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 | $93.06 | $490.32 | 239,000 | — | — |
| 2018-12-28 | $92.54 | $487.58 | 173,100 | — | — |
| 2018-12-27 | $93.16 | $490.84 | 270,700 | — | — |
| 2018-12-26 | $92.51 | $487.42 | 212,200 | — | — |
| 2018-12-24 | $91.14 | $480.20 | 113,700 | — | — |
| 2018-12-21 | $96.26 | $507.18 | 661,300 | — | — |
| 2018-12-20 | $97.37 | $513.03 | 333,900 | — | — |
| 2018-12-19 | $97.10 | $511.60 | 164,100 | — | — |
| 2018-12-18 | $97.20 | $512.13 | 265,500 | — | — |
| 2018-12-17 | $98.04 | $516.56 | 314,200 | — | — |
| 2018-12-14 | $100.70 | $530.57 | 146,500 | — | — |
| 2018-12-13 | $101.40 | $534.26 | 164,500 | — | — |
| 2018-12-12 | $101.09 | $532.63 | 179,600 | — | — |
| 2018-12-11 | $101.78 | $536.26 | 242,300 | — | — |
| 2018-12-10 | $100.43 | $529.15 | 172,900 | — | — |
| 2018-12-07 | $99.98 | $526.78 | 260,700 | — | — |
| 2018-12-06 | $100.17 | $527.78 | 309,300 | — | — |
| 2018-12-04 | $99.37 | $523.56 | 275,100 | — | — |
| 2018-12-03 | $99.39 | $523.67 | 287,900 | — | — |
| 2018-11-30 | $98.24 | $517.61 | 401,900 | — | — |
| 2018-11-29 | $97.12 | $511.71 | 212,400 | — | — |
| 2018-11-28 | $97.81 | $515.34 | 383,200 | — | — |
| 2018-11-27 | $99.09 | $522.09 | 213,500 | — | — |
| 2018-11-26 | $98.93 | $521.25 | 149,400 | — | — |
| 2018-11-23 | $98.66 | $519.82 | 57,100 | — | — |
| 2018-11-21 | $98.38 | $518.35 | 133,100 | — | — |
| 2018-11-20 | $99.89 | $526.30 | 219,000 | — | — |
| 2018-11-19 | $100.13 | $527.57 | 187,600 | — | — |
| 2018-11-16 | $99.77 | $525.67 | 221,400 | — | — |
| 2018-11-15 | $98.69 | $519.98 | 231,300 | — | — |
| 2018-11-14 | $98.87 | $520.93 | 297,500 | — | — |
| 2018-11-13 | $99.33 | $523.35 | 143,500 | — | — |
| 2018-11-12 | $98.55 | $519.24 | 178,700 | — | — |
| 2018-11-09 | $98.00 | $516.35 | 194,100 | — | — |
| 2018-11-08 | $97.70 | $514.77 | 173,100 | — | — |
| 2018-11-07 | $97.99 | $516.29 | 313,500 | — | — |
| 2018-11-06 | $96.83 | $510.18 | 332,000 | — | — |
| 2018-11-05 | $95.55 | $503.44 | 331,400 | — | — |
| 2018-11-02 | $94.63 | $498.59 | 361,900 | — | — |
| 2018-11-01 | $95.68 | $500.80 | 578,000 | — | — |
| 2018-10-31 | $93.26 | $488.14 | 364,900 | — | — |
| 2018-10-30 | $95.58 | $500.28 | 341,300 | — | — |
| 2018-10-29 | $95.05 | $497.51 | 383,600 | — | — |
| 2018-10-26 | $94.79 | $496.14 | 263,300 | — | — |
| 2018-10-25 | $96.60 | $505.62 | 339,000 | — | — |
| 2018-10-24 | $98.32 | $514.62 | 494,900 | — | — |
| 2018-10-23 | $97.34 | $509.49 | 310,500 | — | — |
| 2018-10-22 | $98.59 | $516.03 | 258,900 | — | — |
| 2018-10-19 | $98.23 | $514.15 | 314,400 | — | — |
| 2018-10-18 | $96.87 | $507.03 | 179,500 | — | — |
| 2018-10-17 | $96.91 | $507.24 | 150,500 | — | — |
| 2018-10-16 | $97.06 | $508.03 | 166,200 | — | — |
| 2018-10-15 | $95.49 | $499.81 | 229,600 | — | — |
| 2018-10-12 | $95.49 | $499.81 | 299,600 | — | — |
| 2018-10-11 | $96.43 | $504.73 | 354,400 | — | — |
| 2018-10-10 | $99.33 | $519.91 | 270,600 | — | — |
| 2018-10-09 | $100.70 | $527.08 | 201,500 | — | — |
| 2018-10-08 | $100.44 | $525.72 | 131,100 | — | — |
| 2018-10-05 | $99.74 | $522.05 | 183,400 | — | — |
| 2018-10-04 | $98.54 | $515.77 | 246,900 | — | — |
| 2018-10-03 | $98.37 | $514.88 | 124,400 | — | — |
| 2018-10-02 | $99.05 | $518.44 | 122,300 | — | — |
| 2018-10-01 | $97.67 | $511.22 | 266,000 | — | — |
| 2018-09-28 | $99.23 | $519.38 | 244,900 | — | — |
| 2018-09-27 | $97.77 | $511.74 | 164,300 | — | — |
| 2018-09-26 | $96.98 | $507.61 | 209,400 | — | — |
| 2018-09-25 | $98.19 | $513.94 | 279,800 | — | — |
| 2018-09-24 | $99.07 | $518.55 | 163,700 | — | — |
| 2018-09-21 | $99.20 | $519.23 | 597,100 | — | — |
| 2018-09-20 | $98.69 | $516.56 | 211,400 | — | — |
| 2018-09-19 | $98.39 | $514.99 | 220,900 | — | — |
| 2018-09-18 | $101.10 | $529.17 | 220,200 | — | — |
| 2018-09-17 | $100.49 | $525.98 | 176,900 | — | — |
| 2018-09-14 | $100.05 | $523.68 | 250,700 | — | — |
| 2018-09-13 | $100.53 | $526.19 | 155,800 | — | — |
| 2018-09-12 | $99.70 | $521.84 | 131,900 | — | — |
| 2018-09-11 | $99.73 | $522.00 | 120,400 | — | — |
| 2018-09-10 | $100.05 | $523.68 | 141,000 | — | — |
| 2018-09-07 | $99.86 | $522.68 | 105,600 | — | — |
| 2018-09-06 | $100.31 | $525.04 | 153,100 | — | — |
| 2018-09-05 | $99.68 | $521.74 | 143,600 | — | — |
| 2018-09-04 | $97.73 | $511.53 | 229,200 | — | — |
| 2018-08-31 | $97.85 | $512.16 | 206,800 | — | — |
| 2018-08-30 | $98.36 | $514.83 | 192,100 | — | — |
| 2018-08-29 | $97.49 | $510.28 | 217,200 | — | — |
| 2018-08-28 | $96.04 | $502.69 | 109,700 | — | — |
| 2018-08-27 | $96.60 | $505.62 | 161,900 | — | — |
| 2018-08-24 | $97.80 | $511.90 | 126,700 | — | — |
| 2018-08-23 | $97.11 | $508.29 | 181,600 | — | — |
| 2018-08-22 | $96.95 | $507.45 | 209,600 | — | — |
| 2018-08-21 | $98.52 | $515.67 | 171,400 | — | — |
| 2018-08-20 | $98.78 | $517.03 | 120,300 | — | — |
| 2018-08-17 | $98.91 | $517.71 | 170,200 | — | — |
| 2018-08-16 | $98.42 | $515.14 | 175,500 | — | — |
| 2018-08-15 | $97.23 | $508.92 | 183,200 | — | — |
| 2018-08-14 | $96.64 | $505.83 | 132,200 | — | — |
| 2018-08-13 | $96.44 | $504.78 | 100,100 | — | — |
| 2018-08-10 | $96.20 | $503.52 | 113,200 | — | — |
| 2018-08-09 | $96.66 | $505.93 | 177,100 | — | — |
| 2018-08-08 | $95.49 | $499.81 | 197,400 | — | — |
| 2018-08-07 | $95.17 | $498.13 | 198,100 | — | — |
| 2018-08-06 | $95.17 | $498.13 | 207,400 | — | — |
| 2018-08-03 | $94.12 | $492.64 | 198,400 | — | — |
| 2018-08-02 | $94.25 | $490.23 | 330,000 | — | — |
| 2018-08-01 | $92.90 | $483.21 | 377,400 | — | — |
| 2018-07-31 | $94.24 | $490.18 | 239,500 | — | — |
| 2018-07-30 | $93.33 | $485.44 | 128,300 | — | — |
| 2018-07-27 | $94.17 | $489.81 | 240,200 | — | — |
| 2018-07-26 | $94.95 | $493.87 | 245,300 | — | — |
| 2018-07-25 | $93.63 | $487.00 | 193,200 | — | — |
| 2018-07-24 | $93.37 | $485.65 | 372,200 | — | — |
| 2018-07-23 | $93.16 | $484.56 | 231,400 | — | — |
| 2018-07-20 | $93.28 | $485.18 | 145,200 | — | — |
| 2018-07-19 | $93.88 | $488.31 | 205,300 | — | — |
| 2018-07-18 | $92.40 | $480.61 | 220,000 | — | — |
| 2018-07-17 | $92.48 | $481.02 | 128,300 | — | — |
| 2018-07-16 | $92.97 | $483.57 | 114,900 | — | — |
| 2018-07-13 | $93.18 | $484.66 | 175,400 | — | — |
| 2018-07-12 | $93.13 | $484.40 | 155,800 | — | — |
| 2018-07-11 | $92.98 | $483.62 | 207,400 | — | — |
| 2018-07-10 | $91.99 | $478.47 | 175,100 | — | — |
| 2018-07-09 | $91.23 | $474.52 | 195,300 | — | — |
| 2018-07-06 | $94.42 | $491.11 | 242,900 | — | — |
| 2018-07-05 | $93.90 | $488.41 | 154,100 | — | — |
| 2018-07-03 | $93.12 | $484.35 | 82,300 | — | — |
| 2018-07-02 | $92.67 | $482.01 | 231,200 | — | — |
| 2018-06-29 | $92.24 | $479.77 | 206,700 | — | — |
| 2018-06-28 | $92.12 | $479.15 | 183,600 | — | — |
| 2018-06-27 | $92.34 | $480.30 | 189,500 | — | — |
| 2018-06-26 | $92.59 | $481.60 | 221,000 | — | — |
| 2018-06-25 | $92.74 | $482.38 | 276,400 | — | — |
| 2018-06-22 | $91.26 | $474.68 | 377,700 | — | — |
| 2018-06-21 | $90.52 | $470.83 | 235,900 | — | — |
| 2018-06-20 | $90.06 | $468.44 | 301,100 | — | — |
| 2018-06-19 | $90.67 | $471.61 | 243,300 | — | — |
| 2018-06-18 | $89.31 | $464.54 | 288,600 | — | — |
| 2018-06-15 | $88.34 | $459.49 | 429,300 | — | — |
| 2018-06-14 | $87.71 | $456.21 | 340,900 | — | — |
| 2018-06-13 | $86.27 | $448.72 | 296,600 | — | — |
| 2018-06-12 | $86.31 | $448.93 | 299,800 | — | — |
| 2018-06-11 | $85.55 | $444.98 | 237,500 | — | — |
| 2018-06-08 | $87.01 | $452.57 | 235,500 | — | — |
| 2018-06-07 | $87.51 | $455.17 | 245,300 | — | — |
| 2018-06-06 | $86.77 | $451.32 | 310,300 | — | — |
| 2018-06-05 | $88.07 | $458.09 | 336,400 | — | — |
| 2018-06-04 | $89.05 | $463.18 | 532,800 | — | — |
| 2018-06-01 | $91.51 | $475.98 | 233,200 | — | — |
| 2018-05-31 | $92.36 | $480.40 | 226,200 | — | — |
| 2018-05-30 | $92.84 | $482.90 | 337,800 | — | — |
| 2018-05-29 | $91.29 | $474.83 | 230,900 | — | — |
| 2018-05-25 | $90.58 | $471.14 | 276,600 | — | — |
| 2018-05-24 | $90.50 | $470.72 | 210,200 | — | — |
| 2018-05-23 | $89.79 | $467.03 | 234,800 | — | — |
| 2018-05-22 | $89.24 | $464.17 | 192,100 | — | — |
| 2018-05-21 | $88.57 | $460.69 | 229,200 | — | — |
| 2018-05-18 | $87.90 | $457.20 | 382,800 | — | — |
| 2018-05-17 | $88.04 | $457.93 | 223,100 | — | — |
| 2018-05-16 | $88.74 | $461.57 | 223,400 | — | — |
| 2018-05-15 | $89.27 | $464.33 | 253,500 | — | — |
| 2018-05-14 | $90.48 | $470.62 | 168,900 | — | — |
| 2018-05-11 | $91.24 | $474.57 | 174,600 | — | — |
| 2018-05-10 | $91.44 | $475.61 | 269,900 | — | — |
| 2018-05-09 | $91.27 | $474.73 | 461,500 | — | — |
| 2018-05-08 | $91.07 | $473.69 | 325,800 | — | — |
| 2018-05-07 | $93.06 | $484.04 | 286,800 | — | — |
| 2018-05-04 | $94.04 | $489.14 | 329,700 | — | — |
| 2018-05-03 | $95.42 | $493.25 | 480,400 | — | — |
| 2018-05-02 | $93.12 | $481.36 | 312,900 | — | — |
| 2018-05-01 | $92.90 | $480.22 | 269,600 | — | — |
| 2018-04-30 | $93.00 | $480.74 | 309,200 | — | — |
| 2018-04-27 | $93.63 | $483.99 | 283,500 | — | — |
| 2018-04-26 | $93.12 | $481.36 | 284,500 | — | — |
| 2018-04-25 | $91.82 | $474.64 | 327,400 | — | — |
| 2018-04-24 | $91.99 | $475.52 | 440,800 | — | — |
| 2018-04-23 | $90.51 | $467.87 | 288,700 | — | — |
| 2018-04-20 | $89.08 | $460.47 | 286,400 | — | — |
| 2018-04-19 | $89.36 | $461.92 | 232,100 | — | — |
| 2018-04-18 | $88.80 | $459.03 | 618,600 | — | — |
| 2018-04-17 | $88.84 | $459.23 | 232,300 | — | — |
| 2018-04-16 | $87.70 | $453.34 | 424,800 | — | — |
| 2018-04-13 | $85.74 | $443.21 | 455,300 | — | — |
| 2018-04-12 | $84.98 | $439.28 | 209,800 | — | — |
| 2018-04-11 | $86.31 | $446.15 | 212,200 | — | — |
| 2018-04-10 | $86.29 | $446.05 | 348,500 | — | — |
| 2018-04-09 | $87.10 | $450.24 | 206,400 | — | — |
| 2018-04-06 | $87.25 | $451.01 | 280,400 | — | — |
| 2018-04-05 | $87.66 | $453.13 | 329,000 | — | — |
| 2018-04-04 | $86.94 | $449.41 | 344,400 | — | — |
| 2018-04-03 | $86.94 | $449.41 | 343,900 | — | — |
| 2018-04-02 | $86.22 | $445.69 | 446,900 | — | — |
| 2018-03-29 | $88.27 | $456.29 | 252,600 | — | — |
| 2018-03-28 | $87.61 | $452.87 | 317,400 | — | — |
| 2018-03-27 | $87.01 | $449.77 | 307,700 | — | — |
| 2018-03-26 | $85.68 | $442.90 | 257,700 | — | — |
| 2018-03-23 | $84.34 | $435.97 | 363,500 | — | — |
| 2018-03-22 | $85.88 | $443.93 | 404,900 | — | — |
| 2018-03-21 | $85.74 | $443.21 | 197,100 | — | — |
| 2018-03-20 | $85.85 | $443.78 | 277,200 | — | — |
| 2018-03-19 | $86.23 | $445.74 | 355,200 | — | — |
| 2018-03-16 | $86.10 | $445.07 | 2,396,500 | — | — |
| 2018-03-15 | $84.03 | $434.37 | 488,400 | — | — |
| 2018-03-14 | $83.61 | $432.20 | 275,500 | — | — |
| 2018-03-13 | $82.98 | $428.94 | 458,700 | — | — |
| 2018-03-12 | $83.32 | $430.70 | 656,900 | — | — |
| 2018-03-09 | $81.95 | $423.62 | 329,500 | — | — |
| 2018-03-08 | $81.45 | $421.03 | 178,800 | — | — |
| 2018-03-07 | $81.36 | $420.57 | 256,000 | — | — |
| 2018-03-06 | $81.86 | $423.15 | 312,800 | — | — |
| 2018-03-05 | $82.78 | $427.91 | 286,300 | — | — |
| 2018-03-02 | $81.61 | $421.86 | 270,400 | — | — |
| 2018-03-01 | $81.48 | $421.19 | 252,200 | — | — |
| 2018-02-28 | $81.05 | $418.96 | 351,400 | — | — |
| 2018-02-27 | $82.45 | $426.20 | 237,700 | — | — |
| 2018-02-26 | $83.91 | $433.75 | 248,200 | — | — |
| 2018-02-23 | $84.98 | $439.28 | 301,500 | — | — |
| 2018-02-22 | $82.90 | $428.53 | 340,300 | — | — |
| 2018-02-21 | $82.61 | $427.03 | 391,500 | — | — |
| 2018-02-20 | $83.70 | $432.66 | 216,600 | — | — |
| 2018-02-16 | $85.27 | $440.78 | 184,200 | — | — |
| 2018-02-15 | $84.72 | $437.94 | 148,900 | — | — |
| 2018-02-14 | $82.80 | $428.01 | 187,500 | — | — |
| 2018-02-13 | $83.47 | $431.47 | 287,600 | — | — |
| 2018-02-12 | $83.33 | $430.75 | 216,500 | — | — |
| 2018-02-09 | $83.57 | $431.99 | 285,400 | — | — |
| 2018-02-08 | $82.03 | $424.03 | 335,300 | — | — |
| 2018-02-07 | $82.25 | $425.17 | 261,500 | — | — |
| 2018-02-06 | $81.75 | $422.58 | 523,200 | — | — |
| 2018-02-05 | $82.29 | $425.37 | 331,700 | — | — |
| 2018-02-02 | $83.39 | $431.06 | 247,300 | — | — |
| 2018-02-01 | $84.93 | $435.97 | 224,600 | — | — |
| 2018-01-31 | $86.28 | $442.90 | 263,600 | — | — |
| 2018-01-30 | $85.33 | $438.03 | 241,100 | — | — |
| 2018-01-29 | $84.89 | $435.77 | 203,300 | — | — |
| 2018-01-26 | $86.07 | $441.82 | 239,800 | — | — |
| 2018-01-25 | $86.65 | $444.80 | 252,600 | — | — |
| 2018-01-24 | $84.90 | $435.82 | 287,800 | — | — |
| 2018-01-23 | $85.20 | $437.36 | 383,200 | — | — |
| 2018-01-22 | $83.94 | $430.89 | 397,900 | — | — |
| 2018-01-19 | $83.86 | $430.48 | 322,000 | — | — |
| 2018-01-18 | $83.71 | $429.71 | 366,600 | — | — |
| 2018-01-17 | $84.33 | $432.89 | 249,900 | — | — |
| 2018-01-16 | $83.25 | $427.35 | 452,000 | — | — |
| 2018-01-12 | $83.32 | $427.71 | 445,300 | — | — |
| 2018-01-11 | $83.29 | $427.55 | 452,400 | — | — |
| 2018-01-10 | $84.04 | $431.40 | 523,700 | — | — |
| 2018-01-09 | $85.42 | $438.49 | 435,400 | — | — |
| 2018-01-08 | $88.10 | $452.24 | 293,300 | — | — |
| 2018-01-05 | $87.69 | $450.14 | 367,600 | — | — |
| 2018-01-04 | $88.31 | $453.32 | 230,300 | — | — |
| 2018-01-03 | $88.98 | $456.76 | 180,900 | — | — |
| 2018-01-02 | $89.84 | $461.18 | 277,800 | — | — |