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 | $91.73 | $862.85 | 250,000 | — | — |
| 2018-12-28 | $90.85 | $854.57 | 265,300 | — | — |
| 2018-12-27 | $91.95 | $858.14 | 246,300 | — | — |
| 2018-12-26 | $91.84 | $857.12 | 201,700 | — | — |
| 2018-12-24 | $88.85 | $829.21 | 154,200 | — | — |
| 2018-12-21 | $92.68 | $864.96 | 553,400 | — | — |
| 2018-12-20 | $95.04 | $886.98 | 331,100 | — | — |
| 2018-12-19 | $95.93 | $895.29 | 286,800 | — | — |
| 2018-12-18 | $97.80 | $912.74 | 220,500 | — | — |
| 2018-12-17 | $97.10 | $906.21 | 301,800 | — | — |
| 2018-12-14 | $99.79 | $931.31 | 197,400 | — | — |
| 2018-12-13 | $99.89 | $932.25 | 142,300 | — | — |
| 2018-12-12 | $99.10 | $924.87 | 193,400 | — | — |
| 2018-12-11 | $100.82 | $940.93 | 320,400 | — | — |
| 2018-12-10 | $100.60 | $938.87 | 215,800 | — | — |
| 2018-12-07 | $100.43 | $937.29 | 172,800 | — | — |
| 2018-12-06 | $101.69 | $949.05 | 282,600 | — | — |
| 2018-12-04 | $98.99 | $923.85 | 221,600 | — | — |
| 2018-12-03 | $101.30 | $945.41 | 185,100 | — | — |
| 2018-11-30 | $100.02 | $933.46 | 263,300 | — | — |
| 2018-11-29 | $100.23 | $935.42 | 122,500 | — | — |
| 2018-11-28 | $100.17 | $934.86 | 185,100 | — | — |
| 2018-11-27 | $98.93 | $923.29 | 92,900 | — | — |
| 2018-11-26 | $98.57 | $919.93 | 107,800 | — | — |
| 2018-11-23 | $99.15 | $925.34 | 67,300 | — | — |
| 2018-11-21 | $99.34 | $927.11 | 92,900 | — | — |
| 2018-11-20 | $98.48 | $919.09 | 150,500 | — | — |
| 2018-11-19 | $99.37 | $927.39 | 159,300 | — | — |
| 2018-11-16 | $99.81 | $931.50 | 214,700 | — | — |
| 2018-11-15 | $97.90 | $913.67 | 130,400 | — | — |
| 2018-11-14 | $98.58 | $920.02 | 147,800 | — | — |
| 2018-11-13 | $98.55 | $919.74 | 150,800 | — | — |
| 2018-11-12 | $98.67 | $920.86 | 101,800 | — | — |
| 2018-11-09 | $98.87 | $922.73 | 130,600 | — | — |
| 2018-11-08 | $99.55 | $929.07 | 138,100 | — | — |
| 2018-11-07 | $99.79 | $931.31 | 167,000 | — | — |
| 2018-11-06 | $98.27 | $917.13 | 188,200 | — | — |
| 2018-11-05 | $96.30 | $898.74 | 180,400 | — | — |
| 2018-11-02 | $96.00 | $895.94 | 145,900 | — | — |
| 2018-11-01 | $96.38 | $899.49 | 213,500 | — | — |
| 2018-10-31 | $95.79 | $893.98 | 225,400 | — | — |
| 2018-10-30 | $97.34 | $908.45 | 156,800 | — | — |
| 2018-10-29 | $96.77 | $903.13 | 218,700 | — | — |
| 2018-10-26 | $95.71 | $893.24 | 219,500 | — | — |
| 2018-10-25 | $97.44 | $909.38 | 236,900 | — | — |
| 2018-10-24 | $97.19 | $907.05 | 359,100 | — | — |
| 2018-10-23 | $95.20 | $888.48 | 173,500 | — | — |
| 2018-10-22 | $93.93 | $876.62 | 212,800 | — | — |
| 2018-10-19 | $95.42 | $890.53 | 360,000 | — | — |
| 2018-10-18 | $93.24 | $870.18 | 254,200 | — | — |
| 2018-10-17 | $93.47 | $872.33 | 272,800 | — | — |
| 2018-10-16 | $93.70 | $874.48 | 224,700 | — | — |
| 2018-10-15 | $90.91 | $848.44 | 233,700 | — | — |
| 2018-10-12 | $90.04 | $840.32 | 187,100 | — | — |
| 2018-10-11 | $90.63 | $845.83 | 248,500 | — | — |
| 2018-10-10 | $93.71 | $874.57 | 222,200 | — | — |
| 2018-10-09 | $95.14 | $887.92 | 128,700 | — | — |
| 2018-10-08 | $94.39 | $880.92 | 155,300 | — | — |
| 2018-10-05 | $92.25 | $860.94 | 201,000 | — | — |
| 2018-10-04 | $92.45 | $862.81 | 169,200 | — | — |
| 2018-10-03 | $92.99 | $867.85 | 196,700 | — | — |
| 2018-10-02 | $93.91 | $876.44 | 138,200 | — | — |
| 2018-10-01 | $94.42 | $881.20 | 125,000 | — | — |
| 2018-09-28 | $95.62 | $892.40 | 269,500 | — | — |
| 2018-09-27 | $93.14 | $869.25 | 211,500 | — | — |
| 2018-09-26 | $93.40 | $864.96 | 184,400 | — | — |
| 2018-09-25 | $94.72 | $877.18 | 310,000 | — | — |
| 2018-09-24 | $94.88 | $878.66 | 245,900 | — | — |
| 2018-09-21 | $97.21 | $900.24 | 353,200 | — | — |
| 2018-09-20 | $97.30 | $901.07 | 183,200 | — | — |
| 2018-09-19 | $95.47 | $884.13 | 207,500 | — | — |
| 2018-09-18 | $96.88 | $897.18 | 163,800 | — | — |
| 2018-09-17 | $98.59 | $913.02 | 214,300 | — | — |
| 2018-09-14 | $98.07 | $908.21 | 277,700 | — | — |
| 2018-09-13 | $98.14 | $908.85 | 144,500 | — | — |
| 2018-09-12 | $96.81 | $896.54 | 163,600 | — | — |
| 2018-09-11 | $97.39 | $901.91 | 122,000 | — | — |
| 2018-09-10 | $96.93 | $897.65 | 135,300 | — | — |
| 2018-09-07 | $96.48 | $893.48 | 171,400 | — | — |
| 2018-09-06 | $97.11 | $899.31 | 87,800 | — | — |
| 2018-09-05 | $96.42 | $892.92 | 129,200 | — | — |
| 2018-09-04 | $95.08 | $880.52 | 131,100 | — | — |
| 2018-08-31 | $97.27 | $900.80 | 193,000 | — | — |
| 2018-08-30 | $96.91 | $897.46 | 124,400 | — | — |
| 2018-08-29 | $97.54 | $903.30 | 169,700 | — | — |
| 2018-08-28 | $97.80 | $905.70 | 182,100 | — | — |
| 2018-08-27 | $96.87 | $897.09 | 127,800 | — | — |
| 2018-08-24 | $96.93 | $897.65 | 127,700 | — | — |
| 2018-08-23 | $96.02 | $889.22 | 157,700 | — | — |
| 2018-08-22 | $96.25 | $891.35 | 109,300 | — | — |
| 2018-08-21 | $97.05 | $898.76 | 192,700 | — | — |
| 2018-08-20 | $98.20 | $909.41 | 140,600 | — | — |
| 2018-08-17 | $98.97 | $916.54 | 127,500 | — | — |
| 2018-08-16 | $97.17 | $899.87 | 142,500 | — | — |
| 2018-08-15 | $96.40 | $892.74 | 104,000 | — | — |
| 2018-08-14 | $96.28 | $891.63 | 132,500 | — | — |
| 2018-08-13 | $95.68 | $886.07 | 115,400 | — | — |
| 2018-08-10 | $96.26 | $891.44 | 182,600 | — | — |
| 2018-08-09 | $96.67 | $895.24 | 111,400 | — | — |
| 2018-08-08 | $96.29 | $891.72 | 106,600 | — | — |
| 2018-08-07 | $95.85 | $887.65 | 120,200 | — | — |
| 2018-08-06 | $96.58 | $894.41 | 134,000 | — | — |
| 2018-08-03 | $97.56 | $903.48 | 146,900 | — | — |
| 2018-08-02 | $96.41 | $892.83 | 238,200 | — | — |
| 2018-08-01 | $95.73 | $886.53 | 153,100 | — | — |
| 2018-07-31 | $95.32 | $882.74 | 202,800 | — | — |
| 2018-07-30 | $93.81 | $868.75 | 164,800 | — | — |
| 2018-07-27 | $94.15 | $871.90 | 108,400 | — | — |
| 2018-07-26 | $95.14 | $881.07 | 142,000 | — | — |
| 2018-07-25 | $93.60 | $866.81 | 210,700 | — | — |
| 2018-07-24 | $92.16 | $853.47 | 258,100 | — | — |
| 2018-07-23 | $92.54 | $856.99 | 233,100 | — | — |
| 2018-07-20 | $92.67 | $858.20 | 453,200 | — | — |
| 2018-07-19 | $95.78 | $887.00 | 317,500 | — | — |
| 2018-07-18 | $94.79 | $877.83 | 163,800 | — | — |
| 2018-07-17 | $95.31 | $882.65 | 287,400 | — | — |
| 2018-07-16 | $97.04 | $898.67 | 369,600 | — | — |
| 2018-07-13 | $96.93 | $897.65 | 166,700 | — | — |
| 2018-07-12 | $96.77 | $896.17 | 182,700 | — | — |
| 2018-07-11 | $96.45 | $893.20 | 116,500 | — | — |
| 2018-07-10 | $96.32 | $892.00 | 229,200 | — | — |
| 2018-07-09 | $96.94 | $897.74 | 191,100 | — | — |
| 2018-07-06 | $97.84 | $906.08 | 143,500 | — | — |
| 2018-07-05 | $97.61 | $903.95 | 371,600 | — | — |
| 2018-07-03 | $96.29 | $891.72 | 158,100 | — | — |
| 2018-07-02 | $95.30 | $882.55 | 256,700 | — | — |
| 2018-06-29 | $95.56 | $884.96 | 229,900 | — | — |
| 2018-06-28 | $95.33 | $882.83 | 191,000 | — | — |
| 2018-06-27 | $94.69 | $876.90 | 130,700 | — | — |
| 2018-06-26 | $95.17 | $881.35 | 238,500 | — | — |
| 2018-06-25 | $94.84 | $878.29 | 197,900 | — | — |
| 2018-06-22 | $94.76 | $877.55 | 346,700 | — | — |
| 2018-06-21 | $93.84 | $869.03 | 150,600 | — | — |
| 2018-06-20 | $93.97 | $870.24 | 191,900 | — | — |
| 2018-06-19 | $93.79 | $868.57 | 188,800 | — | — |
| 2018-06-18 | $95.05 | $874.31 | 166,100 | — | — |
| 2018-06-15 | $94.70 | $871.09 | 348,500 | — | — |
| 2018-06-14 | $94.41 | $868.42 | 134,000 | — | — |
| 2018-06-13 | $93.28 | $858.03 | 197,400 | — | — |
| 2018-06-12 | $94.98 | $873.67 | 142,300 | — | — |
| 2018-06-11 | $94.95 | $873.39 | 152,500 | — | — |
| 2018-06-08 | $95.03 | $874.13 | 173,200 | — | — |
| 2018-06-07 | $94.69 | $871.00 | 198,600 | — | — |
| 2018-06-06 | $95.05 | $874.31 | 140,700 | — | — |
| 2018-06-05 | $95.05 | $874.31 | 233,300 | — | — |
| 2018-06-04 | $95.95 | $882.59 | 228,000 | — | — |
| 2018-06-01 | $95.19 | $875.60 | 281,200 | — | — |
| 2018-05-31 | $93.23 | $857.57 | 175,700 | — | — |
| 2018-05-30 | $93.63 | $861.25 | 164,300 | — | — |
| 2018-05-29 | $92.31 | $849.11 | 253,700 | — | — |
| 2018-05-25 | $91.41 | $840.83 | 158,100 | — | — |
| 2018-05-24 | $91.32 | $840.00 | 334,100 | — | — |
| 2018-05-23 | $91.25 | $839.36 | 145,500 | — | — |
| 2018-05-22 | $89.98 | $827.67 | 183,900 | — | — |
| 2018-05-21 | $90.43 | $831.81 | 179,500 | — | — |
| 2018-05-18 | $89.54 | $823.63 | 350,700 | — | — |
| 2018-05-17 | $88.83 | $817.10 | 238,500 | — | — |
| 2018-05-16 | $89.58 | $824.00 | 272,700 | — | — |
| 2018-05-15 | $90.53 | $832.73 | 280,100 | — | — |
| 2018-05-14 | $91.76 | $844.05 | 120,200 | — | — |
| 2018-05-11 | $92.61 | $851.87 | 108,400 | — | — |
| 2018-05-10 | $93.17 | $857.02 | 181,300 | — | — |
| 2018-05-09 | $92.52 | $851.04 | 248,300 | — | — |
| 2018-05-08 | $92.75 | $853.15 | 411,800 | — | — |
| 2018-05-07 | $92.84 | $853.98 | 311,000 | — | — |
| 2018-05-04 | $90.53 | $832.73 | 279,300 | — | — |
| 2018-05-03 | $90.10 | $828.78 | 241,500 | — | — |
| 2018-05-02 | $89.88 | $826.75 | 296,900 | — | — |
| 2018-05-01 | $89.76 | $825.65 | 289,700 | — | — |
| 2018-04-30 | $89.78 | $825.84 | 435,100 | — | — |
| 2018-04-27 | $88.55 | $814.52 | 263,200 | — | — |
| 2018-04-26 | $87.61 | $805.87 | 379,000 | — | — |
| 2018-04-25 | $85.84 | $789.59 | 196,100 | — | — |
| 2018-04-24 | $85.65 | $787.85 | 337,500 | — | — |
| 2018-04-23 | $85.15 | $783.25 | 250,100 | — | — |
| 2018-04-20 | $84.64 | $778.56 | 349,800 | — | — |
| 2018-04-19 | $84.32 | $775.61 | 356,700 | — | — |
| 2018-04-18 | $85.04 | $782.23 | 239,000 | — | — |
| 2018-04-17 | $84.72 | $779.29 | 241,500 | — | — |
| 2018-04-16 | $82.85 | $762.09 | 169,400 | — | — |
| 2018-04-13 | $81.91 | $753.44 | 133,400 | — | — |
| 2018-04-12 | $81.14 | $746.36 | 180,500 | — | — |
| 2018-04-11 | $82.19 | $756.02 | 134,900 | — | — |
| 2018-04-10 | $81.97 | $754.00 | 138,200 | — | — |
| 2018-04-09 | $81.43 | $749.03 | 154,600 | — | — |
| 2018-04-06 | $81.52 | $749.86 | 109,100 | — | — |
| 2018-04-05 | $82.21 | $756.20 | 106,400 | — | — |
| 2018-04-04 | $82.01 | $754.36 | 217,400 | — | — |
| 2018-04-03 | $81.86 | $752.98 | 221,100 | — | — |
| 2018-04-02 | $80.99 | $744.98 | 298,900 | — | — |
| 2018-03-29 | $82.66 | $760.34 | 227,800 | — | — |
| 2018-03-28 | $83.09 | $764.30 | 144,600 | — | — |
| 2018-03-27 | $82.11 | $755.28 | 165,600 | — | — |
| 2018-03-26 | $81.10 | $745.99 | 123,200 | — | — |
| 2018-03-23 | $79.79 | $733.94 | 191,600 | — | — |
| 2018-03-22 | $81.54 | $750.04 | 241,400 | — | — |
| 2018-03-21 | $82.35 | $757.49 | 165,200 | — | — |
| 2018-03-20 | $83.12 | $764.57 | 179,800 | — | — |
| 2018-03-19 | $83.78 | $764.76 | 188,500 | — | — |
| 2018-03-16 | $84.01 | $766.86 | 452,400 | — | — |
| 2018-03-15 | $83.85 | $765.40 | 130,600 | — | — |
| 2018-03-14 | $84.06 | $767.31 | 155,600 | — | — |
| 2018-03-13 | $84.06 | $767.31 | 183,500 | — | — |
| 2018-03-12 | $84.38 | $770.23 | 164,900 | — | — |
| 2018-03-09 | $84.16 | $768.23 | 173,000 | — | — |
| 2018-03-08 | $82.96 | $757.27 | 114,200 | — | — |
| 2018-03-07 | $82.81 | $755.90 | 295,600 | — | — |
| 2018-03-06 | $82.03 | $748.78 | 274,300 | — | — |
| 2018-03-05 | $81.76 | $746.32 | 178,100 | — | — |
| 2018-03-02 | $80.64 | $736.10 | 208,500 | — | — |
| 2018-03-01 | $80.93 | $738.74 | 186,300 | — | — |
| 2018-02-28 | $81.03 | $739.65 | 249,100 | — | — |
| 2018-02-27 | $80.38 | $733.72 | 181,500 | — | — |
| 2018-02-26 | $82.00 | $748.51 | 179,700 | — | — |
| 2018-02-23 | $82.07 | $749.15 | 193,400 | — | — |
| 2018-02-22 | $81.11 | $740.38 | 191,100 | — | — |
| 2018-02-21 | $79.97 | $729.98 | 284,100 | — | — |
| 2018-02-20 | $81.05 | $739.84 | 231,600 | — | — |
| 2018-02-16 | $82.11 | $749.51 | 199,100 | — | — |
| 2018-02-15 | $81.90 | $747.60 | 226,100 | — | — |
| 2018-02-14 | $80.39 | $733.81 | 483,000 | — | — |
| 2018-02-13 | $80.61 | $735.82 | 301,800 | — | — |
| 2018-02-12 | $80.06 | $730.80 | 424,500 | — | — |
| 2018-02-09 | $80.30 | $732.99 | 370,000 | — | — |
| 2018-02-08 | $78.17 | $713.55 | 305,600 | — | — |
| 2018-02-07 | $80.76 | $737.19 | 274,100 | — | — |
| 2018-02-06 | $80.81 | $737.65 | 404,500 | — | — |
| 2018-02-05 | $81.65 | $745.31 | 494,000 | — | — |
| 2018-02-02 | $85.38 | $779.36 | 447,000 | — | — |
| 2018-02-01 | $85.89 | $784.02 | 269,500 | — | — |
| 2018-01-31 | $86.81 | $792.42 | 266,300 | — | — |
| 2018-01-30 | $84.36 | $770.05 | 152,600 | — | — |
| 2018-01-29 | $84.64 | $772.61 | 134,200 | — | — |
| 2018-01-26 | $85.85 | $783.65 | 170,900 | — | — |
| 2018-01-25 | $86.58 | $790.32 | 182,300 | — | — |
| 2018-01-24 | $86.57 | $790.23 | 147,300 | — | — |
| 2018-01-23 | $87.12 | $795.25 | 169,000 | — | — |
| 2018-01-22 | $86.86 | $792.87 | 231,700 | — | — |
| 2018-01-19 | $84.88 | $774.80 | 175,500 | — | — |
| 2018-01-18 | $83.45 | $761.75 | 190,000 | — | — |
| 2018-01-17 | $85.35 | $779.09 | 190,700 | — | — |
| 2018-01-16 | $84.53 | $771.60 | 204,100 | — | — |
| 2018-01-12 | $83.85 | $765.40 | 203,000 | — | — |
| 2018-01-11 | $83.40 | $761.29 | 164,600 | — | — |
| 2018-01-10 | $83.30 | $760.38 | 232,600 | — | — |
| 2018-01-09 | $85.22 | $777.90 | 193,900 | — | — |
| 2018-01-08 | $86.20 | $786.85 | 180,000 | — | — |
| 2018-01-05 | $86.36 | $788.31 | 150,700 | — | — |
| 2018-01-04 | $85.84 | $783.56 | 233,700 | — | — |
| 2018-01-03 | $87.30 | $796.89 | 114,900 | — | — |
| 2018-01-02 | $87.68 | $800.36 | 142,600 | — | — |