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
- 2000-07-19 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 | $118.84 | $118.84 | 422 | — | — |
| 2018-12-28 | $120.77 | $120.77 | 2,416 | — | — |
| 2018-12-27 | $118.36 | $118.36 | 5,038 | — | — |
| 2018-12-26 | $118.36 | $118.36 | 1,319 | — | — |
| 2018-12-24 | $114.98 | $114.98 | 447 | — | — |
| 2018-12-21 | $113.53 | $113.53 | 1,435 | — | — |
| 2018-12-20 | $113.53 | $113.53 | 377 | — | — |
| 2018-12-19 | $114.01 | $114.01 | 921 | — | — |
| 2018-12-18 | $113.53 | $113.53 | 1,364 | — | — |
| 2018-12-17 | $117.87 | $117.87 | 580 | — | — |
| 2018-12-14 | $115.94 | $115.94 | 453 | — | — |
| 2018-12-13 | $115.94 | $115.94 | 1,463 | — | — |
| 2018-12-12 | $119.32 | $119.32 | 2,277 | — | — |
| 2018-12-11 | $126.09 | $126.09 | 46 | — | — |
| 2018-12-10 | $126.57 | $126.57 | 553 | — | — |
| 2018-12-07 | $126.09 | $126.09 | 288 | — | — |
| 2018-12-06 | $127.54 | $127.54 | 1,124 | — | — |
| 2018-12-04 | $128.50 | $128.50 | 2,441 | — | — |
| 2018-12-03 | $129.47 | $129.47 | 1,637 | — | — |
| 2018-11-30 | $129.95 | $129.95 | 936 | — | — |
| 2018-11-29 | $135.27 | $135.27 | 929 | — | — |
| 2018-11-28 | $129.47 | $129.47 | 1,929 | — | — |
| 2018-11-27 | $130.92 | $130.92 | 279 | — | — |
| 2018-11-26 | $130.43 | $130.43 | 321 | — | — |
| 2018-11-23 | $131.40 | $131.40 | 190 | — | — |
| 2018-11-21 | $131.40 | $131.40 | 234 | — | — |
| 2018-11-20 | $129.95 | $129.95 | 1,176 | — | — |
| 2018-11-19 | $130.92 | $130.92 | 6,046 | — | — |
| 2018-11-16 | $130.92 | $130.92 | 81 | — | — |
| 2018-11-15 | $131.88 | $131.88 | 331 | — | — |
| 2018-11-14 | $132.37 | $132.37 | 689 | — | — |
| 2018-11-13 | $132.85 | $132.85 | 238 | — | — |
| 2018-11-12 | $134.78 | $134.78 | 39 | — | — |
| 2018-11-09 | $134.78 | $134.78 | 213 | — | — |
| 2018-11-08 | $139.13 | $139.13 | 2,755 | — | — |
| 2018-11-07 | $131.88 | $131.88 | 99 | — | — |
| 2018-11-06 | $131.88 | $131.88 | 1,252 | — | — |
| 2018-11-05 | $131.40 | $131.40 | 255 | — | — |
| 2018-11-02 | $131.88 | $131.88 | 449 | — | — |
| 2018-11-01 | $130.92 | $130.92 | 584 | — | — |
| 2018-10-31 | $130.92 | $130.92 | 273 | — | — |
| 2018-10-30 | $131.40 | $131.40 | 116 | — | — |
| 2018-10-29 | $130.92 | $130.92 | 132 | — | — |
| 2018-10-26 | $130.92 | $130.92 | 371 | — | — |
| 2018-10-25 | $131.40 | $131.40 | 226 | — | — |
| 2018-10-24 | $131.40 | $131.40 | 809 | — | — |
| 2018-10-23 | $131.40 | $131.40 | 472 | — | — |
| 2018-10-22 | $130.43 | $130.43 | 652 | — | — |
| 2018-10-19 | $130.43 | $130.43 | 166 | — | — |
| 2018-10-18 | $131.40 | $131.40 | 217 | — | — |
| 2018-10-17 | $130.92 | $130.92 | 147 | — | — |
| 2018-10-16 | $128.50 | $128.50 | 292 | — | — |
| 2018-10-15 | $129.95 | $129.95 | 342 | — | — |
| 2018-10-12 | $132.37 | $132.37 | 466 | — | — |
| 2018-10-11 | $130.92 | $130.92 | 917 | — | — |
| 2018-10-10 | $131.40 | $131.40 | 861 | — | — |
| 2018-10-09 | $131.40 | $131.40 | 259 | — | — |
| 2018-10-08 | $132.37 | $132.37 | 263 | — | — |
| 2018-10-05 | $133.33 | $133.33 | 944 | — | — |
| 2018-10-04 | $139.61 | $139.61 | 404 | — | — |
| 2018-10-03 | $141.06 | $141.06 | 248 | — | — |
| 2018-10-02 | $141.55 | $141.55 | 449 | — | — |
| 2018-10-01 | $140.10 | $140.10 | 737 | — | — |
| 2018-09-28 | $140.10 | $140.10 | 153 | — | — |
| 2018-09-27 | $142.51 | $142.51 | 2,310 | — | — |
| 2018-09-26 | $141.06 | $141.06 | 646 | — | — |
| 2018-09-25 | $143.00 | $143.00 | 1,072 | — | — |
| 2018-09-24 | $141.55 | $141.55 | 1,859 | — | — |
| 2018-09-21 | $143.00 | $143.00 | 1,975 | — | — |
| 2018-09-20 | $132.37 | $132.37 | 671 | — | — |
| 2018-09-19 | $131.88 | $131.88 | 602 | — | — |
| 2018-09-18 | $132.85 | $132.85 | 348 | — | — |
| 2018-09-17 | $131.88 | $131.88 | 478 | — | — |
| 2018-09-14 | $131.88 | $131.88 | 495 | — | — |
| 2018-09-13 | $132.85 | $132.85 | 484 | — | — |
| 2018-09-12 | $133.33 | $133.33 | 489 | — | — |
| 2018-09-11 | $133.33 | $133.33 | 546 | — | — |
| 2018-09-10 | $132.85 | $132.85 | 969 | — | — |
| 2018-09-07 | $134.30 | $134.30 | 193 | — | — |
| 2018-09-06 | $133.82 | $133.82 | 141 | — | — |
| 2018-09-05 | $132.85 | $132.85 | 308 | — | — |
| 2018-09-04 | $132.85 | $132.85 | 890 | — | — |
| 2018-08-31 | $133.33 | $133.33 | 814 | — | — |
| 2018-08-30 | $134.30 | $134.30 | 31 | — | — |
| 2018-08-29 | $133.33 | $133.33 | 267 | — | — |
| 2018-08-28 | $133.82 | $133.82 | 108 | — | — |
| 2018-08-27 | $133.82 | $133.82 | 226 | — | — |
| 2018-08-24 | $132.37 | $132.37 | 151 | — | — |
| 2018-08-23 | $131.40 | $131.40 | 3,318 | — | — |
| 2018-08-22 | $134.78 | $134.78 | 447 | — | — |
| 2018-08-21 | $131.88 | $131.88 | 329 | — | — |
| 2018-08-20 | $131.88 | $131.88 | 503 | — | — |
| 2018-08-17 | $131.88 | $131.88 | 62 | — | — |
| 2018-08-16 | $129.95 | $129.95 | 911 | — | — |
| 2018-08-15 | $132.37 | $132.37 | 426 | — | — |
| 2018-08-14 | $135.27 | $135.27 | 1,358 | — | — |
| 2018-08-13 | $136.71 | $136.71 | 269 | — | — |
| 2018-08-10 | $137.20 | $137.20 | 89 | — | — |
| 2018-08-09 | $138.65 | $138.65 | 505 | — | — |
| 2018-08-08 | $130.43 | $130.43 | 337 | — | — |
| 2018-08-07 | $132.85 | $132.85 | 317 | — | — |
| 2018-08-06 | $131.88 | $131.88 | 412 | — | — |
| 2018-08-03 | $131.40 | $131.40 | 255 | — | — |
| 2018-08-02 | $131.88 | $131.88 | 52 | — | — |
| 2018-08-01 | $132.85 | $132.85 | 248 | — | — |
| 2018-07-31 | $133.33 | $133.33 | 319 | — | — |
| 2018-07-30 | $133.33 | $133.33 | 124 | — | — |
| 2018-07-27 | $133.33 | $133.33 | 139 | — | — |
| 2018-07-26 | $132.37 | $132.37 | 453 | — | — |
| 2018-07-25 | $133.82 | $133.82 | 23 | — | — |
| 2018-07-24 | $133.33 | $133.33 | 128 | — | — |
| 2018-07-23 | $133.33 | $133.33 | 164 | — | — |
| 2018-07-20 | $136.23 | $136.23 | 157 | — | — |
| 2018-07-19 | $139.13 | $139.13 | 199 | — | — |
| 2018-07-18 | $136.71 | $136.71 | 455 | — | — |
| 2018-07-17 | $133.82 | $133.82 | 526 | — | — |
| 2018-07-16 | $133.33 | $133.33 | 118 | — | — |
| 2018-07-13 | $133.82 | $133.82 | 149 | — | — |
| 2018-07-12 | $133.82 | $133.82 | 79 | — | — |
| 2018-07-11 | $133.82 | $133.82 | 50 | — | — |
| 2018-07-10 | $132.37 | $132.37 | 499 | — | — |
| 2018-07-09 | $139.13 | $139.13 | 149 | — | — |
| 2018-07-06 | $136.71 | $136.71 | 306 | — | — |
| 2018-07-05 | $139.13 | $139.13 | 151 | — | — |
| 2018-07-03 | $136.23 | $136.23 | 315 | — | — |
| 2018-07-02 | $137.20 | $137.20 | 855 | — | — |
| 2018-06-29 | $137.68 | $137.68 | 188 | — | — |
| 2018-06-28 | $140.58 | $140.58 | 371 | — | — |
| 2018-06-27 | $140.58 | $140.58 | 219 | — | — |
| 2018-06-26 | $140.10 | $140.10 | 155 | — | — |
| 2018-06-25 | $142.03 | $142.03 | 234 | — | — |
| 2018-06-22 | $143.48 | $143.48 | 433 | — | — |
| 2018-06-21 | $143.96 | $143.96 | 538 | — | — |
| 2018-06-20 | $142.03 | $142.03 | 1,219 | — | — |
| 2018-06-19 | $143.48 | $143.48 | 526 | — | — |
| 2018-06-18 | $141.06 | $141.06 | 269 | — | — |
| 2018-06-15 | $145.41 | $145.41 | 2,602 | — | — |
| 2018-06-14 | $144.93 | $144.93 | 4,001 | — | — |
| 2018-06-13 | $143.00 | $143.00 | 161 | — | — |
| 2018-06-12 | $142.03 | $142.03 | 811 | — | — |
| 2018-06-11 | $142.51 | $142.51 | 1,029 | — | — |
| 2018-06-08 | $141.55 | $141.55 | 1,159 | — | — |
| 2018-06-07 | $141.06 | $141.06 | 1,368 | — | — |
| 2018-06-06 | $138.65 | $138.65 | 1,600 | — | — |
| 2018-06-05 | $140.10 | $140.10 | 973 | — | — |
| 2018-06-04 | $137.68 | $137.68 | 551 | — | — |
| 2018-06-01 | $138.65 | $138.65 | 232 | — | — |
| 2018-05-31 | $138.65 | $138.65 | 578 | — | — |
| 2018-05-30 | $138.65 | $138.65 | 476 | — | — |
| 2018-05-29 | $136.71 | $136.71 | 166 | — | — |
| 2018-05-25 | $138.16 | $138.16 | 139 | — | — |
| 2018-05-24 | $137.68 | $137.68 | 135 | — | — |
| 2018-05-23 | $136.71 | $136.71 | 161 | — | — |
| 2018-05-22 | $136.23 | $136.23 | 101 | — | — |
| 2018-05-21 | $137.68 | $137.68 | 284 | — | — |
| 2018-05-18 | $138.65 | $138.65 | 188 | — | — |
| 2018-05-17 | $137.20 | $137.20 | 186 | — | — |
| 2018-05-16 | $138.16 | $138.16 | 1,143 | — | — |
| 2018-05-15 | $141.06 | $141.06 | 422 | — | — |
| 2018-05-14 | $141.06 | $141.06 | 153 | — | — |
| 2018-05-11 | $140.58 | $140.58 | 836 | — | — |
| 2018-05-10 | $141.06 | $141.06 | 414 | — | — |
| 2018-05-09 | $139.61 | $139.61 | 2,501 | — | — |
| 2018-05-08 | $142.03 | $142.03 | 3,062 | — | — |
| 2018-05-07 | $136.71 | $136.71 | 679 | — | — |
| 2018-05-04 | $135.75 | $135.75 | 455 | — | — |
| 2018-05-03 | $134.78 | $134.78 | 271 | — | — |
| 2018-05-02 | $132.85 | $132.85 | 294 | — | — |
| 2018-05-01 | $130.92 | $130.92 | 356 | — | — |
| 2018-04-30 | $130.92 | $130.92 | 426 | — | — |
| 2018-04-27 | $130.43 | $130.43 | 263 | — | — |
| 2018-04-26 | $130.92 | $130.92 | 306 | — | — |
| 2018-04-25 | $130.92 | $130.92 | 449 | — | — |
| 2018-04-24 | $131.40 | $131.40 | 182 | — | — |
| 2018-04-23 | $131.40 | $131.40 | 389 | — | — |
| 2018-04-20 | $129.95 | $129.95 | 824 | — | — |
| 2018-04-19 | $132.85 | $132.85 | 209 | — | — |
| 2018-04-18 | $132.85 | $132.85 | 215 | — | — |
| 2018-04-17 | $131.88 | $131.88 | 404 | — | — |
| 2018-04-16 | $128.99 | $128.99 | 412 | — | — |
| 2018-04-13 | $128.02 | $128.02 | 83 | — | — |
| 2018-04-12 | $129.95 | $129.95 | 389 | — | — |
| 2018-04-11 | $126.57 | $126.57 | 261 | — | — |
| 2018-04-10 | $128.99 | $128.99 | 505 | — | — |
| 2018-04-09 | $124.15 | $124.15 | 486 | — | — |
| 2018-04-06 | $127.05 | $127.05 | 530 | — | — |
| 2018-04-05 | $129.95 | $129.95 | 211 | — | — |
| 2018-04-04 | $128.50 | $128.50 | 195 | — | — |
| 2018-04-03 | $129.47 | $129.47 | 277 | — | — |
| 2018-04-02 | $128.50 | $128.50 | 315 | — | — |
| 2018-03-29 | $133.33 | $133.33 | 354 | — | — |
| 2018-03-28 | $133.82 | $133.82 | 710 | — | — |
| 2018-03-27 | $133.82 | $133.82 | 234 | — | — |
| 2018-03-26 | $133.82 | $133.82 | 549 | — | — |
| 2018-03-23 | $134.78 | $134.78 | 896 | — | — |
| 2018-03-22 | $139.13 | $139.13 | 215 | — | — |
| 2018-03-21 | $140.10 | $140.10 | 354 | — | — |
| 2018-03-20 | $140.10 | $140.10 | 426 | — | — |
| 2018-03-19 | $137.68 | $137.68 | 317 | — | — |
| 2018-03-16 | $135.75 | $135.75 | 424 | — | — |
| 2018-03-15 | $140.58 | $140.58 | 406 | — | — |
| 2018-03-14 | $142.03 | $142.03 | 2,366 | — | — |
| 2018-03-13 | $132.85 | $132.85 | 733 | — | — |
| 2018-03-12 | $137.68 | $137.68 | 646 | — | — |
| 2018-03-09 | $137.20 | $137.20 | 733 | — | — |
| 2018-03-08 | $138.16 | $138.16 | 2,084 | — | — |
| 2018-03-07 | $127.05 | $127.05 | 1,553 | — | — |
| 2018-03-06 | $123.19 | $123.19 | 727 | — | — |
| 2018-03-05 | $125.12 | $125.12 | 528 | — | — |
| 2018-03-02 | $125.60 | $125.60 | 300 | — | — |
| 2018-03-01 | $126.57 | $126.57 | 1,453 | — | — |
| 2018-02-28 | $132.37 | $132.37 | 147 | — | — |
| 2018-02-27 | $132.37 | $132.37 | 1,333 | — | — |
| 2018-02-26 | $131.88 | $131.88 | 714 | — | — |
| 2018-02-23 | $132.37 | $132.37 | 756 | — | — |
| 2018-02-22 | $136.23 | $136.23 | 110 | — | — |
| 2018-02-21 | $136.23 | $136.23 | 768 | — | — |
| 2018-02-20 | $137.20 | $137.20 | 207 | — | — |
| 2018-02-16 | $137.68 | $137.68 | 426 | — | — |
| 2018-02-15 | $136.23 | $136.23 | 936 | — | — |
| 2018-02-14 | $134.78 | $134.78 | 298 | — | — |
| 2018-02-13 | $133.82 | $133.82 | 629 | — | — |
| 2018-02-12 | $132.37 | $132.37 | 443 | — | — |
| 2018-02-09 | $128.50 | $128.50 | 820 | — | — |
| 2018-02-08 | $128.50 | $128.50 | 337 | — | — |
| 2018-02-07 | $128.99 | $128.99 | 451 | — | — |
| 2018-02-06 | $129.47 | $129.47 | 431 | — | — |
| 2018-02-05 | $129.95 | $129.95 | 544 | — | — |
| 2018-02-02 | $132.85 | $132.85 | 522 | — | — |
| 2018-02-01 | $133.33 | $133.33 | 466 | — | — |
| 2018-01-31 | $129.47 | $129.47 | 580 | — | — |
| 2018-01-30 | $127.54 | $127.54 | 584 | — | — |
| 2018-01-29 | $136.71 | $136.71 | 691 | — | — |
| 2018-01-26 | $137.20 | $137.20 | 505 | — | — |
| 2018-01-25 | $135.27 | $135.27 | 1,422 | — | — |
| 2018-01-24 | $139.61 | $139.61 | 1,577 | — | — |
| 2018-01-23 | $141.55 | $141.55 | 886 | — | — |
| 2018-01-22 | $138.65 | $138.65 | 1,039 | — | — |
| 2018-01-19 | $134.78 | $134.78 | 1,770 | — | — |
| 2018-01-18 | $132.85 | $132.85 | 2,590 | — | — |
| 2018-01-17 | $128.99 | $128.99 | 1,929 | — | — |
| 2018-01-16 | $126.57 | $126.57 | 863 | — | — |
| 2018-01-12 | $125.60 | $125.60 | 1,066 | — | — |
| 2018-01-11 | $127.05 | $127.05 | 2,244 | — | — |
| 2018-01-10 | $121.26 | $121.26 | 1,043 | — | — |
| 2018-01-09 | $126.09 | $126.09 | 648 | — | — |
| 2018-01-08 | $124.15 | $124.15 | 946 | — | — |
| 2018-01-05 | $120.77 | $120.77 | 2,488 | — | — |
| 2018-01-04 | $119.32 | $119.32 | 1,863 | — | — |
| 2018-01-03 | $119.32 | $119.32 | 679 | — | — |
| 2018-01-02 | $116.91 | $116.91 | 965 | — | — |