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 | $100.52 | $191.07 | 317,600 | — | — |
| 2018-12-28 | $99.10 | $188.37 | 296,100 | — | — |
| 2018-12-27 | $99.37 | $188.88 | 346,400 | — | — |
| 2018-12-26 | $97.30 | $184.95 | 349,200 | — | — |
| 2018-12-24 | $93.18 | $177.12 | 313,500 | — | — |
| 2018-12-21 | $94.41 | $179.46 | 813,800 | — | — |
| 2018-12-20 | $95.10 | $180.77 | 487,600 | — | — |
| 2018-12-19 | $95.46 | $181.45 | 409,800 | — | — |
| 2018-12-18 | $95.55 | $181.62 | 472,200 | — | — |
| 2018-12-17 | $95.70 | $181.91 | 618,600 | — | — |
| 2018-12-14 | $96.56 | $183.54 | 399,000 | — | — |
| 2018-12-13 | $98.27 | $186.79 | 322,700 | — | — |
| 2018-12-12 | $99.94 | $189.97 | 334,700 | — | — |
| 2018-12-11 | $100.18 | $190.42 | 445,200 | — | — |
| 2018-12-10 | $100.71 | $191.43 | 319,800 | — | — |
| 2018-12-07 | $99.52 | $189.17 | 359,700 | — | — |
| 2018-12-06 | $101.15 | $192.27 | 412,100 | — | — |
| 2018-12-04 | $102.08 | $194.03 | 282,000 | — | — |
| 2018-12-03 | $105.63 | $200.78 | 332,300 | — | — |
| 2018-11-30 | $105.52 | $200.57 | 318,000 | — | — |
| 2018-11-29 | $104.59 | $198.81 | 254,700 | — | — |
| 2018-11-28 | $104.77 | $199.15 | 210,700 | — | — |
| 2018-11-27 | $103.03 | $195.84 | 297,900 | — | — |
| 2018-11-26 | $104.43 | $198.50 | 282,000 | — | — |
| 2018-11-23 | $103.86 | $197.42 | 151,800 | — | — |
| 2018-11-21 | $103.56 | $196.85 | 348,200 | — | — |
| 2018-11-20 | $102.39 | $194.62 | 379,200 | — | — |
| 2018-11-19 | $103.30 | $196.35 | 342,000 | — | — |
| 2018-11-16 | $105.10 | $199.78 | 356,400 | — | — |
| 2018-11-15 | $105.01 | $198.84 | 372,300 | — | — |
| 2018-11-14 | $103.33 | $195.66 | 344,600 | — | — |
| 2018-11-13 | $103.63 | $196.23 | 847,800 | — | — |
| 2018-11-12 | $101.26 | $191.74 | 438,200 | — | — |
| 2018-11-09 | $102.01 | $193.16 | 449,000 | — | — |
| 2018-11-08 | $102.03 | $193.20 | 382,400 | — | — |
| 2018-11-07 | $101.65 | $192.48 | 328,000 | — | — |
| 2018-11-06 | $101.53 | $192.25 | 481,600 | — | — |
| 2018-11-05 | $99.48 | $188.37 | 436,900 | — | — |
| 2018-11-02 | $99.24 | $187.92 | 496,100 | — | — |
| 2018-11-01 | $98.06 | $185.68 | 417,100 | — | — |
| 2018-10-31 | $96.59 | $182.90 | 668,800 | — | — |
| 2018-10-30 | $96.62 | $182.96 | 462,700 | — | — |
| 2018-10-29 | $95.37 | $180.59 | 626,200 | — | — |
| 2018-10-26 | $95.14 | $180.15 | 534,300 | — | — |
| 2018-10-25 | $95.85 | $181.50 | 654,700 | — | — |
| 2018-10-24 | $93.87 | $177.75 | 2,042,500 | — | — |
| 2018-10-23 | $102.48 | $194.05 | 795,800 | — | — |
| 2018-10-22 | $103.05 | $195.13 | 559,800 | — | — |
| 2018-10-19 | $101.75 | $192.67 | 420,100 | — | — |
| 2018-10-18 | $104.40 | $197.69 | 605,300 | — | — |
| 2018-10-17 | $108.41 | $205.28 | 552,700 | — | — |
| 2018-10-16 | $110.26 | $208.78 | 428,000 | — | — |
| 2018-10-15 | $107.02 | $202.65 | 530,300 | — | — |
| 2018-10-12 | $106.11 | $200.93 | 376,700 | — | — |
| 2018-10-11 | $106.30 | $201.29 | 741,700 | — | — |
| 2018-10-10 | $108.50 | $205.45 | 977,500 | — | — |
| 2018-10-09 | $108.39 | $205.24 | 832,600 | — | — |
| 2018-10-08 | $115.93 | $219.52 | 407,900 | — | — |
| 2018-10-05 | $117.20 | $221.93 | 540,000 | — | — |
| 2018-10-04 | $117.95 | $223.35 | 422,000 | — | — |
| 2018-10-03 | $120.98 | $229.08 | 386,800 | — | — |
| 2018-10-02 | $120.82 | $228.78 | 286,600 | — | — |
| 2018-10-01 | $121.06 | $229.24 | 233,800 | — | — |
| 2018-09-28 | $121.80 | $230.64 | 356,000 | — | — |
| 2018-09-27 | $121.84 | $230.71 | 341,600 | — | — |
| 2018-09-26 | $122.61 | $232.17 | 640,900 | — | — |
| 2018-09-25 | $121.45 | $229.97 | 684,000 | — | — |
| 2018-09-24 | $122.48 | $231.92 | 316,600 | — | — |
| 2018-09-21 | $123.85 | $234.52 | 1,054,800 | — | — |
| 2018-09-20 | $124.17 | $235.12 | 856,900 | — | — |
| 2018-09-19 | $127.74 | $241.88 | 338,200 | — | — |
| 2018-09-18 | $127.69 | $241.79 | 532,200 | — | — |
| 2018-09-17 | $127.56 | $241.54 | 374,500 | — | — |
| 2018-09-14 | $128.36 | $243.06 | 445,500 | — | — |
| 2018-09-13 | $127.75 | $241.90 | 323,700 | — | — |
| 2018-09-12 | $127.72 | $241.85 | 198,600 | — | — |
| 2018-09-11 | $127.99 | $242.36 | 260,700 | — | — |
| 2018-09-10 | $128.02 | $242.41 | 333,000 | — | — |
| 2018-09-07 | $126.85 | $240.20 | 481,500 | — | — |
| 2018-09-06 | $126.83 | $240.16 | 369,700 | — | — |
| 2018-09-05 | $126.42 | $239.39 | 332,600 | — | — |
| 2018-09-04 | $126.57 | $239.67 | 434,200 | — | — |
| 2018-08-31 | $126.81 | $240.12 | 414,900 | — | — |
| 2018-08-30 | $127.47 | $241.37 | 272,700 | — | — |
| 2018-08-29 | $128.82 | $243.93 | 143,700 | — | — |
| 2018-08-28 | $128.15 | $242.66 | 163,700 | — | — |
| 2018-08-27 | $128.56 | $243.44 | 212,200 | — | — |
| 2018-08-24 | $127.53 | $241.49 | 232,700 | — | — |
| 2018-08-23 | $126.80 | $240.10 | 173,100 | — | — |
| 2018-08-22 | $126.88 | $240.26 | 228,600 | — | — |
| 2018-08-21 | $126.82 | $240.14 | 193,600 | — | — |
| 2018-08-20 | $125.67 | $237.96 | 307,400 | — | — |
| 2018-08-17 | $125.17 | $237.02 | 423,300 | — | — |
| 2018-08-16 | $123.82 | $233.70 | 368,900 | — | — |
| 2018-08-15 | $122.72 | $231.63 | 477,900 | — | — |
| 2018-08-14 | $123.65 | $233.38 | 319,500 | — | — |
| 2018-08-13 | $123.45 | $233.01 | 230,500 | — | — |
| 2018-08-10 | $124.33 | $234.67 | 267,300 | — | — |
| 2018-08-09 | $125.67 | $237.20 | 266,200 | — | — |
| 2018-08-08 | $126.38 | $238.54 | 199,200 | — | — |
| 2018-08-07 | $126.10 | $238.01 | 606,300 | — | — |
| 2018-08-06 | $125.18 | $236.27 | 569,700 | — | — |
| 2018-08-03 | $124.91 | $235.76 | 391,200 | — | — |
| 2018-08-02 | $123.71 | $233.50 | 426,900 | — | — |
| 2018-08-01 | $123.41 | $232.93 | 601,200 | — | — |
| 2018-07-31 | $122.84 | $231.85 | 452,300 | — | — |
| 2018-07-30 | $121.62 | $229.55 | 580,400 | — | — |
| 2018-07-27 | $122.19 | $230.63 | 601,500 | — | — |
| 2018-07-26 | $122.25 | $230.74 | 739,600 | — | — |
| 2018-07-25 | $121.89 | $230.06 | 1,485,300 | — | — |
| 2018-07-24 | $112.74 | $212.79 | 482,000 | — | — |
| 2018-07-23 | $112.52 | $212.38 | 610,500 | — | — |
| 2018-07-20 | $114.98 | $217.02 | 388,300 | — | — |
| 2018-07-19 | $114.36 | $215.85 | 317,700 | — | — |
| 2018-07-18 | $113.24 | $213.74 | 452,500 | — | — |
| 2018-07-17 | $112.58 | $212.49 | 466,300 | — | — |
| 2018-07-16 | $113.22 | $213.70 | 242,000 | — | — |
| 2018-07-13 | $114.32 | $215.77 | 319,700 | — | — |
| 2018-07-12 | $113.32 | $213.89 | 228,200 | — | — |
| 2018-07-11 | $113.74 | $214.68 | 262,700 | — | — |
| 2018-07-10 | $113.96 | $215.09 | 323,400 | — | — |
| 2018-07-09 | $112.93 | $213.15 | 357,300 | — | — |
| 2018-07-06 | $112.30 | $211.96 | 367,100 | — | — |
| 2018-07-05 | $110.05 | $207.71 | 330,400 | — | — |
| 2018-07-03 | $109.58 | $206.83 | 282,400 | — | — |
| 2018-07-02 | $108.88 | $205.51 | 388,700 | — | — |
| 2018-06-29 | $108.31 | $204.43 | 482,900 | — | — |
| 2018-06-28 | $108.63 | $205.03 | 270,300 | — | — |
| 2018-06-27 | $107.37 | $202.66 | 293,900 | — | — |
| 2018-06-26 | $108.02 | $203.88 | 371,500 | — | — |
| 2018-06-25 | $108.60 | $204.98 | 474,800 | — | — |
| 2018-06-22 | $108.22 | $204.26 | 592,900 | — | — |
| 2018-06-21 | $106.96 | $201.88 | 278,600 | — | — |
| 2018-06-20 | $107.52 | $202.94 | 229,400 | — | — |
| 2018-06-19 | $107.36 | $202.64 | 468,900 | — | — |
| 2018-06-18 | $108.33 | $204.47 | 331,100 | — | — |
| 2018-06-15 | $108.58 | $204.94 | 573,700 | — | — |
| 2018-06-14 | $107.40 | $202.71 | 422,000 | — | — |
| 2018-06-13 | $107.14 | $202.22 | 1,141,100 | — | — |
| 2018-06-12 | $110.51 | $208.58 | 610,600 | — | — |
| 2018-06-11 | $110.45 | $208.47 | 703,600 | — | — |
| 2018-06-08 | $111.14 | $209.77 | 366,900 | — | — |
| 2018-06-07 | $111.49 | $210.43 | 242,200 | — | — |
| 2018-06-06 | $110.55 | $208.66 | 245,800 | — | — |
| 2018-06-05 | $109.10 | $205.92 | 243,400 | — | — |
| 2018-06-04 | $109.29 | $206.28 | 208,400 | — | — |
| 2018-06-01 | $108.81 | $205.37 | 543,000 | — | — |
| 2018-05-31 | $107.39 | $202.69 | 365,200 | — | — |
| 2018-05-30 | $108.55 | $204.88 | 298,100 | — | — |
| 2018-05-29 | $107.51 | $202.92 | 372,600 | — | — |
| 2018-05-25 | $108.00 | $203.84 | 278,900 | — | — |
| 2018-05-24 | $107.64 | $203.17 | 305,600 | — | — |
| 2018-05-23 | $106.62 | $201.24 | 288,100 | — | — |
| 2018-05-22 | $107.17 | $202.28 | 346,300 | — | — |
| 2018-05-21 | $107.23 | $202.39 | 430,200 | — | — |
| 2018-05-18 | $107.17 | $202.28 | 486,400 | — | — |
| 2018-05-17 | $105.55 | $199.22 | 765,200 | — | — |
| 2018-05-16 | $105.60 | $199.31 | 422,200 | — | — |
| 2018-05-15 | $105.01 | $198.20 | 463,100 | — | — |
| 2018-05-14 | $105.98 | $200.03 | 282,200 | — | — |
| 2018-05-11 | $105.94 | $199.26 | 296,200 | — | — |
| 2018-05-10 | $105.82 | $199.03 | 528,200 | — | — |
| 2018-05-09 | $105.99 | $199.35 | 741,900 | — | — |
| 2018-05-08 | $107.59 | $202.36 | 498,200 | — | — |
| 2018-05-07 | $108.26 | $203.62 | 383,400 | — | — |
| 2018-05-04 | $107.28 | $201.78 | 257,900 | — | — |
| 2018-05-03 | $106.25 | $199.84 | 356,600 | — | — |
| 2018-05-02 | $106.85 | $200.97 | 510,700 | — | — |
| 2018-05-01 | $107.32 | $201.85 | 597,900 | — | — |
| 2018-04-30 | $107.73 | $202.63 | 678,400 | — | — |
| 2018-04-27 | $108.09 | $203.30 | 452,000 | — | — |
| 2018-04-26 | $106.72 | $200.73 | 509,000 | — | — |
| 2018-04-25 | $107.94 | $203.02 | 1,299,600 | — | — |
| 2018-04-24 | $99.76 | $187.63 | 535,300 | — | — |
| 2018-04-23 | $102.56 | $192.90 | 418,600 | — | — |
| 2018-04-20 | $102.42 | $192.64 | 429,400 | — | — |
| 2018-04-19 | $102.89 | $193.52 | 738,700 | — | — |
| 2018-04-18 | $102.66 | $193.09 | 768,500 | — | — |
| 2018-04-17 | $100.66 | $189.33 | 483,800 | — | — |
| 2018-04-16 | $100.43 | $188.89 | 371,800 | — | — |
| 2018-04-13 | $99.34 | $186.84 | 317,600 | — | — |
| 2018-04-12 | $99.61 | $187.35 | 294,100 | — | — |
| 2018-04-11 | $98.48 | $185.23 | 442,300 | — | — |
| 2018-04-10 | $98.39 | $185.06 | 865,000 | — | — |
| 2018-04-09 | $97.41 | $183.21 | 821,300 | — | — |
| 2018-04-06 | $98.32 | $184.93 | 1,273,500 | — | — |
| 2018-04-05 | $103.39 | $194.46 | 303,700 | — | — |
| 2018-04-04 | $102.62 | $193.01 | 255,100 | — | — |
| 2018-04-03 | $102.44 | $192.68 | 450,600 | — | — |
| 2018-04-02 | $101.50 | $190.91 | 462,800 | — | — |
| 2018-03-29 | $104.41 | $196.38 | 400,200 | — | — |
| 2018-03-28 | $103.23 | $194.16 | 396,200 | — | — |
| 2018-03-27 | $103.34 | $194.37 | 516,200 | — | — |
| 2018-03-26 | $105.21 | $197.89 | 399,400 | — | — |
| 2018-03-23 | $102.98 | $193.69 | 444,500 | — | — |
| 2018-03-22 | $105.34 | $198.13 | 604,400 | — | — |
| 2018-03-21 | $107.19 | $201.61 | 437,300 | — | — |
| 2018-03-20 | $105.13 | $197.73 | 482,800 | — | — |
| 2018-03-19 | $104.88 | $197.26 | 390,000 | — | — |
| 2018-03-16 | $105.41 | $198.26 | 765,300 | — | — |
| 2018-03-15 | $105.20 | $197.87 | 429,900 | — | — |
| 2018-03-14 | $107.14 | $201.52 | 527,100 | — | — |
| 2018-03-13 | $108.26 | $203.62 | 329,600 | — | — |
| 2018-03-12 | $107.97 | $203.08 | 404,800 | — | — |
| 2018-03-09 | $107.47 | $202.14 | 292,400 | — | — |
| 2018-03-08 | $105.60 | $198.62 | 245,500 | — | — |
| 2018-03-07 | $105.17 | $197.81 | 401,700 | — | — |
| 2018-03-06 | $105.77 | $198.94 | 469,100 | — | — |
| 2018-03-05 | $103.81 | $195.25 | 363,800 | — | — |
| 2018-03-02 | $102.48 | $192.75 | 383,500 | — | — |
| 2018-03-01 | $102.15 | $192.13 | 417,100 | — | — |
| 2018-02-28 | $102.91 | $193.56 | 571,000 | — | — |
| 2018-02-27 | $103.51 | $194.69 | 476,600 | — | — |
| 2018-02-26 | $104.66 | $196.85 | 514,000 | — | — |
| 2018-02-23 | $104.99 | $197.47 | 305,600 | — | — |
| 2018-02-22 | $104.51 | $196.57 | 348,100 | — | — |
| 2018-02-21 | $104.94 | $197.38 | 394,500 | — | — |
| 2018-02-20 | $105.50 | $198.43 | 341,000 | — | — |
| 2018-02-16 | $107.26 | $201.74 | 340,000 | — | — |
| 2018-02-15 | $107.29 | $201.10 | 525,100 | — | — |
| 2018-02-14 | $105.91 | $198.51 | 512,400 | — | — |
| 2018-02-13 | $105.79 | $198.29 | 572,200 | — | — |
| 2018-02-12 | $104.86 | $196.55 | 960,600 | — | — |
| 2018-02-09 | $107.85 | $202.15 | 2,289,000 | — | — |
| 2018-02-08 | $110.17 | $206.50 | 716,900 | — | — |
| 2018-02-07 | $110.96 | $207.98 | 588,500 | — | — |
| 2018-02-06 | $108.72 | $203.78 | 843,200 | — | — |
| 2018-02-05 | $110.34 | $206.82 | 710,900 | — | — |
| 2018-02-02 | $114.27 | $214.18 | 545,400 | — | — |
| 2018-02-01 | $116.13 | $217.67 | 609,800 | — | — |
| 2018-01-31 | $114.21 | $214.07 | 802,500 | — | — |
| 2018-01-30 | $111.98 | $209.89 | 335,900 | — | — |
| 2018-01-29 | $112.60 | $211.05 | 266,500 | — | — |
| 2018-01-26 | $113.34 | $212.44 | 476,000 | — | — |
| 2018-01-25 | $113.36 | $212.48 | 663,400 | — | — |
| 2018-01-24 | $115.90 | $217.24 | 418,900 | — | — |
| 2018-01-23 | $115.57 | $216.62 | 368,800 | — | — |
| 2018-01-22 | $115.48 | $216.45 | 283,100 | — | — |
| 2018-01-19 | $117.80 | $220.80 | 500,300 | — | — |
| 2018-01-18 | $116.34 | $218.06 | 623,500 | — | — |
| 2018-01-17 | $116.09 | $217.60 | 456,900 | — | — |
| 2018-01-16 | $115.94 | $217.31 | 431,600 | — | — |
| 2018-01-12 | $116.96 | $219.23 | 272,000 | — | — |
| 2018-01-11 | $118.28 | $221.70 | 309,900 | — | — |
| 2018-01-10 | $117.17 | $219.62 | 227,500 | — | — |
| 2018-01-09 | $117.94 | $221.06 | 210,100 | — | — |
| 2018-01-08 | $118.75 | $222.58 | 313,000 | — | — |
| 2018-01-05 | $117.94 | $221.06 | 157,900 | — | — |
| 2018-01-04 | $118.14 | $221.44 | 301,700 | — | — |
| 2018-01-03 | $118.10 | $221.36 | 313,600 | — | — |
| 2018-01-02 | $116.99 | $219.28 | 435,800 | — | — |