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
- 2013-02-19 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 | $113.53 | $113.53 | 1,158 | — | — |
| 2018-12-28 | $105.88 | $105.88 | 409 | — | — |
| 2018-12-27 | $61.76 | $61.76 | 205 | — | — |
| 2018-12-26 | $41.18 | $41.18 | 265 | — | — |
| 2018-12-24 | $29.41 | $29.41 | 608 | — | — |
| 2018-12-21 | $44.12 | $44.12 | 135 | — | — |
| 2018-12-20 | $38.24 | $38.24 | 21 | — | — |
| 2018-12-19 | $47.06 | $47.06 | 18 | — | — |
| 2018-12-18 | $35.29 | $35.29 | 0 | — | — |
| 2018-12-17 | $35.29 | $35.29 | 0 | — | — |
| 2018-12-14 | $35.29 | $35.29 | 0 | — | — |
| 2018-12-13 | $35.29 | $35.29 | 5 | — | — |
| 2018-12-12 | $44.12 | $44.12 | 211 | — | — |
| 2018-12-11 | $52.94 | $52.94 | 0 | — | — |
| 2018-12-10 | $52.94 | $52.94 | 0 | — | — |
| 2018-12-07 | $52.94 | $52.94 | 26 | — | — |
| 2018-12-06 | $69.41 | $69.41 | 1 | — | — |
| 2018-12-04 | $47.06 | $47.06 | 9 | — | — |
| 2018-12-03 | $41.76 | $41.76 | 3 | — | — |
| 2018-11-30 | $81.18 | $81.18 | 0 | — | — |
| 2018-11-29 | $81.18 | $81.18 | 0 | — | — |
| 2018-11-28 | $81.18 | $81.18 | 0 | — | — |
| 2018-11-27 | $81.18 | $81.18 | 0 | — | — |
| 2018-11-26 | $81.18 | $81.18 | 7 | — | — |
| 2018-11-23 | $76.47 | $76.47 | 0 | — | — |
| 2018-11-21 | $72.35 | $72.35 | 253 | — | — |
| 2018-11-20 | $58.82 | $58.82 | 276 | — | — |
| 2018-11-19 | $88.24 | $88.24 | 1 | — | — |
| 2018-11-16 | $76.47 | $76.47 | 6 | — | — |
| 2018-11-15 | $70.59 | $70.59 | 3 | — | — |
| 2018-11-14 | $88.24 | $88.24 | 2 | — | — |
| 2018-11-13 | $82.35 | $82.35 | 0 | — | — |
| 2018-11-12 | $82.35 | $82.35 | 0 | — | — |
| 2018-11-09 | $82.35 | $82.35 | 0 | — | — |
| 2018-11-08 | $82.35 | $82.35 | 26 | — | — |
| 2018-11-07 | $88.24 | $88.24 | 0 | — | — |
| 2018-11-06 | $88.24 | $88.24 | 1 | — | — |
| 2018-11-05 | $88.24 | $88.24 | 0 | — | — |
| 2018-11-02 | $70.59 | $70.59 | 51 | — | — |
| 2018-11-01 | $76.47 | $76.47 | 4 | — | — |
| 2018-10-31 | $88.24 | $88.24 | 3 | — | — |
| 2018-10-30 | $76.47 | $76.47 | 76 | — | — |
| 2018-10-29 | $76.47 | $76.47 | 1 | — | — |
| 2018-10-26 | $94.12 | $94.12 | 3 | — | — |
| 2018-10-25 | $91.18 | $91.18 | 5 | — | — |
| 2018-10-24 | $91.18 | $91.18 | 8 | — | — |
| 2018-10-23 | $76.47 | $76.47 | 1 | — | — |
| 2018-10-22 | $91.18 | $91.18 | 1 | — | — |
| 2018-10-19 | $84.12 | $84.12 | 0 | — | — |
| 2018-10-18 | $84.12 | $84.12 | 3 | — | — |
| 2018-10-17 | $76.47 | $76.47 | 19 | — | — |
| 2018-10-16 | $94.12 | $94.12 | 20 | — | — |
| 2018-10-15 | $94.12 | $94.12 | 2 | — | — |
| 2018-10-12 | $96.47 | $96.47 | 1 | — | — |
| 2018-10-11 | $88.24 | $88.24 | 0 | — | — |
| 2018-10-10 | $88.24 | $88.24 | 66 | — | — |
| 2018-10-09 | $94.12 | $94.12 | 1 | — | — |
| 2018-10-08 | $96.47 | $96.47 | 2 | — | — |
| 2018-10-05 | $88.24 | $88.24 | 46 | — | — |
| 2018-10-04 | $82.35 | $82.35 | 1 | — | — |
| 2018-10-03 | $94.12 | $94.12 | 1 | — | — |
| 2018-10-02 | $94.12 | $94.12 | 0 | — | — |
| 2018-10-01 | $94.12 | $94.12 | 14 | — | — |
| 2018-09-28 | $94.12 | $94.12 | 2 | — | — |
| 2018-09-27 | $88.24 | $88.24 | 44 | — | — |
| 2018-09-26 | $96.47 | $96.47 | 11 | — | — |
| 2018-09-25 | $98.24 | $98.24 | 5 | — | — |
| 2018-09-24 | $114.71 | $114.71 | 0 | — | — |
| 2018-09-21 | $114.71 | $114.71 | 1 | — | — |
| 2018-09-20 | $98.24 | $98.24 | 43 | — | — |
| 2018-09-19 | $114.71 | $114.71 | 0 | — | — |
| 2018-09-18 | $114.71 | $114.71 | 1 | — | — |
| 2018-09-17 | $114.71 | $114.71 | 0 | — | — |
| 2018-09-14 | $114.71 | $114.71 | 1 | — | — |
| 2018-09-13 | $114.71 | $114.71 | 2 | — | — |
| 2018-09-12 | $100.00 | $100.00 | 22 | — | — |
| 2018-09-11 | $98.24 | $98.24 | 4 | — | — |
| 2018-09-10 | $114.71 | $114.71 | 9 | — | — |
| 2018-09-07 | $117.65 | $117.65 | 2 | — | — |
| 2018-09-06 | $114.71 | $114.71 | 66 | — | — |
| 2018-09-05 | $100.00 | $100.00 | 160 | — | — |
| 2018-09-04 | $100.00 | $100.00 | 60 | — | — |
| 2018-08-31 | $100.00 | $100.00 | 34 | — | — |
| 2018-08-30 | $104.71 | $104.71 | 12 | — | — |
| 2018-08-29 | $88.24 | $88.24 | 47 | — | — |
| 2018-08-28 | $105.88 | $105.88 | 9 | — | — |
| 2018-08-27 | $105.88 | $105.88 | 11 | — | — |
| 2018-08-24 | $105.88 | $105.88 | 10 | — | — |
| 2018-08-23 | $105.88 | $105.88 | 18 | — | — |
| 2018-08-22 | $88.24 | $88.24 | 29 | — | — |
| 2018-08-21 | $88.24 | $88.24 | 34 | — | — |
| 2018-08-20 | $102.35 | $102.35 | 19 | — | — |
| 2018-08-17 | $105.88 | $105.88 | 82 | — | — |
| 2018-08-16 | $105.88 | $105.88 | 26 | — | — |
| 2018-08-15 | $94.12 | $94.12 | 26 | — | — |
| 2018-08-14 | $117.65 | $117.65 | 180 | — | — |
| 2018-08-13 | $141.18 | $141.18 | 52 | — | — |
| 2018-08-10 | $129.41 | $129.41 | 60 | — | — |
| 2018-08-09 | $120.00 | $120.00 | 22 | — | — |
| 2018-08-08 | $132.35 | $132.35 | 38 | — | — |
| 2018-08-07 | $111.76 | $111.76 | 18 | — | — |
| 2018-08-06 | $117.65 | $117.65 | 5 | — | — |
| 2018-08-03 | $123.53 | $123.53 | 15 | — | — |
| 2018-08-02 | $139.41 | $139.41 | 29 | — | — |
| 2018-08-01 | $129.41 | $129.41 | 38 | — | — |
| 2018-07-31 | $145.88 | $145.88 | 24 | — | — |
| 2018-07-30 | $129.41 | $129.41 | 168 | — | — |
| 2018-07-27 | $141.76 | $141.76 | 64 | — | — |
| 2018-07-26 | $150.59 | $150.59 | 16 | — | — |
| 2018-07-25 | $151.76 | $151.76 | 1 | — | — |
| 2018-07-24 | $152.94 | $152.94 | 0 | — | — |
| 2018-07-23 | $152.94 | $152.94 | 12 | — | — |
| 2018-07-20 | $141.18 | $141.18 | 9 | — | — |
| 2018-07-19 | $152.94 | $152.94 | 0 | — | — |
| 2018-07-18 | $152.94 | $152.94 | 155 | — | — |
| 2018-07-17 | $152.94 | $152.94 | 2 | — | — |
| 2018-07-16 | $147.06 | $147.06 | 2 | — | — |
| 2018-07-13 | $147.06 | $147.06 | 9 | — | — |
| 2018-07-12 | $155.88 | $155.88 | 0 | — | — |
| 2018-07-11 | $155.88 | $155.88 | 2 | — | — |
| 2018-07-10 | $155.88 | $155.88 | 19 | — | — |
| 2018-07-09 | $158.82 | $158.82 | 0 | — | — |
| 2018-07-06 | $158.82 | $158.82 | 1 | — | — |
| 2018-07-05 | $147.06 | $147.06 | 32 | — | — |
| 2018-07-03 | $152.94 | $152.94 | 0 | — | — |
| 2018-07-02 | $152.94 | $152.94 | 6 | — | — |
| 2018-06-29 | $158.24 | $158.24 | 4 | — | — |
| 2018-06-28 | $158.82 | $158.82 | 1 | — | — |
| 2018-06-27 | $164.12 | $164.12 | 2 | — | — |
| 2018-06-26 | $143.53 | $143.53 | 3 | — | — |
| 2018-06-25 | $141.18 | $141.18 | 3 | — | — |
| 2018-06-22 | $164.12 | $164.12 | 1 | — | — |
| 2018-06-21 | $158.24 | $158.24 | 182 | — | — |
| 2018-06-20 | $164.12 | $164.12 | 0 | — | — |
| 2018-06-19 | $164.12 | $164.12 | 44 | — | — |
| 2018-06-18 | $164.71 | $164.71 | 2 | — | — |
| 2018-06-15 | $152.94 | $152.94 | 20 | — | — |
| 2018-06-14 | $152.94 | $152.94 | 37 | — | — |
| 2018-06-13 | $150.59 | $150.59 | 6 | — | — |
| 2018-06-12 | $152.94 | $152.94 | 53 | — | — |
| 2018-06-11 | $164.71 | $164.71 | 40 | — | — |
| 2018-06-08 | $152.94 | $152.94 | 36 | — | — |
| 2018-06-07 | $163.53 | $163.53 | 11 | — | — |
| 2018-06-06 | $162.35 | $162.35 | 1 | — | — |
| 2018-06-05 | $156.47 | $156.47 | 4 | — | — |
| 2018-06-04 | $158.24 | $158.24 | 23 | — | — |
| 2018-06-01 | $147.06 | $147.06 | 1 | — | — |
| 2018-05-31 | $147.06 | $147.06 | 2 | — | — |
| 2018-05-30 | $163.53 | $163.53 | 7 | — | — |
| 2018-05-29 | $162.94 | $162.94 | 0 | — | — |
| 2018-05-25 | $162.94 | $162.94 | 10 | — | — |
| 2018-05-24 | $164.71 | $164.71 | 28 | — | — |
| 2018-05-23 | $164.71 | $164.71 | 4 | — | — |
| 2018-05-22 | $164.12 | $164.12 | 4 | — | — |
| 2018-05-21 | $164.12 | $164.12 | 1 | — | — |
| 2018-05-18 | $162.35 | $162.35 | 287 | — | — |
| 2018-05-17 | $164.71 | $164.71 | 23 | — | — |
| 2018-05-16 | $164.71 | $164.71 | 70 | — | — |
| 2018-05-15 | $164.71 | $164.71 | 7 | — | — |
| 2018-05-14 | $164.71 | $164.71 | 1 | — | — |
| 2018-05-11 | $162.94 | $162.94 | 9 | — | — |
| 2018-05-10 | $150.00 | $150.00 | 30 | — | — |
| 2018-05-09 | $152.94 | $152.94 | 68 | — | — |
| 2018-05-08 | $152.94 | $152.94 | 3 | — | — |
| 2018-05-07 | $164.12 | $164.12 | 20 | — | — |
| 2018-05-04 | $152.94 | $152.94 | 86 | — | — |
| 2018-05-03 | $164.71 | $164.71 | 137 | — | — |
| 2018-05-02 | $164.71 | $164.71 | 11 | — | — |
| 2018-05-01 | $152.94 | $152.94 | 104 | — | — |
| 2018-04-30 | $152.94 | $152.94 | 227 | — | — |
| 2018-04-27 | $158.82 | $158.82 | 86 | — | — |
| 2018-04-26 | $158.82 | $158.82 | 23 | — | — |
| 2018-04-25 | $158.82 | $158.82 | 133 | — | — |
| 2018-04-24 | $161.76 | $161.76 | 14 | — | — |
| 2018-04-23 | $158.82 | $158.82 | 393 | — | — |
| 2018-04-20 | $146.47 | $146.47 | 65 | — | — |
| 2018-04-19 | $159.41 | $159.41 | 116 | — | — |
| 2018-04-18 | $151.18 | $151.18 | 17 | — | — |
| 2018-04-17 | $152.94 | $152.94 | 45 | — | — |
| 2018-04-16 | $152.94 | $152.94 | 197 | — | — |
| 2018-04-13 | $176.47 | $176.47 | 179 | — | — |
| 2018-04-12 | $170.59 | $170.59 | 284 | — | — |
| 2018-04-11 | $147.65 | $147.65 | 312 | — | — |
| 2018-04-10 | $150.00 | $150.00 | 195 | — | — |
| 2018-04-09 | $130.00 | $130.00 | 146 | — | — |
| 2018-04-06 | $144.12 | $144.12 | 13 | — | — |
| 2018-04-05 | $141.18 | $141.18 | 34 | — | — |
| 2018-04-04 | $152.94 | $152.94 | 5 | — | — |
| 2018-04-03 | $135.29 | $135.29 | 25 | — | — |
| 2018-04-02 | $130.00 | $130.00 | 35 | — | — |
| 2018-03-29 | $146.47 | $146.47 | 30 | — | — |
| 2018-03-28 | $146.47 | $146.47 | 48 | — | — |
| 2018-03-27 | $145.88 | $145.88 | 43 | — | — |
| 2018-03-26 | $141.18 | $141.18 | 32 | — | — |
| 2018-03-23 | $146.47 | $146.47 | 8 | — | — |
| 2018-03-22 | $135.29 | $135.29 | 18 | — | — |
| 2018-03-21 | $146.47 | $146.47 | 18 | — | — |
| 2018-03-20 | $132.35 | $132.35 | 6 | — | — |
| 2018-03-19 | $146.47 | $146.47 | 26 | — | — |
| 2018-03-16 | $146.47 | $146.47 | 22 | — | — |
| 2018-03-15 | $146.47 | $146.47 | 12 | — | — |
| 2018-03-14 | $146.47 | $146.47 | 128 | — | — |
| 2018-03-13 | $131.18 | $131.18 | 117 | — | — |
| 2018-03-12 | $129.41 | $129.41 | 130 | — | — |
| 2018-03-09 | $161.76 | $161.76 | 2 | — | — |
| 2018-03-08 | $166.47 | $166.47 | 20 | — | — |
| 2018-03-07 | $153.53 | $153.53 | 56 | — | — |
| 2018-03-06 | $160.00 | $160.00 | 73 | — | — |
| 2018-03-05 | $168.82 | $168.82 | 113 | — | — |
| 2018-03-02 | $161.76 | $161.76 | 174 | — | — |
| 2018-03-01 | $174.12 | $174.12 | 109 | — | — |
| 2018-02-28 | $179.41 | $179.41 | 91 | — | — |
| 2018-02-27 | $181.76 | $181.76 | 258 | — | — |
| 2018-02-26 | $168.24 | $168.24 | 844 | — | — |
| 2018-02-23 | $134.12 | $134.12 | 40 | — | — |
| 2018-02-22 | $124.12 | $124.12 | 2 | — | — |
| 2018-02-21 | $140.59 | $140.59 | 14 | — | — |
| 2018-02-20 | $147.06 | $147.06 | 43 | — | — |
| 2018-02-16 | $129.41 | $129.41 | 34 | — | — |
| 2018-02-15 | $141.18 | $141.18 | 45 | — | — |
| 2018-02-14 | $151.18 | $151.18 | 99 | — | — |
| 2018-02-13 | $133.53 | $133.53 | 49 | — | — |
| 2018-02-12 | $129.41 | $129.41 | 146 | — | — |
| 2018-02-09 | $110.00 | $110.00 | 47 | — | — |
| 2018-02-08 | $110.59 | $110.59 | 90 | — | — |
| 2018-02-07 | $112.94 | $112.94 | 120 | — | — |
| 2018-02-06 | $100.00 | $100.00 | 48 | — | — |
| 2018-02-05 | $102.94 | $102.94 | 206 | — | — |
| 2018-02-02 | $99.41 | $99.41 | 60 | — | — |
| 2018-02-01 | $86.47 | $86.47 | 60 | — | — |
| 2018-01-31 | $86.47 | $86.47 | 29 | — | — |
| 2018-01-30 | $87.06 | $87.06 | 0 | — | — |
| 2018-01-29 | $87.06 | $87.06 | 71 | — | — |
| 2018-01-26 | $81.18 | $81.18 | 12 | — | — |
| 2018-01-25 | $87.06 | $87.06 | 95 | — | — |
| 2018-01-24 | $82.35 | $82.35 | 54 | — | — |
| 2018-01-23 | $76.47 | $76.47 | 21 | — | — |
| 2018-01-22 | $82.35 | $82.35 | 0 | — | — |
| 2018-01-19 | $82.35 | $82.35 | 4 | — | — |
| 2018-01-18 | $85.29 | $85.29 | 1 | — | — |
| 2018-01-17 | $85.29 | $85.29 | 1 | — | — |
| 2018-01-16 | $85.29 | $85.29 | 14 | — | — |
| 2018-01-12 | $82.35 | $82.35 | 31 | — | — |
| 2018-01-11 | $88.24 | $88.24 | 11 | — | — |
| 2018-01-10 | $88.24 | $88.24 | 36 | — | — |
| 2018-01-09 | $87.65 | $87.65 | 5 | — | — |
| 2018-01-08 | $88.24 | $88.24 | 81 | — | — |
| 2018-01-05 | $88.24 | $88.24 | 7 | — | — |
| 2018-01-04 | $88.24 | $88.24 | 48 | — | — |
| 2018-01-03 | $88.24 | $88.24 | 29 | — | — |
| 2018-01-02 | $79.41 | $79.41 | 32 | — | — |