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
- 1972-06-01 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 | $55.62 | $310.42 | 149,900 | — | — |
| 2018-12-28 | $54.74 | $305.51 | 250,100 | — | — |
| 2018-12-27 | $54.22 | $302.61 | 170,000 | — | — |
| 2018-12-26 | $54.10 | $301.94 | 144,800 | — | — |
| 2018-12-24 | $52.63 | $293.73 | 62,200 | — | — |
| 2018-12-21 | $54.18 | $302.38 | 538,000 | — | — |
| 2018-12-20 | $55.28 | $308.52 | 236,400 | — | — |
| 2018-12-19 | $54.63 | $304.90 | 260,700 | — | — |
| 2018-12-18 | $55.20 | $308.08 | 218,700 | — | — |
| 2018-12-17 | $55.40 | $309.19 | 246,400 | — | — |
| 2018-12-14 | $57.03 | $318.29 | 157,800 | — | — |
| 2018-12-13 | $57.30 | $319.80 | 212,200 | — | — |
| 2018-12-12 | $56.81 | $317.06 | 436,500 | — | — |
| 2018-12-11 | $54.92 | $306.51 | 204,400 | — | — |
| 2018-12-10 | $54.86 | $306.18 | 328,900 | — | — |
| 2018-12-07 | $54.21 | $302.55 | 523,400 | — | — |
| 2018-12-06 | $54.84 | $306.07 | 555,800 | — | — |
| 2018-12-04 | $55.37 | $309.03 | 708,800 | — | — |
| 2018-12-03 | $55.72 | $310.98 | 539,800 | — | — |
| 2018-11-30 | $56.04 | $312.76 | 817,000 | — | — |
| 2018-11-29 | $53.60 | $299.15 | 3,726,000 | — | — |
| 2018-11-28 | $56.59 | $315.83 | 535,800 | — | — |
| 2018-11-27 | $59.39 | $331.46 | 263,700 | — | — |
| 2018-11-26 | $65.31 | $364.50 | 53,300 | — | — |
| 2018-11-23 | $64.08 | $357.64 | 16,700 | — | — |
| 2018-11-21 | $64.47 | $359.81 | 23,100 | — | — |
| 2018-11-20 | $64.79 | $361.60 | 52,100 | — | — |
| 2018-11-19 | $64.96 | $362.55 | 28,900 | — | — |
| 2018-11-16 | $64.33 | $359.03 | 38,000 | — | — |
| 2018-11-15 | $64.60 | $360.54 | 35,300 | — | — |
| 2018-11-14 | $63.06 | $351.94 | 36,400 | — | — |
| 2018-11-13 | $63.56 | $354.73 | 40,000 | — | — |
| 2018-11-12 | $63.61 | $355.01 | 45,400 | — | — |
| 2018-11-09 | $63.61 | $355.01 | 42,900 | — | — |
| 2018-11-08 | $62.67 | $349.77 | 46,100 | — | — |
| 2018-11-07 | $64.31 | $358.92 | 53,300 | — | — |
| 2018-11-06 | $63.06 | $351.94 | 67,700 | — | — |
| 2018-11-05 | $60.48 | $337.54 | 20,300 | — | — |
| 2018-11-02 | $60.61 | $338.27 | 42,600 | — | — |
| 2018-11-01 | $61.19 | $339.94 | 57,000 | — | — |
| 2018-10-31 | $60.73 | $337.39 | 79,100 | — | — |
| 2018-10-30 | $62.63 | $347.94 | 34,500 | — | — |
| 2018-10-29 | $62.06 | $344.78 | 50,400 | — | — |
| 2018-10-26 | $61.08 | $339.33 | 62,900 | — | — |
| 2018-10-25 | $62.52 | $347.33 | 130,300 | — | — |
| 2018-10-24 | $61.19 | $339.94 | 112,500 | — | — |
| 2018-10-23 | $60.53 | $336.28 | 65,700 | — | — |
| 2018-10-22 | $60.29 | $334.94 | 51,000 | — | — |
| 2018-10-19 | $59.90 | $332.78 | 67,000 | — | — |
| 2018-10-18 | $59.40 | $330.00 | 47,000 | — | — |
| 2018-10-17 | $59.00 | $327.78 | 32,400 | — | — |
| 2018-10-16 | $59.48 | $330.44 | 33,300 | — | — |
| 2018-10-15 | $58.25 | $323.61 | 39,600 | — | — |
| 2018-10-12 | $57.79 | $321.06 | 75,300 | — | — |
| 2018-10-11 | $58.15 | $323.06 | 93,400 | — | — |
| 2018-10-10 | $59.96 | $333.11 | 95,300 | — | — |
| 2018-10-09 | $60.58 | $336.56 | 83,500 | — | — |
| 2018-10-08 | $60.67 | $337.06 | 70,300 | — | — |
| 2018-10-05 | $59.97 | $333.17 | 105,200 | — | — |
| 2018-10-04 | $59.94 | $333.00 | 84,900 | — | — |
| 2018-10-03 | $60.33 | $335.17 | 52,900 | — | — |
| 2018-10-02 | $60.28 | $334.89 | 49,100 | — | — |
| 2018-10-01 | $60.15 | $334.17 | 114,900 | — | — |
| 2018-09-28 | $61.15 | $339.72 | 79,200 | — | — |
| 2018-09-27 | $59.81 | $332.28 | 61,900 | — | — |
| 2018-09-26 | $59.30 | $329.44 | 98,600 | — | — |
| 2018-09-25 | $59.38 | $329.89 | 76,300 | — | — |
| 2018-09-24 | $59.18 | $328.78 | 67,000 | — | — |
| 2018-09-21 | $58.82 | $326.78 | 239,000 | — | — |
| 2018-09-20 | $58.45 | $324.72 | 67,800 | — | — |
| 2018-09-19 | $58.12 | $322.89 | 139,800 | — | — |
| 2018-09-18 | $59.22 | $329.00 | 91,500 | — | — |
| 2018-09-17 | $59.64 | $331.33 | 66,100 | — | — |
| 2018-09-14 | $59.61 | $331.17 | 77,000 | — | — |
| 2018-09-13 | $59.20 | $328.89 | 57,900 | — | — |
| 2018-09-12 | $58.84 | $326.89 | 86,900 | — | — |
| 2018-09-11 | $59.23 | $329.06 | 97,200 | — | — |
| 2018-09-10 | $58.60 | $325.56 | 138,200 | — | — |
| 2018-09-07 | $58.17 | $323.17 | 95,500 | — | — |
| 2018-09-06 | $58.83 | $326.83 | 86,100 | — | — |
| 2018-09-05 | $58.36 | $324.22 | 100,300 | — | — |
| 2018-09-04 | $57.74 | $320.78 | 82,600 | — | — |
| 2018-08-31 | $57.91 | $321.72 | 247,700 | — | — |
| 2018-08-30 | $57.84 | $321.33 | 107,000 | — | — |
| 2018-08-29 | $57.39 | $318.83 | 146,600 | — | — |
| 2018-08-28 | $56.91 | $316.17 | 112,000 | — | — |
| 2018-08-27 | $56.12 | $311.78 | 200,000 | — | — |
| 2018-08-24 | $56.71 | $315.06 | 151,000 | — | — |
| 2018-08-23 | $57.25 | $318.06 | 219,500 | — | — |
| 2018-08-22 | $58.73 | $326.28 | 91,200 | — | — |
| 2018-08-21 | $60.22 | $334.56 | 98,100 | — | — |
| 2018-08-20 | $60.18 | $334.33 | 145,900 | — | — |
| 2018-08-17 | $61.73 | $342.94 | 271,700 | — | — |
| 2018-08-16 | $66.67 | $370.39 | 109,600 | — | — |
| 2018-08-15 | $65.86 | $365.89 | 67,500 | — | — |
| 2018-08-14 | $66.75 | $370.83 | 164,900 | — | — |
| 2018-08-13 | $62.40 | $346.67 | 89,100 | — | — |
| 2018-08-10 | $61.81 | $343.39 | 37,200 | — | — |
| 2018-08-09 | $61.79 | $343.28 | 78,100 | — | — |
| 2018-08-08 | $61.79 | $343.28 | 43,400 | — | — |
| 2018-08-07 | $62.27 | $345.94 | 160,400 | — | — |
| 2018-08-06 | $61.64 | $342.44 | 288,500 | — | — |
| 2018-08-03 | $63.40 | $352.22 | 59,800 | — | — |
| 2018-08-02 | $64.11 | $354.61 | 46,700 | — | — |
| 2018-08-01 | $63.69 | $352.29 | 85,500 | — | — |
| 2018-07-31 | $64.68 | $357.76 | 69,800 | — | — |
| 2018-07-30 | $63.30 | $350.13 | 57,500 | — | — |
| 2018-07-27 | $63.00 | $348.47 | 39,600 | — | — |
| 2018-07-26 | $64.20 | $355.11 | 48,900 | — | — |
| 2018-07-25 | $63.96 | $353.78 | 102,900 | — | — |
| 2018-07-24 | $66.01 | $365.12 | 63,200 | — | — |
| 2018-07-23 | $66.57 | $368.22 | 46,700 | — | — |
| 2018-07-20 | $66.33 | $366.89 | 43,000 | — | — |
| 2018-07-19 | $66.67 | $368.77 | 74,500 | — | — |
| 2018-07-18 | $65.89 | $364.46 | 50,600 | — | — |
| 2018-07-17 | $66.34 | $366.95 | 39,500 | — | — |
| 2018-07-16 | $66.46 | $367.61 | 30,200 | — | — |
| 2018-07-13 | $66.22 | $366.28 | 81,100 | — | — |
| 2018-07-12 | $66.82 | $369.60 | 56,200 | — | — |
| 2018-07-11 | $66.21 | $366.23 | 122,200 | — | — |
| 2018-07-10 | $65.96 | $364.84 | 108,400 | — | — |
| 2018-07-09 | $66.03 | $365.23 | 73,400 | — | — |
| 2018-07-06 | $67.29 | $372.20 | 66,700 | — | — |
| 2018-07-05 | $67.13 | $371.32 | 118,500 | — | — |
| 2018-07-03 | $66.48 | $367.72 | 83,800 | — | — |
| 2018-07-02 | $66.89 | $369.99 | 126,700 | — | — |
| 2018-06-29 | $66.22 | $366.28 | 114,400 | — | — |
| 2018-06-28 | $66.69 | $368.88 | 128,400 | — | — |
| 2018-06-27 | $66.78 | $369.38 | 118,900 | — | — |
| 2018-06-26 | $67.63 | $374.08 | 135,200 | — | — |
| 2018-06-25 | $67.66 | $374.25 | 105,000 | — | — |
| 2018-06-22 | $68.15 | $376.96 | 347,000 | — | — |
| 2018-06-21 | $67.85 | $375.30 | 89,500 | — | — |
| 2018-06-20 | $67.97 | $375.96 | 170,300 | — | — |
| 2018-06-19 | $67.75 | $374.75 | 176,700 | — | — |
| 2018-06-18 | $66.44 | $367.50 | 226,800 | — | — |
| 2018-06-15 | $66.64 | $368.61 | 306,500 | — | — |
| 2018-06-14 | $67.00 | $370.60 | 162,700 | — | — |
| 2018-06-13 | $66.19 | $366.12 | 184,900 | — | — |
| 2018-06-12 | $65.61 | $362.91 | 252,000 | — | — |
| 2018-06-11 | $65.15 | $360.36 | 303,400 | — | — |
| 2018-06-08 | $64.80 | $358.43 | 312,200 | — | — |
| 2018-06-07 | $64.35 | $355.94 | 259,800 | — | — |
| 2018-06-06 | $62.60 | $346.26 | 199,900 | — | — |
| 2018-06-05 | $62.61 | $346.31 | 126,800 | — | — |
| 2018-06-04 | $62.43 | $345.32 | 144,500 | — | — |
| 2018-06-01 | $62.05 | $343.22 | 145,100 | — | — |
| 2018-05-31 | $63.13 | $349.19 | 166,200 | — | — |
| 2018-05-30 | $64.63 | $357.49 | 127,500 | — | — |
| 2018-05-29 | $63.74 | $352.56 | 101,200 | — | — |
| 2018-05-25 | $63.09 | $348.97 | 112,600 | — | — |
| 2018-05-24 | $62.54 | $345.93 | 90,000 | — | — |
| 2018-05-23 | $61.27 | $338.90 | 117,400 | — | — |
| 2018-05-22 | $61.02 | $337.52 | 78,100 | — | — |
| 2018-05-21 | $60.65 | $335.47 | 71,500 | — | — |
| 2018-05-18 | $60.75 | $336.03 | 132,800 | — | — |
| 2018-05-17 | $59.31 | $328.06 | 98,600 | — | — |
| 2018-05-16 | $59.07 | $326.73 | 117,400 | — | — |
| 2018-05-15 | $59.40 | $328.56 | 159,700 | — | — |
| 2018-05-14 | $59.92 | $331.44 | 171,800 | — | — |
| 2018-05-11 | $59.45 | $328.84 | 129,100 | — | — |
| 2018-05-10 | $60.14 | $332.65 | 187,900 | — | — |
| 2018-05-09 | $60.11 | $332.49 | 199,100 | — | — |
| 2018-05-08 | $60.27 | $333.37 | 188,300 | — | — |
| 2018-05-07 | $60.68 | $335.64 | 214,200 | — | — |
| 2018-05-04 | $61.32 | $339.18 | 148,300 | — | — |
| 2018-05-03 | $61.10 | $336.41 | 171,200 | — | — |
| 2018-05-02 | $61.65 | $339.44 | 147,500 | — | — |
| 2018-05-01 | $61.39 | $338.01 | 213,900 | — | — |
| 2018-04-30 | $60.45 | $332.83 | 193,300 | — | — |
| 2018-04-27 | $60.53 | $333.27 | 314,400 | — | — |
| 2018-04-26 | $62.80 | $345.77 | 915,800 | — | — |
| 2018-04-25 | $56.90 | $313.29 | 118,000 | — | — |
| 2018-04-24 | $57.27 | $315.33 | 63,200 | — | — |
| 2018-04-23 | $56.81 | $312.79 | 66,300 | — | — |
| 2018-04-20 | $56.17 | $309.27 | 161,100 | — | — |
| 2018-04-19 | $56.00 | $308.33 | 112,500 | — | — |
| 2018-04-18 | $55.40 | $305.03 | 86,400 | — | — |
| 2018-04-17 | $55.64 | $306.35 | 101,200 | — | — |
| 2018-04-16 | $54.41 | $299.58 | 174,000 | — | — |
| 2018-04-13 | $53.55 | $294.84 | 94,600 | — | — |
| 2018-04-12 | $52.69 | $290.11 | 105,800 | — | — |
| 2018-04-11 | $53.89 | $296.72 | 137,400 | — | — |
| 2018-04-10 | $53.06 | $292.15 | 60,700 | — | — |
| 2018-04-09 | $52.46 | $288.84 | 126,300 | — | — |
| 2018-04-06 | $53.12 | $292.48 | 98,700 | — | — |
| 2018-04-05 | $53.55 | $294.84 | 151,700 | — | — |
| 2018-04-04 | $53.30 | $293.47 | 149,100 | — | — |
| 2018-04-03 | $52.41 | $288.57 | 79,300 | — | — |
| 2018-04-02 | $51.68 | $284.55 | 96,100 | — | — |
| 2018-03-29 | $52.71 | $290.22 | 110,000 | — | — |
| 2018-03-28 | $52.71 | $290.22 | 67,300 | — | — |
| 2018-03-27 | $52.69 | $290.11 | 80,800 | — | — |
| 2018-03-26 | $53.10 | $292.37 | 129,900 | — | — |
| 2018-03-23 | $51.96 | $286.09 | 138,500 | — | — |
| 2018-03-22 | $53.21 | $292.97 | 120,500 | — | — |
| 2018-03-21 | $53.64 | $295.34 | 125,000 | — | — |
| 2018-03-20 | $54.15 | $298.15 | 113,900 | — | — |
| 2018-03-19 | $55.22 | $304.04 | 146,000 | — | — |
| 2018-03-16 | $53.96 | $297.10 | 316,200 | — | — |
| 2018-03-15 | $52.16 | $287.19 | 384,200 | — | — |
| 2018-03-14 | $54.38 | $299.41 | 63,500 | — | — |
| 2018-03-13 | $54.17 | $298.26 | 111,600 | — | — |
| 2018-03-12 | $54.58 | $300.51 | 55,900 | — | — |
| 2018-03-09 | $53.94 | $296.99 | 46,700 | — | — |
| 2018-03-08 | $53.27 | $293.30 | 113,000 | — | — |
| 2018-03-07 | $53.41 | $294.07 | 93,100 | — | — |
| 2018-03-06 | $52.35 | $288.24 | 63,500 | — | — |
| 2018-03-05 | $52.80 | $290.71 | 53,600 | — | — |
| 2018-03-02 | $52.01 | $286.36 | 85,500 | — | — |
| 2018-03-01 | $53.31 | $293.52 | 121,700 | — | — |
| 2018-02-28 | $52.94 | $291.48 | 113,700 | — | — |
| 2018-02-27 | $54.29 | $298.92 | 133,600 | — | — |
| 2018-02-26 | $56.51 | $311.14 | 46,500 | — | — |
| 2018-02-23 | $56.70 | $312.19 | 40,100 | — | — |
| 2018-02-22 | $56.85 | $313.01 | 100,400 | — | — |
| 2018-02-21 | $53.45 | $294.29 | 92,800 | — | — |
| 2018-02-20 | $53.62 | $295.23 | 73,100 | — | — |
| 2018-02-16 | $55.63 | $306.30 | 67,600 | — | — |
| 2018-02-15 | $54.46 | $299.85 | 87,300 | — | — |
| 2018-02-14 | $52.85 | $290.99 | 156,500 | — | — |
| 2018-02-13 | $53.62 | $295.23 | 108,500 | — | — |
| 2018-02-12 | $53.58 | $295.01 | 59,500 | — | — |
| 2018-02-09 | $52.97 | $291.65 | 178,100 | — | — |
| 2018-02-08 | $52.73 | $288.79 | 117,800 | — | — |
| 2018-02-07 | $53.93 | $295.36 | 89,000 | — | — |
| 2018-02-06 | $55.83 | $305.76 | 90,200 | — | — |
| 2018-02-05 | $56.05 | $306.97 | 73,400 | — | — |
| 2018-02-02 | $58.92 | $322.69 | 40,400 | — | — |
| 2018-02-01 | $59.39 | $325.26 | 60,700 | — | — |
| 2018-01-31 | $59.84 | $327.73 | 69,100 | — | — |
| 2018-01-30 | $59.13 | $323.84 | 32,500 | — | — |
| 2018-01-29 | $59.07 | $323.51 | 29,500 | — | — |
| 2018-01-26 | $59.80 | $327.51 | 106,800 | — | — |
| 2018-01-25 | $61.18 | $335.07 | 62,700 | — | — |
| 2018-01-24 | $60.70 | $332.44 | 53,000 | — | — |
| 2018-01-23 | $60.56 | $331.67 | 36,100 | — | — |
| 2018-01-22 | $60.12 | $329.26 | 62,800 | — | — |
| 2018-01-19 | $60.25 | $329.97 | 75,300 | — | — |
| 2018-01-18 | $58.78 | $321.92 | 45,600 | — | — |
| 2018-01-17 | $59.06 | $323.45 | 54,200 | — | — |
| 2018-01-16 | $57.97 | $317.48 | 46,900 | — | — |
| 2018-01-12 | $58.38 | $319.73 | 29,800 | — | — |
| 2018-01-11 | $58.56 | $320.72 | 34,700 | — | — |
| 2018-01-10 | $58.35 | $319.57 | 53,900 | — | — |
| 2018-01-09 | $59.28 | $324.66 | 64,100 | — | — |
| 2018-01-08 | $61.48 | $336.71 | 59,000 | — | — |
| 2018-01-05 | $60.82 | $333.09 | 51,100 | — | — |
| 2018-01-04 | $61.82 | $338.57 | 49,500 | — | — |
| 2018-01-03 | $62.87 | $344.32 | 49,000 | — | — |
| 2018-01-02 | $63.47 | $347.61 | 53,700 | — | — |