — | — |
| 2018-12-12 | $133.00 | $247.07 | 495 | — | — |
| 2018-12-11 | $131.80 | $244.84 | 85 | — | — |
| 2018-12-10 | $132.20 | $245.59 | 515 | — | — |
| 2018-12-07 | $133.20 | $247.44 | 245 | — | — |
| 2018-12-06 | $131.80 | $244.84 | 400 | — | — |
| 2018-12-04 | $132.60 | $246.33 | 985 | — | — |
| 2018-12-03 | $131.00 | $243.36 | 405 | — | — |
| 2018-11-30 | $129.00 | $239.64 | 205 | — | — |
| 2018-11-29 | $129.40 | $240.39 | 235 | — | — |
| 2018-11-28 | $130.20 | $241.87 | 275 | — | — |
| 2018-11-27 | $128.20 | $238.16 | 185 | — | — |
| 2018-11-26 | $128.80 | $239.27 | 1,090 | — | — |
| 2018-11-23 | $129.40 | $240.39 | 95 | — | — |
| 2018-11-21 | $131.20 | $243.73 | 1,520 | — | — |
| 2018-11-20 | $129.20 | $240.01 | 135 | — | — |
| 2018-11-19 | $131.20 | $243.73 | 185 | — | — |
| 2018-11-16 | $131.40 | $242.58 | 810 | — | — |
| 2018-11-15 | $130.20 | $240.36 | 2,370 | — | — |
| 2018-11-14 | $129.40 | $238.89 | 605 | — | — |
| 2018-11-13 | $130.00 | $239.99 | 505 | — | — |
| 2018-11-12 | $128.00 | $236.30 | 1,815 | — | — |
| 2018-11-09 | $130.00 | $239.99 | 200 | — | — |
| 2018-11-08 | $132.00 | $243.69 | 145 | — | — |
| 2018-11-07 | $133.40 | $246.27 | 55 | — | — |
| 2018-11-06 | $132.60 | $244.79 | 310 | — | — |
| 2018-11-05 | $134.00 | $247.38 | 1,025 | — | — |
| 2018-11-02 | $129.00 | $238.15 | 875 | — | — |
| 2018-11-01 | $133.60 | $246.64 | 2,035 | — | — |
| 2018-10-31 | $130.80 | $241.47 | 620 | — | — |
| 2018-10-30 | $132.00 | $243.69 | 245 | — | — |
| 2018-10-29 | $131.40 | $242.58 | 880 | — | — |
| 2018-10-26 | $133.60 | $246.64 | 1,110 | — | — |
| 2018-10-25 | $132.80 | $245.16 | 1,050 | — | — |
| 2018-10-24 | $133.00 | $245.53 | 195 | — | — |
| 2018-10-23 | $133.80 | $247.01 | 415 | — | — |
| 2018-10-22 | $132.20 | $244.05 | 2,955 | — | — |
| 2018-10-19 | $132.40 | $244.42 | 500 | — | — |
| 2018-10-18 | $132.20 | $243.50 | 490 | — | — |
| 2018-10-17 | $132.60 | $244.24 | 280 | — | — |
| 2018-10-16 | $133.80 | $246.45 | 400 | — | — |
| 2018-10-15 | $133.20 | $245.34 | 295 | — | — |
| 2018-10-12 | $132.40 | $243.87 | 375 | — | — |
| 2018-10-11 | $132.00 | $243.13 | 920 | — | — |
| 2018-10-10 | $130.40 | $240.19 | 375 | — | — |
| 2018-10-09 | $131.40 | $242.03 | 35 | — | — |
| 2018-10-08 | $130.80 | $240.92 | 730 | — | — |
| 2018-10-05 | $132.80 | $244.61 | 1,135 | — | — |
| 2018-10-04 | $132.60 | $244.24 | 400 | — | — |
| 2018-10-03 | $133.20 | $245.34 | 225 | — | — |
| 2018-10-02 | $133.20 | $245.34 | 475 | — | — |
| 2018-10-01 | $132.00 | $243.13 | 200 | — | — |
| 2018-09-28 | $132.80 | $244.61 | 690 | — | — |
| 2018-09-27 | $129.80 | $239.08 | 520 | — | — |
| 2018-09-26 | $131.20 | $241.66 | 275 | — | — |
| 2018-09-25 | $131.80 | $242.76 | 1,375 | — | — |
| 2018-09-24 | $130.60 | $240.55 | 1,050 | — | — |
| 2018-09-21 | $130.80 | $240.92 | 800 | — | — |
| 2018-09-20 | $130.20 | $239.82 | 175 | — | — |
| 2018-09-19 | $129.60 | $238.71 | 780 | — | — |
| 2018-09-18 | $129.40 | $237.31 | 620 | — | — |
| 2018-09-17 | $129.40 | $237.31 | 1,610 | — | — |
| 2018-09-14 | $129.20 | $236.94 | 510 | — | — |
| 2018-09-13 | $130.40 | $239.15 | 130 | — | — |
| 2018-09-12 | $130.60 | $239.51 | 1,155 | — | — |
| 2018-09-11 | $129.40 | $237.31 | 545 | — | — |
| 2018-09-10 | $130.00 | $238.41 | 875 | — | — |
| 2018-09-07 | $129.80 | $238.05 | 570 | — | — |
| 2018-09-06 | $129.80 | $238.05 | 2,240 | — | — |
| 2018-09-05 | $130.60 | $239.51 | 9,545 | — | — |
| 2018-09-04 | $129.80 | $238.05 | 1,175 | — | — |
| 2018-08-31 | $133.20 | $244.28 | 800 | — | — |
| 2018-08-30 | $133.20 | $244.28 | 520 | — | — |
| 2018-08-29 | $135.20 | $247.95 | 280 | — | — |
| 2018-08-28 | $135.00 | $247.58 | 985 | — | — |
| 2018-08-27 | $136.20 | $249.78 | 370 | — | — |
| 2018-08-24 | $135.80 | $249.05 | 1,215 | — | — |
| 2018-08-23 | $133.40 | $244.65 | 275 | — | — |
| 2018-08-22 | $135.20 | $247.95 | 770 | — | — |
| 2018-08-21 | $135.20 | $247.95 | 735 | — | — |
| 2018-08-20 | $135.40 | $247.88 | 1,080 | — | — |
| 2018-08-17 | $135.80 | $248.61 | 790 | — | — |
| 2018-08-16 | $134.60 | $246.41 | 515 | — | — |
| 2018-08-15 | $132.60 | $242.75 | 1,785 | — | — |
| 2018-08-14 | $138.00 | $252.64 | 480 | — | — |
| 2018-08-13 | $137.40 | $251.54 | 2,455 | — | — |
| 2018-08-10 | $140.40 | $257.03 | 315 | — | — |
| 2018-08-09 | $141.60 | $259.23 | 190 | — | — |
| 2018-08-08 | $141.40 | $258.86 | 200 | — | — |
| 2018-08-07 | $140.80 | $257.76 | 550 | — | — |
| 2018-08-06 | $140.80 | $257.76 | 380 | — | — |
| 2018-08-03 | $141.40 | $258.86 | 375 | — | — |
| 2018-08-02 | $140.60 | $257.39 | 420 | — | — |
| 2018-08-01 | $141.40 | $258.86 | 365 | — | — |
| 2018-07-31 | $142.80 | $261.42 | 475 | — | — |
| 2018-07-30 | $142.00 | $259.96 | 1,645 | — | — |
| 2018-07-27 | $142.40 | $260.69 | 215 | — | — |
| 2018-07-26 | $141.60 | $259.23 | 715 | — | — |
| 2018-07-25 | $143.00 | $261.79 | 280 | — | — |
| 2018-07-24 | $141.60 | $259.23 | 515 | — | — |
| 2018-07-23 | $141.20 | $258.49 | 480 | — | — |
| 2018-07-20 | $142.40 | $260.69 | 395 | — | — |
| 2018-07-19 | $141.00 | $258.13 | 1,140 | — | — |
| 2018-07-18 | $143.80 | $260.95 | 665 | — | — |
| 2018-07-17 | $144.20 | $261.67 | 1,020 | — | — |
| 2018-07-16 | $146.00 | $264.94 | 950 | — | — |
| 2018-07-13 | $146.20 | $265.30 | 425 | — | — |
| 2018-07-12 | $147.60 | $267.84 | 305 | — | — |
| 2018-07-11 | $146.60 | $266.03 | 1,010 | — | — |
| 2018-07-10 | $148.80 | $270.02 | 485 | — | — |
| 2018-07-09 | $148.80 | $270.02 | 455 | — | — |
| 2018-07-06 | $148.20 | $268.93 | 1,395 | — | — |
| 2018-07-05 | $148.60 | $269.66 | 925 | — | — |
| 2018-07-03 | $148.00 | $268.57 | 415 | — | — |
| 2018-07-02 | $146.60 | $266.03 | 640 | — | — |
| 2018-06-29 | $148.80 | $270.02 | 330 | — | — |
| 2018-06-28 | $147.80 | $268.21 | 1,465 | — | — |
| 2018-06-27 | $148.60 | $269.66 | 505 | — | — |
| 2018-06-26 | $150.20 | $272.56 | 485 | — | — |
| 2018-06-25 | $150.60 | $273.29 | 265 | — | — |
| 2018-06-22 | $151.80 | $275.46 | 355 | — | — |
| 2018-06-21 | $150.80 | $273.65 | 775 | — | — |
| 2018-06-20 | $150.60 | $273.29 | 70 | — | — |
| 2018-06-19 | $151.00 | $274.01 | 645 | — | — |
| 2018-06-18 | $153.20 | $276.15 | 1,440 | — | — |
| 2018-06-15 | $154.20 | $277.96 | 1,345 | — | — |
| 2018-06-14 | $158.20 | $285.17 | 975 | — | — |
| 2018-06-13 | $156.80 | $282.64 | 560 | — | — |
| 2018-06-12 | $155.60 | $280.48 | 140 | — | — |
| 2018-06-11 | $156.00 | $281.20 | 295 | — | — |
| 2018-06-08 | $154.60 | $278.68 | 415 | — | — |
| 2018-06-07 | $154.60 | $278.68 | 1,065 | — | — |
| 2018-06-06 | $154.20 | $277.96 | 1,030 | — | — |
| 2018-06-05 | $152.80 | $275.43 | 1,320 | — | — |
| 2018-06-04 | $151.40 | $272.91 | 315 | — | — |
| 2018-06-01 | $151.60 | $273.27 | 410 | — | — |
| 2018-05-31 | $151.80 | $273.63 | 200 | — | — |
| 2018-05-30 | $152.60 | $275.07 | 370 | — | — |
| 2018-05-29 | $152.00 | $273.99 | 715 | — | — |
| 2018-05-25 | $152.40 | $274.71 | 145 | — | — |
| 2018-05-24 | $152.40 | $274.71 | 705 | — | — |
| 2018-05-23 | $152.00 | $273.99 | 540 | — | — |
| 2018-05-22 | $153.00 | $275.79 | 830 | — | — |
| 2018-05-21 | $152.40 | $274.71 | 500 | — | — |
| 2018-05-18 | $153.40 | $274.46 | 275 | — | — |
| 2018-05-17 | $153.00 | $273.74 | 625 | — | — |
| 2018-05-16 | $152.40 | $272.67 | 630 | — | — |
| 2018-05-15 | $152.00 | $271.95 | 660 | — | — |
| 2018-05-14 | $153.80 | $275.17 | 405 | — | — |
| 2018-05-11 | $155.00 | $277.32 | 265 | — | — |
| 2018-05-10 | $154.80 | $276.96 | 685 | — | — |
| 2018-05-09 | $153.00 | $273.74 | 230 | — | — |
| 2018-05-08 | $153.20 | $274.10 | 390 | — | — |
| 2018-05-07 | $152.80 | $273.39 | 260 | — | — |
| 2018-05-04 | $153.00 | $273.74 | 1,335 | — | — |
| 2018-05-03 | $152.60 | $273.03 | 545 | — | — |
| 2018-05-02 | $151.60 | $271.24 | 1,380 | — | — |
| 2018-05-01 | $150.40 | $269.09 | 1,155 | — | — |
| 2018-04-30 | $152.20 | $272.31 | 955 | — | — |
| 2018-04-27 | $153.00 | $273.74 | 1,035 | — | — |
| 2018-04-26 | $153.40 | $274.46 | 660 | — | — |
| 2018-04-25 | $153.40 | $274.46 | 995 | — | — |
| 2018-04-24 | $154.80 | $276.96 | 860 | — | — |
| 2018-04-23 | $154.40 | $276.25 | 1,310 | — | — |
| 2018-04-20 | $157.40 | $281.62 | 540 | — | — |
| 2018-04-19 | $157.80 | $282.33 | 415 | — | — |
| 2018-04-18 | $159.20 | $282.47 | 835 | — | — |
| 2018-04-17 | $156.40 | $277.51 | 380 | — | — |
| 2018-04-16 | $155.00 | $275.02 | 380 | — | — |
| 2018-04-13 | $155.00 | $275.02 | 560 | — | — |
| 2018-04-12 | $154.00 | $273.25 | 170 | — | — |
| 2018-04-11 | $155.20 | $275.38 | 915 | — | — |
| 2018-04-10 | $154.40 | $273.96 | 960 | — | — |
| 2018-04-09 | $154.00 | $273.25 | 750 | — | — |
| 2018-04-06 | $152.80 | $271.12 | 725 | — | — |
| 2018-04-05 | $153.00 | $271.47 | 290 | — | — |
| 2018-04-04 | $152.00 | $269.70 | 150 | — | — |
| 2018-04-03 | $153.00 | $271.47 | 330 | — | — |
| 2018-04-02 | $154.40 | $273.96 | 845 | — | — |
| 2018-03-29 | $151.60 | $268.99 | 1,215 | — | — |
| 2018-03-28 | $151.80 | $269.34 | 540 | — | — |
| 2018-03-27 | $154.20 | $273.60 | 395 | — | — |
| 2018-03-26 | $155.00 | $275.02 | 1,005 | — | — |
| 2018-03-23 | $154.40 | $273.96 | 15,940 | — | — |
| 2018-03-22 | $152.80 | $271.12 | 910 | — | — |
| 2018-03-21 | $154.60 | $274.31 | 1,115 | — | — |
| 2018-03-20 | $150.80 | $267.57 | 515 | — | — |
| 2018-03-19 | $152.40 | $269.49 | 1,060 | — | — |
| 2018-03-16 | $152.60 | $269.84 | 865 | — | — |
| 2018-03-15 | $153.00 | $270.55 | 545 | — | — |
| 2018-03-14 | $154.20 | $272.67 | 290 | — | — |
| 2018-03-13 | $154.00 | $272.32 | 490 | — | — |
| 2018-03-12 | $154.20 | $272.67 | 465 | — | — |
| 2018-03-09 | $154.60 | $273.38 | 295 | — | — |
| 2018-03-08 | $153.40 | $271.25 | 295 | — | — |
| 2018-03-07 | $153.40 | $271.25 | 725 | — | — |
| 2018-03-06 | $156.00 | $275.85 | 1,460 | — | — |
| 2018-03-05 | $152.80 | $270.19 | 790 | — | — |
| 2018-03-02 | $153.60 | $271.61 | 265 | — | — |
| 2018-03-01 | $153.80 | $271.96 | 675 | — | — |
| 2018-02-28 | $152.60 | $269.84 | 810 | — | — |
| 2018-02-27 | $152.80 | $270.19 | 1,105 | — | — |
| 2018-02-26 | $154.60 | $273.38 | 315 | — | — |
| 2018-02-23 | $153.60 | $271.61 | 915 | — | — |
| 2018-02-22 | $154.40 | $273.02 | 1,230 | — | — |
| 2018-02-21 | $153.40 | $271.25 | 500 | — | — |
| 2018-02-20 | $153.20 | $270.90 | 610 | — | — |
| 2018-02-16 | $155.60 | $274.33 | 1,920 | — | — |
| 2018-02-15 | $157.00 | $276.80 | 760 | — | — |
| 2018-02-14 | $157.60 | $277.86 | 455 | — | — |
| 2018-02-13 | $154.40 | $272.22 | 265 | — | — |
| 2018-02-12 | $154.00 | $271.51 | 330 | — | — |
| 2018-02-09 | $151.80 | $267.63 | 920 | — | — |
| 2018-02-08 | $152.60 | $269.04 | 5,025 | — | — |
| 2018-02-07 | $152.60 | $269.04 | 2,685 | — | — |
| 2018-02-06 | $154.80 | $272.92 | 2,015 | — | — |
| 2018-02-05 | $156.20 | $275.39 | 1,670 | — | — |
| 2018-02-02 | $155.20 | $273.63 | 2,535 | — | — |
| 2018-02-01 | $161.20 | $284.20 | 1,105 | — | — |
| 2018-01-31 | $161.40 | $284.56 | 1,315 | — | — |
| 2018-01-30 | $159.40 | $281.03 | 860 | — | — |
| 2018-01-29 | $160.40 | $282.79 | 1,095 | — | — |
| 2018-01-26 | $161.80 | $285.26 | 3,700 | — | — |
| 2018-01-25 | $161.40 | $284.56 | 2,545 | — | — |
| 2018-01-24 | $163.60 | $288.44 | 2,765 | — | — |
| 2018-01-23 | $158.80 | $279.97 | 940 | — | — |
| 2018-01-22 | $158.40 | $279.27 | 705 | — | — |
| 2018-01-19 | $158.40 | $279.27 | 765 | — | — |
| 2018-01-18 | $158.20 | $278.10 | 395 | — | — |
| 2018-01-17 | $159.00 | $279.51 | 745 | — | — |
| 2018-01-16 | $160.40 | $281.97 | 950 | — | — |
| 2018-01-12 | $160.80 | $282.67 | 2,255 | — | — |
| 2018-01-11 | $158.60 | $278.81 | 1,125 | — | — |
| 2018-01-10 | $159.00 | $279.51 | 685 | — | — |
| 2018-01-09 | $159.00 | $279.51 | 1,270 | — | — |
| 2018-01-08 | $159.80 | $280.92 | 795 | — | — |
| 2018-01-05 | $160.40 | $281.97 | 1,725 | — | — |
| 2018-01-04 | $159.60 | $280.57 | 1,545 | — | — |
| 2018-01-03 | $159.40 | $280.21 | 1,715 | — | — |
| 2018-01-02 | $159.60 | $280.57 | 1,455 | — | — |