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
- 1973-02-22 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 | $62.78 | $259.04 | 236,400 | — | — |
| 2018-12-28 | $62.13 | $256.35 | 266,300 | — | — |
| 2018-12-27 | $62.05 | $256.02 | 330,100 | — | — |
| 2018-12-26 | $61.29 | $252.89 | 301,100 | — | — |
| 2018-12-24 | $60.37 | $249.09 | 274,900 | — | — |
| 2018-12-21 | $64.04 | $264.24 | 1,697,100 | — | — |
| 2018-12-20 | $64.18 | $264.81 | 522,700 | — | — |
| 2018-12-19 | $64.21 | $264.94 | 597,800 | — | — |
| 2018-12-18 | $64.37 | $265.60 | 708,500 | — | — |
| 2018-12-17 | $64.84 | $267.54 | 634,800 | — | — |
| 2018-12-14 | $66.66 | $275.05 | 588,100 | — | — |
| 2018-12-13 | $67.58 | $278.84 | 420,000 | — | — |
| 2018-12-12 | $67.21 | $277.31 | 533,900 | — | — |
| 2018-12-11 | $67.24 | $277.44 | 456,600 | — | — |
| 2018-12-10 | $67.18 | $277.19 | 346,300 | — | — |
| 2018-12-07 | $67.34 | $277.85 | 315,500 | — | — |
| 2018-12-06 | $67.07 | $276.74 | 603,300 | — | — |
| 2018-12-04 | $67.81 | $279.79 | 479,400 | — | — |
| 2018-12-03 | $66.95 | $276.24 | 409,700 | — | — |
| 2018-11-30 | $66.21 | $273.19 | 469,600 | — | — |
| 2018-11-29 | $65.26 | $269.27 | 285,300 | — | — |
| 2018-11-28 | $65.13 | $268.73 | 566,400 | — | — |
| 2018-11-27 | $65.34 | $269.60 | 281,400 | — | — |
| 2018-11-26 | $64.72 | $267.04 | 274,100 | — | — |
| 2018-11-23 | $64.00 | $264.07 | 175,000 | — | — |
| 2018-11-21 | $64.20 | $264.90 | 376,800 | — | — |
| 2018-11-20 | $64.46 | $265.97 | 377,400 | — | — |
| 2018-11-19 | $63.48 | $261.92 | 384,200 | — | — |
| 2018-11-16 | $63.38 | $261.51 | 478,200 | — | — |
| 2018-11-15 | $63.47 | $259.80 | 493,300 | — | — |
| 2018-11-14 | $63.13 | $258.41 | 511,000 | — | — |
| 2018-11-13 | $63.35 | $259.31 | 520,700 | — | — |
| 2018-11-12 | $63.30 | $259.10 | 675,100 | — | — |
| 2018-11-09 | $63.17 | $258.57 | 545,100 | — | — |
| 2018-11-08 | $62.62 | $256.32 | 327,800 | — | — |
| 2018-11-07 | $62.74 | $256.81 | 552,700 | — | — |
| 2018-11-06 | $62.10 | $254.19 | 642,900 | — | — |
| 2018-11-05 | $61.81 | $253.00 | 461,200 | — | — |
| 2018-11-02 | $60.31 | $246.86 | 470,400 | — | — |
| 2018-11-01 | $60.33 | $246.95 | 419,200 | — | — |
| 2018-10-31 | $59.50 | $243.55 | 931,500 | — | — |
| 2018-10-30 | $60.87 | $249.16 | 452,900 | — | — |
| 2018-10-29 | $61.12 | $250.18 | 398,200 | — | — |
| 2018-10-26 | $60.99 | $249.65 | 337,200 | — | — |
| 2018-10-25 | $61.37 | $251.20 | 2,564,100 | — | — |
| 2018-10-24 | $62.21 | $254.64 | 764,300 | — | — |
| 2018-10-23 | $60.81 | $248.91 | 513,400 | — | — |
| 2018-10-22 | $61.82 | $253.05 | 2,422,400 | — | — |
| 2018-10-19 | $62.27 | $254.89 | 469,700 | — | — |
| 2018-10-18 | $61.35 | $251.12 | 409,900 | — | — |
| 2018-10-17 | $61.41 | $251.37 | 400,100 | — | — |
| 2018-10-16 | $60.84 | $249.03 | 579,900 | — | — |
| 2018-10-15 | $60.37 | $247.11 | 303,400 | — | — |
| 2018-10-12 | $59.57 | $243.84 | 465,000 | — | — |
| 2018-10-11 | $60.98 | $249.61 | 406,200 | — | — |
| 2018-10-10 | $61.57 | $252.02 | 446,500 | — | — |
| 2018-10-09 | $61.20 | $250.51 | 523,000 | — | — |
| 2018-10-08 | $60.39 | $247.19 | 319,400 | — | — |
| 2018-10-05 | $59.44 | $243.30 | 622,300 | — | — |
| 2018-10-04 | $58.62 | $239.95 | 350,500 | — | — |
| 2018-10-03 | $57.75 | $236.39 | 294,800 | — | — |
| 2018-10-02 | $58.59 | $239.82 | 1,586,000 | — | — |
| 2018-10-01 | $57.24 | $234.30 | 204,100 | — | — |
| 2018-09-28 | $58.09 | $237.78 | 354,900 | — | — |
| 2018-09-27 | $57.27 | $234.42 | 233,500 | — | — |
| 2018-09-26 | $56.71 | $232.13 | 267,200 | — | — |
| 2018-09-25 | $57.52 | $235.44 | 263,400 | — | — |
| 2018-09-24 | $58.60 | $239.87 | 237,600 | — | — |
| 2018-09-21 | $59.15 | $242.12 | 630,600 | — | — |
| 2018-09-20 | $58.86 | $240.93 | 255,400 | — | — |
| 2018-09-19 | $58.28 | $238.56 | 332,500 | — | — |
| 2018-09-18 | $59.75 | $244.57 | 402,400 | — | — |
| 2018-09-17 | $59.74 | $244.53 | 278,800 | — | — |
| 2018-09-14 | $59.29 | $242.69 | 254,500 | — | — |
| 2018-09-13 | $59.55 | $243.75 | 184,200 | — | — |
| 2018-09-12 | $59.24 | $242.49 | 250,800 | — | — |
| 2018-09-11 | $59.29 | $242.69 | 143,300 | — | — |
| 2018-09-10 | $59.73 | $244.49 | 318,200 | — | — |
| 2018-09-07 | $59.37 | $243.02 | 288,100 | — | — |
| 2018-09-06 | $59.70 | $244.37 | 271,600 | — | — |
| 2018-09-05 | $59.24 | $242.49 | 404,800 | — | — |
| 2018-09-04 | $58.61 | $239.91 | 282,700 | — | — |
| 2018-08-31 | $58.85 | $240.89 | 559,800 | — | — |
| 2018-08-30 | $59.45 | $243.34 | 209,800 | — | — |
| 2018-08-29 | $59.50 | $243.55 | 386,600 | — | — |
| 2018-08-28 | $59.29 | $242.69 | 177,500 | — | — |
| 2018-08-27 | $59.69 | $244.33 | 291,400 | — | — |
| 2018-08-24 | $60.70 | $248.46 | 300,900 | — | — |
| 2018-08-23 | $60.47 | $247.52 | 212,600 | — | — |
| 2018-08-22 | $60.36 | $247.07 | 301,400 | — | — |
| 2018-08-21 | $61.01 | $249.73 | 440,700 | — | — |
| 2018-08-20 | $60.94 | $249.44 | 269,400 | — | — |
| 2018-08-17 | $61.23 | $250.63 | 313,700 | — | — |
| 2018-08-16 | $61.06 | $247.99 | 333,500 | — | — |
| 2018-08-15 | $60.69 | $246.49 | 693,800 | — | — |
| 2018-08-14 | $60.22 | $244.58 | 278,400 | — | — |
| 2018-08-13 | $59.97 | $243.56 | 257,700 | — | — |
| 2018-08-10 | $60.22 | $244.58 | 333,800 | — | — |
| 2018-08-09 | $60.45 | $245.51 | 493,500 | — | — |
| 2018-08-08 | $60.18 | $244.42 | 326,200 | — | — |
| 2018-08-07 | $60.09 | $244.05 | 463,400 | — | — |
| 2018-08-06 | $60.11 | $244.13 | 394,600 | — | — |
| 2018-08-03 | $60.03 | $243.81 | 319,600 | — | — |
| 2018-08-02 | $60.10 | $244.09 | 900,800 | — | — |
| 2018-08-01 | $58.90 | $239.22 | 530,000 | — | — |
| 2018-07-31 | $59.97 | $243.56 | 1,402,300 | — | — |
| 2018-07-30 | $59.45 | $241.45 | 457,500 | — | — |
| 2018-07-27 | $59.69 | $242.43 | 413,500 | — | — |
| 2018-07-26 | $60.29 | $244.86 | 521,100 | — | — |
| 2018-07-25 | $59.79 | $242.83 | 626,700 | — | — |
| 2018-07-24 | $60.15 | $244.29 | 390,200 | — | — |
| 2018-07-23 | $60.39 | $245.27 | 337,300 | — | — |
| 2018-07-20 | $60.44 | $245.47 | 388,700 | — | — |
| 2018-07-19 | $60.90 | $247.34 | 565,300 | — | — |
| 2018-07-18 | $60.38 | $245.23 | 311,400 | — | — |
| 2018-07-17 | $60.89 | $247.30 | 350,700 | — | — |
| 2018-07-16 | $61.20 | $248.56 | 292,200 | — | — |
| 2018-07-13 | $61.32 | $249.05 | 239,500 | — | — |
| 2018-07-12 | $61.40 | $249.37 | 461,400 | — | — |
| 2018-07-11 | $62.34 | $253.19 | 475,500 | — | — |
| 2018-07-10 | $62.56 | $254.08 | 496,800 | — | — |
| 2018-07-09 | $61.00 | $247.75 | 494,400 | — | — |
| 2018-07-06 | $63.97 | $259.81 | 555,500 | — | — |
| 2018-07-05 | $62.90 | $255.46 | 392,400 | — | — |
| 2018-07-03 | $61.89 | $251.36 | 214,200 | — | — |
| 2018-07-02 | $61.60 | $250.18 | 301,900 | — | — |
| 2018-06-29 | $61.21 | $248.60 | 285,200 | — | — |
| 2018-06-28 | $61.44 | $249.53 | 357,800 | — | — |
| 2018-06-27 | $61.02 | $247.83 | 332,000 | — | — |
| 2018-06-26 | $60.66 | $246.37 | 340,900 | — | — |
| 2018-06-25 | $61.44 | $249.53 | 420,300 | — | — |
| 2018-06-22 | $60.69 | $246.49 | 733,600 | — | — |
| 2018-06-21 | $60.43 | $245.43 | 290,900 | — | — |
| 2018-06-20 | $59.83 | $242.99 | 724,400 | — | — |
| 2018-06-19 | $59.38 | $241.17 | 624,800 | — | — |
| 2018-06-18 | $57.91 | $235.20 | 344,900 | — | — |
| 2018-06-15 | $56.98 | $231.42 | 779,400 | — | — |
| 2018-06-14 | $56.84 | $230.85 | 432,700 | — | — |
| 2018-06-13 | $56.67 | $230.16 | 352,700 | — | — |
| 2018-06-12 | $56.34 | $228.82 | 482,200 | — | — |
| 2018-06-11 | $55.60 | $225.82 | 387,100 | — | — |
| 2018-06-08 | $56.06 | $227.68 | 351,900 | — | — |
| 2018-06-07 | $55.94 | $227.20 | 422,800 | — | — |
| 2018-06-06 | $55.59 | $225.77 | 768,800 | — | — |
| 2018-06-05 | $56.48 | $229.39 | 463,300 | — | — |
| 2018-06-04 | $56.75 | $230.49 | 533,900 | — | — |
| 2018-06-01 | $57.02 | $231.58 | 423,900 | — | — |
| 2018-05-31 | $58.16 | $236.21 | 321,300 | — | — |
| 2018-05-30 | $58.58 | $237.92 | 428,600 | — | — |
| 2018-05-29 | $57.52 | $233.61 | 222,900 | — | — |
| 2018-05-25 | $57.79 | $234.71 | 286,400 | — | — |
| 2018-05-24 | $57.40 | $233.13 | 240,800 | — | — |
| 2018-05-23 | $57.05 | $231.70 | 290,500 | — | — |
| 2018-05-22 | $56.64 | $230.04 | 244,300 | — | — |
| 2018-05-21 | $56.35 | $228.86 | 421,900 | — | — |
| 2018-05-18 | $56.18 | $228.17 | 412,100 | — | — |
| 2018-05-17 | $56.20 | $228.25 | 805,600 | — | — |
| 2018-05-16 | $56.76 | $228.60 | 403,500 | — | — |
| 2018-05-15 | $57.22 | $230.45 | 550,800 | — | — |
| 2018-05-14 | $57.95 | $233.39 | 407,200 | — | — |
| 2018-05-11 | $58.21 | $234.44 | 369,100 | — | — |
| 2018-05-10 | $58.12 | $234.07 | 287,200 | — | — |
| 2018-05-09 | $57.58 | $231.90 | 512,700 | — | — |
| 2018-05-08 | $58.31 | $234.84 | 381,700 | — | — |
| 2018-05-07 | $59.15 | $238.22 | 471,200 | — | — |
| 2018-05-04 | $58.95 | $237.42 | 525,900 | — | — |
| 2018-05-03 | $57.67 | $232.26 | 469,300 | — | — |
| 2018-05-02 | $57.48 | $231.50 | 761,100 | — | — |
| 2018-05-01 | $56.80 | $228.76 | 436,900 | — | — |
| 2018-04-30 | $56.68 | $228.28 | 815,200 | — | — |
| 2018-04-27 | $56.86 | $229.00 | 324,200 | — | — |
| 2018-04-26 | $56.34 | $226.91 | 422,400 | — | — |
| 2018-04-25 | $55.74 | $224.49 | 486,000 | — | — |
| 2018-04-24 | $55.45 | $223.32 | 700,400 | — | — |
| 2018-04-23 | $54.36 | $218.93 | 203,100 | — | — |
| 2018-04-20 | $54.24 | $218.45 | 279,800 | — | — |
| 2018-04-19 | $54.51 | $219.54 | 299,700 | — | — |
| 2018-04-18 | $54.33 | $218.81 | 371,800 | — | — |
| 2018-04-17 | $54.41 | $219.13 | 422,800 | — | — |
| 2018-04-16 | $53.79 | $216.64 | 361,700 | — | — |
| 2018-04-13 | $53.13 | $213.98 | 348,500 | — | — |
| 2018-04-12 | $52.69 | $212.21 | 392,000 | — | — |
| 2018-04-11 | $53.44 | $215.23 | 485,000 | — | — |
| 2018-04-10 | $53.48 | $215.39 | 488,500 | — | — |
| 2018-04-09 | $53.64 | $216.03 | 506,000 | — | — |
| 2018-04-06 | $53.99 | $217.44 | 376,500 | — | — |
| 2018-04-05 | $54.71 | $220.34 | 387,300 | — | — |
| 2018-04-04 | $54.21 | $218.33 | 343,400 | — | — |
| 2018-04-03 | $54.45 | $219.29 | 562,300 | — | — |
| 2018-04-02 | $53.96 | $217.32 | 577,500 | — | — |
| 2018-03-29 | $54.30 | $218.69 | 441,600 | — | — |
| 2018-03-28 | $53.96 | $217.32 | 540,300 | — | — |
| 2018-03-27 | $53.55 | $215.67 | 392,900 | — | — |
| 2018-03-26 | $52.89 | $213.01 | 482,000 | — | — |
| 2018-03-23 | $52.00 | $209.43 | 490,800 | — | — |
| 2018-03-22 | $53.03 | $213.57 | 476,600 | — | — |
| 2018-03-21 | $53.22 | $214.34 | 306,800 | — | — |
| 2018-03-20 | $53.29 | $214.62 | 582,000 | — | — |
| 2018-03-19 | $53.58 | $215.79 | 793,800 | — | — |
| 2018-03-16 | $53.22 | $214.34 | 3,199,400 | — | — |
| 2018-03-15 | $52.67 | $212.13 | 1,011,400 | — | — |
| 2018-03-14 | $52.00 | $209.43 | 509,200 | — | — |
| 2018-03-13 | $51.60 | $207.82 | 522,100 | — | — |
| 2018-03-12 | $52.31 | $210.68 | 617,900 | — | — |
| 2018-03-09 | $52.04 | $209.59 | 314,200 | — | — |
| 2018-03-08 | $51.80 | $208.62 | 306,700 | — | — |
| 2018-03-07 | $51.52 | $207.49 | 540,900 | — | — |
| 2018-03-06 | $52.25 | $210.43 | 580,000 | — | — |
| 2018-03-05 | $52.26 | $210.47 | 556,900 | — | — |
| 2018-03-02 | $51.33 | $206.73 | 452,500 | — | — |
| 2018-03-01 | $50.97 | $205.28 | 538,500 | — | — |
| 2018-02-28 | $50.79 | $204.55 | 615,900 | — | — |
| 2018-02-27 | $51.60 | $207.82 | 367,800 | — | — |
| 2018-02-26 | $51.98 | $209.35 | 258,900 | — | — |
| 2018-02-23 | $51.94 | $209.18 | 310,100 | — | — |
| 2018-02-22 | $50.86 | $204.84 | 389,300 | — | — |
| 2018-02-21 | $50.66 | $204.03 | 503,100 | — | — |
| 2018-02-20 | $51.54 | $207.57 | 572,200 | — | — |
| 2018-02-16 | $52.39 | $211.00 | 429,900 | — | — |
| 2018-02-15 | $52.19 | $210.19 | 485,400 | — | — |
| 2018-02-14 | $51.76 | $208.46 | 408,300 | — | — |
| 2018-02-13 | $52.30 | $208.72 | 775,600 | — | — |
| 2018-02-12 | $53.17 | $212.19 | 721,800 | — | — |
| 2018-02-09 | $52.04 | $207.68 | 1,023,100 | — | — |
| 2018-02-08 | $50.72 | $202.42 | 1,093,600 | — | — |
| 2018-02-07 | $51.78 | $206.65 | 1,301,100 | — | — |
| 2018-02-06 | $51.75 | $206.53 | 1,705,200 | — | — |
| 2018-02-05 | $52.41 | $209.16 | 1,258,500 | — | — |
| 2018-02-02 | $53.90 | $215.11 | 1,165,000 | — | — |
| 2018-02-01 | $54.92 | $219.18 | 1,438,400 | — | — |
| 2018-01-31 | $55.55 | $221.69 | 5,139,500 | — | — |
| 2018-01-30 | $55.52 | $221.57 | 876,400 | — | — |
| 2018-01-29 | $55.77 | $222.57 | 903,300 | — | — |
| 2018-01-26 | $57.10 | $227.88 | 806,000 | — | — |
| 2018-01-25 | $56.12 | $223.97 | 1,142,100 | — | — |
| 2018-01-24 | $55.97 | $223.37 | 912,500 | — | — |
| 2018-01-23 | $55.58 | $221.81 | 667,100 | — | — |
| 2018-01-22 | $54.75 | $218.50 | 600,900 | — | — |
| 2018-01-19 | $53.66 | $214.15 | 504,900 | — | — |
| 2018-01-18 | $53.21 | $212.35 | 724,300 | — | — |
| 2018-01-17 | $53.46 | $213.35 | 894,300 | — | — |
| 2018-01-16 | $53.62 | $213.99 | 563,100 | — | — |
| 2018-01-12 | $54.44 | $217.26 | 663,200 | — | — |
| 2018-01-11 | $54.99 | $219.46 | 711,800 | — | — |
| 2018-01-10 | $55.12 | $219.98 | 995,900 | — | — |
| 2018-01-09 | $54.78 | $218.62 | 2,001,100 | — | — |
| 2018-01-08 | $57.85 | $230.87 | 571,000 | — | — |
| 2018-01-05 | $57.41 | $229.12 | 463,900 | — | — |
| 2018-01-04 | $58.27 | $232.55 | 680,500 | — | — |
| 2018-01-03 | $58.62 | $233.94 | 375,400 | — | — |
| 2018-01-02 | $59.14 | $236.02 | 556,600 | — | — |