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
- 1973-02-21 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 | $67.04 | $265.99 | 202,900 | — | — |
| 2018-12-28 | $66.76 | $264.87 | 194,600 | — | — |
| 2018-12-27 | $66.51 | $263.88 | 263,900 | — | — |
| 2018-12-26 | $65.45 | $259.68 | 199,400 | — | — |
| 2018-12-24 | $63.65 | $252.54 | 147,800 | — | — |
| 2018-12-21 | $67.38 | $267.33 | 599,200 | — | — |
| 2018-12-20 | $68.19 | $270.55 | 232,300 | — | — |
| 2018-12-19 | $67.24 | $266.78 | 242,500 | — | — |
| 2018-12-18 | $66.73 | $264.76 | 207,600 | — | — |
| 2018-12-17 | $67.16 | $266.46 | 273,200 | — | — |
| 2018-12-14 | $69.19 | $274.52 | 238,800 | — | — |
| 2018-12-13 | $68.63 | $272.29 | 174,900 | — | — |
| 2018-12-12 | $68.01 | $269.83 | 133,000 | — | — |
| 2018-12-11 | $67.72 | $268.68 | 181,100 | — | — |
| 2018-12-10 | $66.58 | $264.16 | 234,900 | — | — |
| 2018-12-07 | $66.27 | $262.93 | 454,200 | — | — |
| 2018-12-06 | $66.02 | $261.94 | 376,900 | — | — |
| 2018-12-04 | $65.83 | $261.18 | 314,100 | — | — |
| 2018-12-03 | $68.02 | $269.87 | 245,500 | — | — |
| 2018-11-30 | $67.08 | $266.14 | 263,900 | — | — |
| 2018-11-29 | $66.68 | $264.56 | 159,300 | — | — |
| 2018-11-28 | $68.02 | $269.87 | 164,100 | — | — |
| 2018-11-27 | $67.82 | $269.08 | 181,700 | — | — |
| 2018-11-26 | $68.21 | $270.63 | 158,800 | — | — |
| 2018-11-23 | $66.90 | $265.43 | 70,000 | — | — |
| 2018-11-21 | $66.89 | $265.39 | 103,800 | — | — |
| 2018-11-20 | $66.79 | $264.99 | 125,200 | — | — |
| 2018-11-19 | $67.17 | $266.50 | 118,200 | — | — |
| 2018-11-16 | $67.00 | $265.83 | 297,000 | — | — |
| 2018-11-15 | $65.46 | $259.72 | 173,700 | — | — |
| 2018-11-14 | $64.08 | $254.24 | 145,500 | — | — |
| 2018-11-13 | $64.61 | $255.25 | 174,400 | — | — |
| 2018-11-12 | $64.77 | $255.88 | 239,700 | — | — |
| 2018-11-09 | $64.43 | $254.54 | 124,000 | — | — |
| 2018-11-08 | $64.22 | $253.71 | 178,200 | — | — |
| 2018-11-07 | $65.17 | $257.47 | 234,900 | — | — |
| 2018-11-06 | $64.05 | $253.04 | 244,200 | — | — |
| 2018-11-05 | $62.01 | $244.98 | 173,500 | — | — |
| 2018-11-02 | $61.06 | $241.23 | 214,100 | — | — |
| 2018-11-01 | $61.02 | $241.07 | 254,300 | — | — |
| 2018-10-31 | $61.22 | $241.86 | 762,800 | — | — |
| 2018-10-30 | $62.37 | $246.40 | 189,000 | — | — |
| 2018-10-29 | $61.54 | $243.12 | 175,500 | — | — |
| 2018-10-26 | $60.82 | $240.28 | 211,300 | — | — |
| 2018-10-25 | $61.32 | $242.26 | 239,700 | — | — |
| 2018-10-24 | $61.31 | $242.22 | 218,700 | — | — |
| 2018-10-23 | $61.66 | $243.60 | 206,800 | — | — |
| 2018-10-22 | $63.00 | $248.89 | 203,400 | — | — |
| 2018-10-19 | $62.28 | $246.05 | 212,500 | — | — |
| 2018-10-18 | $61.07 | $241.27 | 162,500 | — | — |
| 2018-10-17 | $60.46 | $238.86 | 162,900 | — | — |
| 2018-10-16 | $60.93 | $240.71 | 112,100 | — | — |
| 2018-10-15 | $59.03 | $233.21 | 124,900 | — | — |
| 2018-10-12 | $58.90 | $232.69 | 197,700 | — | — |
| 2018-10-11 | $59.29 | $234.24 | 203,200 | — | — |
| 2018-10-10 | $61.26 | $242.02 | 177,900 | — | — |
| 2018-10-09 | $61.48 | $242.89 | 121,900 | — | — |
| 2018-10-08 | $60.94 | $240.75 | 116,200 | — | — |
| 2018-10-05 | $60.29 | $238.19 | 183,100 | — | — |
| 2018-10-04 | $59.93 | $236.76 | 171,400 | — | — |
| 2018-10-03 | $60.34 | $238.38 | 136,400 | — | — |
| 2018-10-02 | $60.01 | $237.08 | 137,900 | — | — |
| 2018-10-01 | $60.07 | $237.32 | 276,700 | — | — |
| 2018-09-28 | $61.14 | $241.54 | 270,400 | — | — |
| 2018-09-27 | $59.42 | $234.75 | 146,000 | — | — |
| 2018-09-26 | $58.31 | $230.36 | 135,700 | — | — |
| 2018-09-25 | $58.86 | $232.54 | 147,000 | — | — |
| 2018-09-24 | $59.59 | $235.42 | 85,400 | — | — |
| 2018-09-21 | $59.77 | $236.13 | 440,800 | — | — |
| 2018-09-20 | $59.25 | $234.08 | 231,500 | — | — |
| 2018-09-19 | $58.86 | $232.54 | 209,500 | — | — |
| 2018-09-18 | $60.16 | $237.67 | 125,900 | — | — |
| 2018-09-17 | $60.69 | $239.77 | 137,500 | — | — |
| 2018-09-14 | $61.40 | $242.57 | 128,800 | — | — |
| 2018-09-13 | $60.84 | $240.36 | 95,800 | — | — |
| 2018-09-12 | $60.23 | $237.95 | 144,100 | — | — |
| 2018-09-11 | $60.60 | $239.41 | 106,700 | — | — |
| 2018-09-10 | $60.85 | $240.40 | 114,000 | — | — |
| 2018-09-07 | $61.17 | $241.66 | 109,100 | — | — |
| 2018-09-06 | $61.41 | $242.61 | 162,900 | — | — |
| 2018-09-05 | $61.36 | $242.41 | 91,200 | — | — |
| 2018-09-04 | $60.80 | $240.20 | 108,000 | — | — |
| 2018-08-31 | $60.43 | $238.74 | 174,600 | — | — |
| 2018-08-30 | $60.45 | $238.82 | 88,000 | — | — |
| 2018-08-29 | $59.87 | $236.53 | 131,800 | — | — |
| 2018-08-28 | $59.32 | $234.35 | 108,700 | — | — |
| 2018-08-27 | $59.89 | $236.61 | 134,700 | — | — |
| 2018-08-24 | $60.81 | $240.24 | 138,600 | — | — |
| 2018-08-23 | $61.06 | $241.23 | 120,600 | — | — |
| 2018-08-22 | $60.76 | $240.04 | 153,200 | — | — |
| 2018-08-21 | $61.18 | $241.70 | 167,500 | — | — |
| 2018-08-20 | $60.85 | $240.40 | 132,200 | — | — |
| 2018-08-17 | $60.44 | $238.78 | 102,200 | — | — |
| 2018-08-16 | $60.04 | $237.20 | 91,900 | — | — |
| 2018-08-15 | $59.42 | $234.75 | 132,800 | — | — |
| 2018-08-14 | $59.65 | $235.66 | 138,200 | — | — |
| 2018-08-13 | $59.34 | $233.35 | 117,200 | — | — |
| 2018-08-10 | $59.65 | $234.57 | 139,500 | — | — |
| 2018-08-09 | $59.74 | $234.92 | 161,400 | — | — |
| 2018-08-08 | $59.68 | $234.68 | 191,000 | — | — |
| 2018-08-07 | $60.51 | $237.95 | 238,500 | — | — |
| 2018-08-06 | $60.72 | $238.77 | 192,700 | — | — |
| 2018-08-03 | $60.06 | $236.18 | 172,600 | — | — |
| 2018-08-02 | $60.68 | $238.62 | 256,400 | — | — |
| 2018-08-01 | $59.00 | $232.01 | 170,400 | — | — |
| 2018-07-31 | $60.12 | $236.41 | 797,400 | — | — |
| 2018-07-30 | $59.69 | $234.72 | 241,100 | — | — |
| 2018-07-27 | $60.33 | $237.24 | 167,800 | — | — |
| 2018-07-26 | $61.52 | $241.92 | 161,300 | — | — |
| 2018-07-25 | $60.25 | $236.92 | 203,900 | — | — |
| 2018-07-24 | $60.17 | $236.61 | 170,500 | — | — |
| 2018-07-23 | $60.02 | $236.02 | 141,400 | — | — |
| 2018-07-20 | $60.14 | $236.49 | 157,700 | — | — |
| 2018-07-19 | $60.84 | $239.24 | 111,100 | — | — |
| 2018-07-18 | $60.11 | $236.37 | 161,500 | — | — |
| 2018-07-17 | $60.27 | $237.00 | 190,600 | — | — |
| 2018-07-16 | $59.85 | $235.35 | 130,800 | — | — |
| 2018-07-13 | $59.51 | $234.01 | 114,700 | — | — |
| 2018-07-12 | $59.38 | $233.50 | 193,300 | — | — |
| 2018-07-11 | $59.52 | $234.05 | 138,600 | — | — |
| 2018-07-10 | $59.47 | $233.86 | 260,200 | — | — |
| 2018-07-09 | $58.52 | $230.12 | 187,100 | — | — |
| 2018-07-06 | $60.00 | $235.94 | 186,000 | — | — |
| 2018-07-05 | $59.31 | $233.23 | 169,000 | — | — |
| 2018-07-03 | $58.56 | $230.28 | 114,800 | — | — |
| 2018-07-02 | $58.12 | $228.55 | 192,200 | — | — |
| 2018-06-29 | $57.16 | $224.77 | 192,700 | — | — |
| 2018-06-28 | $57.58 | $226.43 | 112,800 | — | — |
| 2018-06-27 | $57.88 | $227.61 | 126,000 | — | — |
| 2018-06-26 | $58.15 | $228.67 | 130,700 | — | — |
| 2018-06-25 | $58.27 | $229.14 | 167,500 | — | — |
| 2018-06-22 | $58.20 | $228.86 | 224,700 | — | — |
| 2018-06-21 | $57.59 | $226.46 | 134,400 | — | — |
| 2018-06-20 | $58.02 | $228.16 | 118,500 | — | — |
| 2018-06-19 | $57.35 | $225.52 | 134,100 | — | — |
| 2018-06-18 | $56.98 | $224.07 | 132,900 | — | — |
| 2018-06-15 | $56.77 | $223.24 | 354,800 | — | — |
| 2018-06-14 | $56.13 | $220.72 | 122,500 | — | — |
| 2018-06-13 | $55.30 | $217.46 | 102,200 | — | — |
| 2018-06-12 | $55.46 | $218.09 | 166,700 | — | — |
| 2018-06-11 | $54.61 | $214.75 | 281,000 | — | — |
| 2018-06-08 | $55.14 | $216.83 | 171,900 | — | — |
| 2018-06-07 | $55.14 | $216.83 | 190,200 | — | — |
| 2018-06-06 | $54.89 | $215.85 | 211,600 | — | — |
| 2018-06-05 | $55.67 | $218.91 | 271,200 | — | — |
| 2018-06-04 | $56.49 | $222.14 | 221,400 | — | — |
| 2018-06-01 | $56.36 | $221.63 | 180,000 | — | — |
| 2018-05-31 | $56.28 | $221.31 | 153,600 | — | — |
| 2018-05-30 | $57.50 | $226.11 | 161,900 | — | — |
| 2018-05-29 | $57.02 | $224.22 | 214,800 | — | — |
| 2018-05-25 | $55.69 | $218.99 | 244,200 | — | — |
| 2018-05-24 | $56.25 | $221.20 | 251,000 | — | — |
| 2018-05-23 | $55.15 | $216.87 | 161,600 | — | — |
| 2018-05-22 | $54.87 | $215.77 | 183,600 | — | — |
| 2018-05-21 | $55.05 | $216.48 | 145,000 | — | — |
| 2018-05-18 | $54.66 | $214.94 | 187,300 | — | — |
| 2018-05-17 | $54.29 | $213.49 | 148,700 | — | — |
| 2018-05-16 | $54.34 | $213.68 | 157,700 | — | — |
| 2018-05-15 | $54.57 | $214.59 | 148,100 | — | — |
| 2018-05-14 | $54.83 | $215.61 | 157,100 | — | — |
| 2018-05-11 | $55.84 | $218.58 | 177,200 | — | — |
| 2018-05-10 | $55.65 | $217.84 | 115,800 | — | — |
| 2018-05-09 | $54.82 | $214.59 | 278,100 | — | — |
| 2018-05-08 | $54.42 | $213.02 | 304,400 | — | — |
| 2018-05-07 | $56.10 | $219.60 | 132,700 | — | — |
| 2018-05-04 | $56.37 | $220.65 | 197,200 | — | — |
| 2018-05-03 | $56.12 | $219.68 | 215,600 | — | — |
| 2018-05-02 | $56.11 | $219.64 | 256,800 | — | — |
| 2018-05-01 | $55.98 | $219.13 | 255,400 | — | — |
| 2018-04-30 | $55.72 | $218.11 | 1,807,800 | — | — |
| 2018-04-27 | $56.01 | $219.25 | 266,800 | — | — |
| 2018-04-26 | $57.65 | $225.67 | 439,600 | — | — |
| 2018-04-25 | $55.50 | $217.25 | 130,500 | — | — |
| 2018-04-24 | $55.55 | $217.45 | 356,700 | — | — |
| 2018-04-23 | $56.12 | $219.68 | 311,800 | — | — |
| 2018-04-20 | $55.30 | $216.47 | 159,600 | — | — |
| 2018-04-19 | $54.97 | $215.17 | 146,500 | — | — |
| 2018-04-18 | $54.84 | $214.67 | 178,800 | — | — |
| 2018-04-17 | $55.08 | $215.61 | 164,000 | — | — |
| 2018-04-16 | $54.08 | $211.69 | 155,000 | — | — |
| 2018-04-13 | $53.22 | $208.32 | 151,500 | — | — |
| 2018-04-12 | $52.69 | $206.25 | 114,900 | — | — |
| 2018-04-11 | $53.29 | $208.60 | 141,100 | — | — |
| 2018-04-10 | $52.93 | $207.19 | 122,900 | — | — |
| 2018-04-09 | $52.53 | $205.62 | 190,400 | — | — |
| 2018-04-06 | $52.61 | $205.94 | 172,500 | — | — |
| 2018-04-05 | $53.31 | $208.68 | 235,300 | — | — |
| 2018-04-04 | $52.25 | $204.53 | 203,400 | — | — |
| 2018-04-03 | $52.01 | $203.59 | 191,900 | — | — |
| 2018-04-02 | $51.51 | $201.63 | 264,100 | — | — |
| 2018-03-29 | $53.06 | $207.70 | 323,000 | — | — |
| 2018-03-28 | $52.52 | $205.58 | 731,900 | — | — |
| 2018-03-27 | $52.01 | $203.59 | 469,000 | — | — |
| 2018-03-26 | $52.86 | $206.92 | 362,700 | — | — |
| 2018-03-23 | $52.30 | $204.72 | 419,600 | — | — |
| 2018-03-22 | $54.45 | $213.14 | 290,500 | — | — |
| 2018-03-21 | $54.80 | $214.51 | 219,000 | — | — |
| 2018-03-20 | $55.23 | $216.19 | 373,700 | — | — |
| 2018-03-19 | $54.48 | $213.26 | 290,300 | — | — |
| 2018-03-16 | $54.06 | $211.61 | 853,600 | — | — |
| 2018-03-15 | $53.07 | $207.74 | 244,700 | — | — |
| 2018-03-14 | $53.00 | $207.46 | 258,600 | — | — |
| 2018-03-13 | $53.02 | $207.54 | 314,300 | — | — |
| 2018-03-12 | $53.58 | $209.73 | 274,900 | — | — |
| 2018-03-09 | $52.01 | $203.59 | 184,500 | — | — |
| 2018-03-08 | $51.28 | $200.73 | 310,900 | — | — |
| 2018-03-07 | $51.51 | $201.63 | 274,600 | — | — |
| 2018-03-06 | $50.44 | $197.44 | 262,900 | — | — |
| 2018-03-05 | $52.06 | $203.78 | 296,500 | — | — |
| 2018-03-02 | $51.24 | $200.57 | 228,300 | — | — |
| 2018-03-01 | $52.03 | $203.67 | 324,700 | — | — |
| 2018-02-28 | $53.12 | $207.93 | 232,900 | — | — |
| 2018-02-27 | $54.29 | $212.51 | 309,900 | — | — |
| 2018-02-26 | $54.83 | $214.63 | 131,300 | — | — |
| 2018-02-23 | $54.51 | $213.37 | 117,100 | — | — |
| 2018-02-22 | $53.49 | $209.38 | 183,900 | — | — |
| 2018-02-21 | $52.68 | $206.21 | 165,000 | — | — |
| 2018-02-20 | $52.78 | $206.60 | 207,600 | — | — |
| 2018-02-16 | $53.65 | $210.01 | 198,100 | — | — |
| 2018-02-15 | $53.13 | $207.97 | 103,900 | — | — |
| 2018-02-14 | $52.40 | $205.11 | 206,300 | — | — |
| 2018-02-13 | $52.81 | $205.72 | 262,400 | — | — |
| 2018-02-12 | $52.54 | $204.67 | 230,500 | — | — |
| 2018-02-09 | $52.19 | $203.31 | 462,800 | — | — |
| 2018-02-08 | $50.34 | $196.10 | 418,800 | — | — |
| 2018-02-07 | $52.26 | $203.58 | 363,000 | — | — |
| 2018-02-06 | $53.40 | $208.02 | 374,100 | — | — |
| 2018-02-05 | $53.81 | $209.62 | 320,900 | — | — |
| 2018-02-02 | $55.62 | $216.67 | 279,000 | — | — |
| 2018-02-01 | $55.59 | $216.55 | 343,500 | — | — |
| 2018-01-31 | $55.22 | $215.11 | 3,714,000 | — | — |
| 2018-01-30 | $55.64 | $216.75 | 375,600 | — | — |
| 2018-01-29 | $55.58 | $216.51 | 377,600 | — | — |
| 2018-01-26 | $56.22 | $219.01 | 438,300 | — | — |
| 2018-01-25 | $57.50 | $223.99 | 594,300 | — | — |
| 2018-01-24 | $59.45 | $231.59 | 1,119,100 | — | — |
| 2018-01-23 | $57.49 | $223.95 | 631,500 | — | — |
| 2018-01-22 | $56.24 | $219.08 | 285,900 | — | — |
| 2018-01-19 | $56.19 | $218.89 | 304,100 | — | — |
| 2018-01-18 | $55.10 | $214.64 | 201,300 | — | — |
| 2018-01-17 | $55.54 | $216.36 | 248,900 | — | — |
| 2018-01-16 | $54.94 | $214.02 | 272,000 | — | — |
| 2018-01-12 | $54.92 | $213.94 | 253,200 | — | — |
| 2018-01-11 | $55.26 | $215.27 | 150,100 | — | — |
| 2018-01-10 | $55.14 | $214.80 | 244,400 | — | — |
| 2018-01-09 | $55.80 | $217.37 | 107,200 | — | — |
| 2018-01-08 | $56.49 | $220.06 | 244,500 | — | — |
| 2018-01-05 | $55.52 | $216.28 | 152,000 | — | — |
| 2018-01-04 | $55.88 | $217.68 | 190,500 | — | — |
| 2018-01-03 | $56.35 | $219.51 | 329,900 | — | — |
| 2018-01-02 | $56.40 | $219.71 | 377,900 | — | — |