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 | $94.27 | $191.69 | 144,900 | — | — |
| 2018-12-28 | $92.69 | $188.48 | 168,700 | — | — |
| 2018-12-27 | $92.19 | $187.46 | 160,300 | — | — |
| 2018-12-26 | $91.41 | $185.87 | 164,700 | — | — |
| 2018-12-24 | $88.72 | $180.40 | 80,100 | — | — |
| 2018-12-21 | $90.20 | $183.41 | 721,800 | — | — |
| 2018-12-20 | $98.80 | $200.90 | 256,700 | — | — |
| 2018-12-19 | $97.74 | $198.74 | 132,200 | — | — |
| 2018-12-18 | $99.13 | $201.57 | 180,100 | — | — |
| 2018-12-17 | $98.56 | $200.41 | 178,400 | — | — |
| 2018-12-14 | $100.34 | $204.03 | 118,000 | — | — |
| 2018-12-13 | $100.54 | $204.44 | 86,800 | — | — |
| 2018-12-12 | $101.43 | $206.25 | 79,000 | — | — |
| 2018-12-11 | $99.61 | $202.55 | 91,600 | — | — |
| 2018-12-10 | $99.00 | $201.31 | 140,600 | — | — |
| 2018-12-07 | $99.36 | $202.04 | 184,700 | — | — |
| 2018-12-06 | $102.95 | $209.34 | 156,600 | — | — |
| 2018-12-04 | $102.50 | $208.42 | 168,100 | — | — |
| 2018-12-03 | $109.38 | $222.41 | 150,200 | — | — |
| 2018-11-30 | $108.99 | $221.62 | 162,800 | — | — |
| 2018-11-29 | $107.57 | $218.73 | 160,800 | — | — |
| 2018-11-28 | $108.11 | $219.83 | 162,300 | — | — |
| 2018-11-27 | $106.30 | $216.15 | 108,100 | — | — |
| 2018-11-26 | $107.19 | $217.96 | 143,400 | — | — |
| 2018-11-23 | $106.27 | $216.09 | 51,000 | — | — |
| 2018-11-21 | $106.27 | $216.09 | 86,400 | — | — |
| 2018-11-20 | $106.32 | $216.19 | 103,300 | — | — |
| 2018-11-19 | $108.35 | $220.32 | 119,500 | — | — |
| 2018-11-16 | $110.60 | $224.89 | 166,400 | — | — |
| 2018-11-15 | $109.67 | $223.00 | 134,300 | — | — |
| 2018-11-14 | $107.91 | $219.42 | 129,700 | — | — |
| 2018-11-13 | $108.48 | $220.58 | 157,700 | — | — |
| 2018-11-12 | $107.14 | $217.09 | 120,800 | — | — |
| 2018-11-09 | $107.38 | $217.57 | 104,400 | — | — |
| 2018-11-08 | $108.80 | $220.45 | 87,400 | — | — |
| 2018-11-07 | $108.81 | $220.47 | 168,700 | — | — |
| 2018-11-06 | $108.80 | $220.45 | 119,200 | — | — |
| 2018-11-05 | $106.95 | $216.70 | 129,000 | — | — |
| 2018-11-02 | $106.48 | $215.75 | 135,000 | — | — |
| 2018-11-01 | $105.69 | $214.15 | 163,900 | — | — |
| 2018-10-31 | $104.44 | $211.62 | 274,200 | — | — |
| 2018-10-30 | $106.62 | $216.03 | 169,800 | — | — |
| 2018-10-29 | $105.42 | $213.60 | 293,000 | — | — |
| 2018-10-26 | $103.61 | $209.93 | 305,800 | — | — |
| 2018-10-25 | $107.43 | $217.67 | 607,500 | — | — |
| 2018-10-24 | $95.17 | $192.83 | 177,700 | — | — |
| 2018-10-23 | $97.79 | $198.14 | 185,800 | — | — |
| 2018-10-22 | $97.95 | $198.47 | 153,800 | — | — |
| 2018-10-19 | $96.81 | $196.16 | 139,100 | — | — |
| 2018-10-18 | $96.88 | $196.30 | 114,100 | — | — |
| 2018-10-17 | $98.18 | $198.93 | 119,900 | — | — |
| 2018-10-16 | $98.07 | $198.71 | 96,600 | — | — |
| 2018-10-15 | $94.50 | $191.48 | 215,500 | — | — |
| 2018-10-12 | $93.88 | $190.22 | 184,100 | — | — |
| 2018-10-11 | $94.23 | $190.93 | 220,800 | — | — |
| 2018-10-10 | $99.85 | $202.32 | 188,200 | — | — |
| 2018-10-09 | $100.88 | $204.40 | 218,700 | — | — |
| 2018-10-08 | $101.40 | $205.46 | 86,400 | — | — |
| 2018-10-05 | $101.84 | $206.35 | 145,000 | — | — |
| 2018-10-04 | $102.62 | $207.93 | 132,000 | — | — |
| 2018-10-03 | $105.56 | $213.88 | 74,000 | — | — |
| 2018-10-02 | $104.18 | $211.09 | 134,300 | — | — |
| 2018-10-01 | $103.92 | $210.56 | 136,900 | — | — |
| 2018-09-28 | $106.44 | $215.67 | 122,900 | — | — |
| 2018-09-27 | $105.38 | $213.52 | 80,700 | — | — |
| 2018-09-26 | $105.06 | $212.87 | 163,400 | — | — |
| 2018-09-25 | $107.21 | $217.23 | 140,000 | — | — |
| 2018-09-24 | $106.47 | $215.73 | 123,600 | — | — |
| 2018-09-21 | $105.07 | $212.89 | 351,600 | — | — |
| 2018-09-20 | $107.47 | $217.75 | 147,900 | — | — |
| 2018-09-19 | $106.28 | $215.34 | 111,900 | — | — |
| 2018-09-18 | $106.28 | $215.34 | 110,400 | — | — |
| 2018-09-17 | $106.44 | $215.67 | 128,200 | — | — |
| 2018-09-14 | $105.67 | $214.11 | 132,300 | — | — |
| 2018-09-13 | $103.56 | $209.83 | 158,700 | — | — |
| 2018-09-12 | $104.29 | $211.31 | 106,200 | — | — |
| 2018-09-11 | $103.62 | $209.95 | 68,500 | — | — |
| 2018-09-10 | $102.38 | $207.44 | 118,800 | — | — |
| 2018-09-07 | $103.09 | $208.88 | 105,100 | — | — |
| 2018-09-06 | $102.16 | $207.00 | 80,300 | — | — |
| 2018-09-05 | $101.53 | $205.72 | 156,400 | — | — |
| 2018-09-04 | $100.33 | $203.29 | 130,000 | — | — |
| 2018-08-31 | $101.09 | $204.83 | 120,600 | — | — |
| 2018-08-30 | $100.14 | $202.90 | 85,900 | — | — |
| 2018-08-29 | $100.82 | $204.28 | 174,000 | — | — |
| 2018-08-28 | $100.50 | $203.63 | 83,800 | — | — |
| 2018-08-27 | $100.99 | $204.63 | 93,800 | — | — |
| 2018-08-24 | $100.42 | $203.47 | 51,000 | — | — |
| 2018-08-23 | $100.25 | $203.13 | 71,600 | — | — |
| 2018-08-22 | $100.70 | $204.04 | 112,600 | — | — |
| 2018-08-21 | $102.56 | $207.81 | 189,900 | — | — |
| 2018-08-20 | $100.26 | $203.15 | 104,600 | — | — |
| 2018-08-17 | $100.19 | $203.00 | 80,300 | — | — |
| 2018-08-16 | $99.41 | $200.65 | 97,700 | — | — |
| 2018-08-15 | $99.11 | $200.05 | 102,200 | — | — |
| 2018-08-14 | $100.93 | $203.72 | 93,700 | — | — |
| 2018-08-13 | $99.82 | $201.48 | 73,300 | — | — |
| 2018-08-10 | $99.84 | $201.52 | 109,900 | — | — |
| 2018-08-09 | $100.17 | $202.19 | 87,600 | — | — |
| 2018-08-08 | $101.30 | $204.47 | 100,300 | — | — |
| 2018-08-07 | $99.97 | $201.78 | 92,100 | — | — |
| 2018-08-06 | $98.84 | $199.50 | 80,700 | — | — |
| 2018-08-03 | $97.12 | $196.03 | 94,300 | — | — |
| 2018-08-02 | $98.90 | $199.62 | 111,500 | — | — |
| 2018-08-01 | $98.26 | $198.33 | 194,100 | — | — |
| 2018-07-31 | $100.88 | $203.62 | 361,200 | — | — |
| 2018-07-30 | $99.62 | $201.08 | 304,500 | — | — |
| 2018-07-27 | $99.02 | $199.87 | 210,900 | — | — |
| 2018-07-26 | $98.82 | $199.46 | 527,000 | — | — |
| 2018-07-25 | $99.79 | $201.42 | 132,300 | — | — |
| 2018-07-24 | $98.74 | $199.30 | 177,000 | — | — |
| 2018-07-23 | $99.48 | $200.80 | 152,900 | — | — |
| 2018-07-20 | $99.84 | $201.52 | 72,900 | — | — |
| 2018-07-19 | $99.86 | $201.56 | 78,200 | — | — |
| 2018-07-18 | $98.22 | $198.25 | 84,600 | — | — |
| 2018-07-17 | $97.90 | $197.61 | 90,200 | — | — |
| 2018-07-16 | $97.49 | $196.78 | 139,600 | — | — |
| 2018-07-13 | $98.81 | $199.44 | 114,600 | — | — |
| 2018-07-12 | $98.22 | $198.25 | 141,200 | — | — |
| 2018-07-11 | $97.45 | $196.70 | 106,800 | — | — |
| 2018-07-10 | $98.34 | $198.49 | 126,700 | — | — |
| 2018-07-09 | $98.91 | $199.64 | 113,800 | — | — |
| 2018-07-06 | $98.00 | $197.81 | 150,700 | — | — |
| 2018-07-05 | $98.52 | $198.86 | 138,700 | — | — |
| 2018-07-03 | $96.98 | $195.75 | 83,600 | — | — |
| 2018-07-02 | $96.91 | $195.61 | 152,400 | — | — |
| 2018-06-29 | $96.34 | $194.46 | 183,600 | — | — |
| 2018-06-28 | $95.62 | $193.00 | 154,400 | — | — |
| 2018-06-27 | $94.38 | $190.50 | 141,300 | — | — |
| 2018-06-26 | $95.81 | $193.39 | 218,700 | — | — |
| 2018-06-25 | $95.00 | $191.75 | 229,900 | — | — |
| 2018-06-22 | $96.10 | $193.97 | 315,200 | — | — |
| 2018-06-21 | $96.25 | $194.28 | 295,200 | — | — |
| 2018-06-20 | $96.69 | $195.16 | 310,500 | — | — |
| 2018-06-19 | $95.18 | $192.12 | 255,000 | — | — |
| 2018-06-18 | $95.30 | $192.36 | 192,600 | — | — |
| 2018-06-15 | $95.09 | $191.93 | 400,000 | — | — |
| 2018-06-14 | $95.29 | $192.34 | 155,700 | — | — |
| 2018-06-13 | $94.53 | $190.80 | 115,000 | — | — |
| 2018-06-12 | $94.00 | $189.73 | 107,600 | — | — |
| 2018-06-11 | $94.44 | $190.62 | 92,100 | — | — |
| 2018-06-08 | $94.61 | $190.97 | 157,500 | — | — |
| 2018-06-07 | $94.82 | $191.39 | 111,200 | — | — |
| 2018-06-06 | $95.42 | $192.60 | 185,700 | — | — |
| 2018-06-05 | $96.10 | $193.97 | 236,300 | — | — |
| 2018-06-04 | $96.36 | $194.50 | 183,300 | — | — |
| 2018-06-01 | $95.42 | $192.60 | 317,600 | — | — |
| 2018-05-31 | $93.00 | $187.72 | 244,500 | — | — |
| 2018-05-30 | $93.74 | $189.21 | 115,900 | — | — |
| 2018-05-29 | $91.30 | $184.28 | 120,400 | — | — |
| 2018-05-25 | $90.62 | $182.91 | 101,000 | — | — |
| 2018-05-24 | $90.93 | $183.54 | 152,700 | — | — |
| 2018-05-23 | $90.88 | $183.44 | 151,100 | — | — |
| 2018-05-22 | $89.98 | $181.62 | 163,200 | — | — |
| 2018-05-21 | $91.97 | $185.64 | 196,400 | — | — |
| 2018-05-18 | $91.12 | $183.92 | 159,500 | — | — |
| 2018-05-17 | $90.34 | $181.58 | 159,500 | — | — |
| 2018-05-16 | $90.12 | $181.14 | 190,000 | — | — |
| 2018-05-15 | $89.38 | $179.65 | 144,800 | — | — |
| 2018-05-14 | $90.00 | $180.90 | 92,400 | — | — |
| 2018-05-11 | $90.58 | $182.06 | 129,200 | — | — |
| 2018-05-10 | $91.45 | $183.81 | 133,200 | — | — |
| 2018-05-09 | $90.59 | $182.08 | 185,200 | — | — |
| 2018-05-08 | $90.13 | $181.16 | 217,600 | — | — |
| 2018-05-07 | $87.15 | $175.17 | 173,200 | — | — |
| 2018-05-04 | $87.51 | $175.89 | 209,200 | — | — |
| 2018-05-03 | $85.89 | $172.64 | 209,400 | — | — |
| 2018-05-02 | $86.88 | $174.63 | 179,700 | — | — |
| 2018-05-01 | $87.28 | $175.43 | 170,800 | — | — |
| 2018-04-30 | $86.84 | $174.54 | 675,500 | — | — |
| 2018-04-27 | $86.78 | $174.42 | 283,000 | — | — |
| 2018-04-26 | $87.79 | $176.45 | 236,800 | — | — |
| 2018-04-25 | $87.94 | $176.76 | 307,700 | — | — |
| 2018-04-24 | $88.03 | $176.94 | 516,800 | — | — |
| 2018-04-23 | $87.61 | $176.09 | 239,300 | — | — |
| 2018-04-20 | $89.01 | $178.91 | 219,300 | — | — |
| 2018-04-19 | $89.81 | $180.51 | 333,200 | — | — |
| 2018-04-18 | $88.15 | $177.18 | 128,000 | — | — |
| 2018-04-17 | $87.89 | $176.66 | 199,900 | — | — |
| 2018-04-16 | $86.27 | $173.40 | 157,500 | — | — |
| 2018-04-13 | $84.31 | $169.46 | 522,400 | — | — |
| 2018-04-12 | $83.95 | $168.74 | 133,600 | — | — |
| 2018-04-11 | $83.49 | $167.81 | 148,400 | — | — |
| 2018-04-10 | $84.06 | $168.96 | 291,100 | — | — |
| 2018-04-09 | $83.05 | $166.93 | 127,900 | — | — |
| 2018-04-06 | $82.87 | $166.57 | 133,800 | — | — |
| 2018-04-05 | $84.60 | $170.04 | 146,800 | — | — |
| 2018-04-04 | $83.61 | $168.05 | 114,200 | — | — |
| 2018-04-03 | $82.94 | $166.71 | 163,800 | — | — |
| 2018-04-02 | $81.40 | $163.61 | 188,100 | — | — |
| 2018-03-29 | $83.24 | $167.31 | 188,400 | — | — |
| 2018-03-28 | $82.02 | $164.86 | 180,100 | — | — |
| 2018-03-27 | $81.23 | $163.27 | 230,100 | — | — |
| 2018-03-26 | $82.22 | $165.26 | 232,800 | — | — |
| 2018-03-23 | $80.41 | $161.62 | 385,000 | — | — |
| 2018-03-22 | $81.17 | $163.15 | 170,200 | — | — |
| 2018-03-21 | $83.51 | $167.85 | 103,000 | — | — |
| 2018-03-20 | $83.71 | $168.25 | 153,400 | — | — |
| 2018-03-19 | $83.89 | $168.62 | 134,300 | — | — |
| 2018-03-16 | $83.84 | $168.51 | 367,200 | — | — |
| 2018-03-15 | $82.58 | $165.98 | 165,200 | — | — |
| 2018-03-14 | $83.76 | $168.35 | 214,100 | — | — |
| 2018-03-13 | $83.75 | $168.33 | 298,600 | — | — |
| 2018-03-12 | $83.22 | $167.27 | 297,600 | — | — |
| 2018-03-09 | $86.84 | $174.54 | 217,500 | — | — |
| 2018-03-08 | $84.78 | $170.40 | 175,500 | — | — |
| 2018-03-07 | $84.82 | $170.48 | 187,100 | — | — |
| 2018-03-06 | $84.03 | $168.90 | 180,600 | — | — |
| 2018-03-05 | $82.23 | $165.28 | 199,600 | — | — |
| 2018-03-02 | $81.83 | $164.47 | 174,400 | — | — |
| 2018-03-01 | $81.48 | $163.77 | 270,400 | — | — |
| 2018-02-28 | $80.63 | $162.06 | 203,900 | — | — |
| 2018-02-27 | $82.07 | $164.96 | 287,900 | — | — |
| 2018-02-26 | $84.74 | $170.32 | 179,400 | — | — |
| 2018-02-23 | $83.60 | $168.03 | 131,900 | — | — |
| 2018-02-22 | $82.55 | $165.92 | 218,000 | — | — |
| 2018-02-21 | $80.25 | $161.30 | 300,500 | — | — |
| 2018-02-20 | $76.46 | $153.68 | 131,500 | — | — |
| 2018-02-16 | $77.60 | $155.97 | 92,600 | — | — |
| 2018-02-15 | $77.76 | $156.29 | 170,200 | — | — |
| 2018-02-14 | $76.76 | $154.28 | 215,000 | — | — |
| 2018-02-13 | $75.07 | $150.89 | 285,600 | — | — |
| 2018-02-12 | $74.22 | $148.48 | 118,500 | — | — |
| 2018-02-09 | $73.32 | $146.68 | 122,900 | — | — |
| 2018-02-08 | $72.77 | $145.57 | 207,100 | — | — |
| 2018-02-07 | $74.67 | $149.38 | 297,800 | — | — |
| 2018-02-06 | $73.70 | $147.44 | 227,400 | — | — |
| 2018-02-05 | $76.00 | $152.04 | 247,900 | — | — |
| 2018-02-02 | $78.87 | $157.78 | 127,200 | — | — |
| 2018-02-01 | $79.38 | $158.80 | 120,100 | — | — |
| 2018-01-31 | $78.31 | $156.66 | 343,200 | — | — |
| 2018-01-30 | $78.63 | $157.30 | 125,600 | — | — |
| 2018-01-29 | $79.85 | $159.74 | 175,700 | — | — |
| 2018-01-26 | $80.36 | $160.76 | 288,500 | — | — |
| 2018-01-25 | $79.66 | $159.36 | 251,600 | — | — |
| 2018-01-24 | $79.64 | $159.32 | 110,600 | — | — |
| 2018-01-23 | $80.61 | $161.26 | 94,300 | — | — |
| 2018-01-22 | $80.23 | $160.50 | 119,700 | — | — |
| 2018-01-19 | $80.62 | $161.28 | 115,400 | — | — |
| 2018-01-18 | $79.62 | $159.28 | 320,100 | — | — |
| 2018-01-17 | $80.88 | $161.80 | 133,900 | — | — |
| 2018-01-16 | $79.75 | $159.54 | 96,900 | — | — |
| 2018-01-12 | $80.05 | $160.14 | 89,800 | — | — |
| 2018-01-11 | $80.39 | $160.82 | 304,400 | — | — |
| 2018-01-10 | $78.85 | $157.74 | 256,000 | — | — |
| 2018-01-09 | $78.13 | $156.30 | 226,200 | — | — |
| 2018-01-08 | $79.23 | $158.50 | 231,300 | — | — |
| 2018-01-05 | $78.57 | $157.18 | 127,500 | — | — |
| 2018-01-04 | $78.61 | $157.26 | 123,900 | — | — |
| 2018-01-03 | $78.55 | $157.14 | 85,000 | — | — |
| 2018-01-02 | $78.87 | $157.78 | 145,200 | — | — |