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 | $100.00 | $113.39 | 283,514 | — | — |
| 2018-12-28 | $100.50 | $113.96 | 282,914 | — | — |
| 2018-12-27 | $96.00 | $108.85 | 286,700 | — | — |
| 2018-12-26 | $103.00 | $116.79 | 277,952 | — | — |
| 2018-12-24 | $94.50 | $107.15 | 211,230 | — | — |
| 2018-12-21 | $99.50 | $112.82 | 514,584 | — | — |
| 2018-12-20 | $104.50 | $118.49 | 332,936 | — | — |
| 2018-12-19 | $109.50 | $124.16 | 253,082 | — | — |
| 2018-12-18 | $116.50 | $132.10 | 311,546 | — | — |
| 2018-12-17 | $120.50 | $136.64 | 348,048 | — | — |
| 2018-12-14 | $127.00 | $144.01 | 334,886 | — | — |
| 2018-12-13 | $133.50 | $151.38 | 310,542 | — | — |
| 2018-12-12 | $142.50 | $161.58 | 352,048 | — | — |
| 2018-12-11 | $144.00 | $159.88 | 363,852 | — | — |
| 2018-12-10 | $138.50 | $153.77 | 380,770 | — | — |
| 2018-12-07 | $155.00 | $172.09 | 1,693,416 | — | — |
| 2018-12-06 | $153.00 | $169.87 | 608,174 | — | — |
| 2018-12-04 | $152.50 | $169.32 | 353,264 | — | — |
| 2018-12-03 | $160.50 | $178.20 | 345,512 | — | — |
| 2018-11-30 | $161.50 | $179.31 | 440,050 | — | — |
| 2018-11-29 | $175.50 | $194.85 | 365,996 | — | — |
| 2018-11-28 | $177.00 | $196.52 | 737,530 | — | — |
| 2018-11-27 | $182.50 | $202.63 | 431,168 | — | — |
| 2018-11-26 | $190.00 | $210.95 | 318,738 | — | — |
| 2018-11-23 | $193.50 | $214.84 | 134,676 | — | — |
| 2018-11-21 | $202.50 | $224.83 | 183,052 | — | — |
| 2018-11-20 | $200.00 | $222.06 | 307,184 | — | — |
| 2018-11-19 | $221.00 | $245.37 | 322,666 | — | — |
| 2018-11-16 | $220.00 | $244.26 | 339,782 | — | — |
| 2018-11-15 | $230.50 | $255.92 | 326,198 | — | — |
| 2018-11-14 | $222.50 | $247.04 | 958,156 | — | — |
| 2018-11-13 | $235.00 | $260.92 | 372,434 | — | — |
| 2018-11-12 | $245.50 | $272.57 | 219,012 | — | — |
| 2018-11-09 | $262.00 | $290.89 | 217,634 | — | — |
| 2018-11-08 | $256.00 | $284.23 | 205,896 | — | — |
| 2018-11-07 | $272.50 | $302.55 | 240,978 | — | — |
| 2018-11-06 | $278.00 | $308.66 | 179,366 | — | — |
| 2018-11-05 | $284.00 | $315.32 | 244,778 | — | — |
| 2018-11-02 | $272.00 | $302.00 | 294,154 | — | — |
| 2018-11-01 | $261.00 | $289.78 | 266,168 | — | — |
| 2018-10-31 | $248.50 | $275.90 | 428,770 | — | — |
| 2018-10-30 | $237.50 | $263.69 | 451,288 | — | — |
| 2018-10-29 | $244.00 | $270.91 | 360,662 | — | — |
| 2018-10-26 | $261.00 | $289.78 | 336,286 | — | — |
| 2018-10-25 | $256.00 | $284.23 | 572,296 | — | — |
| 2018-10-24 | $250.00 | $277.57 | 396,256 | — | — |
| 2018-10-23 | $275.50 | $305.88 | 450,838 | — | — |
| 2018-10-22 | $294.00 | $326.42 | 134,796 | — | — |
| 2018-10-19 | $298.50 | $331.42 | 115,456 | — | — |
| 2018-10-18 | $301.50 | $334.75 | 217,750 | — | — |
| 2018-10-17 | $312.50 | $346.96 | 181,366 | — | — |
| 2018-10-16 | $321.50 | $356.96 | 122,644 | — | — |
| 2018-10-15 | $313.50 | $348.07 | 188,806 | — | — |
| 2018-10-12 | $307.50 | $341.41 | 161,946 | — | — |
| 2018-10-11 | $299.00 | $331.97 | 212,532 | — | — |
| 2018-10-10 | $307.50 | $341.41 | 261,702 | — | — |
| 2018-10-09 | $327.00 | $363.06 | 209,120 | — | — |
| 2018-10-08 | $319.50 | $354.73 | 173,324 | — | — |
| 2018-10-05 | $316.50 | $351.40 | 224,494 | — | — |
| 2018-10-04 | $321.00 | $356.40 | 310,456 | — | — |
| 2018-10-03 | $324.50 | $360.29 | 291,472 | — | — |
| 2018-10-02 | $323.00 | $358.62 | 284,036 | — | — |
| 2018-10-01 | $319.00 | $354.18 | 183,708 | — | — |
| 2018-09-28 | $308.00 | $341.97 | 281,562 | — | — |
| 2018-09-27 | $300.00 | $333.08 | 284,780 | — | — |
| 2018-09-26 | $297.50 | $330.31 | 353,602 | — | — |
| 2018-09-25 | $307.00 | $340.86 | 197,268 | — | — |
| 2018-09-24 | $311.00 | $345.30 | 286,720 | — | — |
| 2018-09-21 | $312.00 | $346.41 | 260,874 | — | — |
| 2018-09-20 | $314.50 | $349.18 | 133,470 | — | — |
| 2018-09-19 | $313.50 | $348.07 | 175,762 | — | — |
| 2018-09-18 | $304.50 | $338.08 | 200,130 | — | — |
| 2018-09-17 | $293.00 | $325.31 | 199,050 | — | — |
| 2018-09-14 | $303.50 | $336.97 | 154,638 | — | — |
| 2018-09-13 | $296.00 | $328.64 | 149,926 | — | — |
| 2018-09-12 | $306.50 | $340.30 | 148,394 | — | — |
| 2018-09-11 | $302.50 | $335.86 | 256,000 | — | — |
| 2018-09-10 | $289.50 | $321.43 | 260,086 | — | — |
| 2018-09-07 | $291.00 | $319.76 | 180,564 | — | — |
| 2018-09-06 | $294.00 | $323.06 | 311,772 | — | — |
| 2018-09-05 | $302.50 | $332.40 | 171,566 | — | — |
| 2018-09-04 | $308.00 | $338.44 | 122,092 | — | — |
| 2018-08-31 | $308.50 | $338.99 | 129,768 | — | — |
| 2018-08-30 | $314.50 | $345.58 | 139,772 | — | — |
| 2018-08-29 | $316.00 | $347.23 | 131,484 | — | — |
| 2018-08-28 | $311.00 | $341.74 | 213,642 | — | — |
| 2018-08-27 | $319.00 | $350.53 | 101,948 | — | — |
| 2018-08-24 | $323.00 | $354.92 | 133,890 | — | — |
| 2018-08-23 | $325.00 | $357.12 | 157,962 | — | — |
| 2018-08-22 | $322.50 | $354.37 | 189,656 | — | — |
| 2018-08-21 | $311.00 | $341.74 | 163,932 | — | — |
| 2018-08-20 | $304.50 | $334.60 | 203,464 | — | — |
| 2018-08-17 | $299.50 | $329.10 | 163,816 | — | — |
| 2018-08-16 | $290.50 | $319.21 | 238,432 | — | — |
| 2018-08-15 | $297.00 | $326.35 | 304,040 | — | — |
| 2018-08-14 | $318.50 | $349.98 | 130,112 | — | — |
| 2018-08-13 | $317.50 | $348.88 | 165,094 | — | — |
| 2018-08-10 | $323.50 | $355.47 | 182,740 | — | — |
| 2018-08-09 | $313.50 | $344.48 | 178,298 | — | — |
| 2018-08-08 | $324.00 | $356.02 | 163,950 | — | — |
| 2018-08-07 | $324.50 | $356.57 | 138,722 | — | — |
| 2018-08-06 | $326.00 | $358.22 | 167,974 | — | — |
| 2018-08-03 | $335.50 | $368.66 | 322,476 | — | — |
| 2018-08-02 | $331.00 | $363.71 | 329,016 | — | — |
| 2018-08-01 | $318.50 | $349.98 | 493,824 | — | — |
| 2018-07-31 | $299.00 | $328.55 | 179,328 | — | — |
| 2018-07-30 | $304.50 | $334.60 | 123,088 | — | — |
| 2018-07-27 | $300.50 | $330.20 | 161,444 | — | — |
| 2018-07-26 | $302.00 | $331.85 | 181,436 | — | — |
| 2018-07-25 | $296.00 | $325.26 | 192,158 | — | — |
| 2018-07-24 | $291.50 | $320.31 | 243,378 | — | — |
| 2018-07-23 | $285.00 | $313.17 | 249,902 | — | — |
| 2018-07-20 | $295.50 | $324.71 | 297,830 | — | — |
| 2018-07-19 | $300.00 | $329.65 | 249,720 | — | — |
| 2018-07-18 | $300.50 | $330.20 | 235,080 | — | — |
| 2018-07-17 | $306.00 | $336.24 | 364,256 | — | — |
| 2018-07-16 | $301.50 | $331.30 | 324,642 | — | — |
| 2018-07-13 | $303.50 | $333.50 | 307,402 | — | — |
| 2018-07-12 | $316.00 | $347.23 | 265,234 | — | — |
| 2018-07-11 | $322.00 | $353.82 | 224,642 | — | — |
| 2018-07-10 | $336.00 | $369.21 | 173,980 | — | — |
| 2018-07-09 | $330.50 | $363.16 | 231,630 | — | — |
| 2018-07-06 | $314.50 | $345.58 | 141,420 | — | — |
| 2018-07-05 | $306.50 | $336.79 | 186,526 | — | — |
| 2018-07-03 | $315.00 | $346.13 | 117,800 | — | — |
| 2018-07-02 | $310.50 | $341.19 | 232,766 | — | — |
| 2018-06-29 | $320.50 | $352.18 | 241,910 | — | — |
| 2018-06-28 | $320.00 | $351.63 | 182,646 | — | — |
| 2018-06-27 | $322.00 | $353.82 | 242,714 | — | — |
| 2018-06-26 | $316.00 | $347.23 | 318,582 | — | — |
| 2018-06-25 | $310.00 | $340.64 | 315,620 | — | — |
| 2018-06-22 | $326.50 | $358.77 | 311,636 | — | — |
| 2018-06-21 | $312.00 | $342.84 | 174,358 | — | — |
| 2018-06-20 | $321.50 | $353.28 | 377,352 | — | — |
| 2018-06-19 | $315.50 | $346.68 | 324,770 | — | — |
| 2018-06-18 | $312.00 | $342.84 | 301,058 | — | — |
| 2018-06-15 | $321.50 | $353.28 | 412,700 | — | — |
| 2018-06-14 | $349.50 | $384.04 | 235,532 | — | — |
| 2018-06-13 | $356.50 | $391.73 | 225,180 | — | — |
| 2018-06-12 | $358.00 | $393.38 | 280,084 | — | — |
| 2018-06-11 | $363.00 | $398.88 | 193,638 | — | — |
| 2018-06-08 | $362.00 | $394.48 | 292,116 | — | — |
| 2018-06-07 | $379.00 | $413.01 | 281,842 | — | — |
| 2018-06-06 | $362.50 | $395.03 | 312,290 | — | — |
| 2018-06-05 | $365.00 | $397.75 | 291,742 | — | — |
| 2018-06-04 | $365.50 | $398.30 | 196,274 | — | — |
| 2018-06-01 | $364.00 | $396.66 | 334,682 | — | — |
| 2018-05-31 | $373.50 | $407.01 | 241,478 | — | — |
| 2018-05-30 | $383.00 | $417.37 | 398,284 | — | — |
| 2018-05-29 | $365.00 | $397.75 | 203,986 | — | — |
| 2018-05-25 | $364.00 | $396.66 | 305,952 | — | — |
| 2018-05-24 | $390.00 | $424.99 | 208,418 | — | — |
| 2018-05-23 | $396.50 | $432.08 | 272,238 | — | — |
| 2018-05-22 | $403.00 | $439.16 | 253,928 | — | — |
| 2018-05-21 | $415.00 | $452.24 | 371,724 | — | — |
| 2018-05-18 | $415.50 | $452.78 | 272,486 | — | — |
| 2018-05-17 | $430.50 | $469.13 | 463,778 | — | — |
| 2018-05-16 | $419.50 | $457.14 | 488,480 | — | — |
| 2018-05-15 | $407.00 | $443.52 | 297,956 | — | — |
| 2018-05-14 | $401.50 | $437.53 | 443,800 | — | — |
| 2018-05-11 | $394.50 | $429.90 | 294,810 | — | — |
| 2018-05-10 | $396.00 | $431.53 | 1,458,258 | — | — |
| 2018-05-09 | $401.50 | $437.53 | 178,276 | — | — |
| 2018-05-08 | $399.50 | $435.35 | 220,702 | — | — |
| 2018-05-07 | $395.00 | $430.44 | 211,522 | — | — |
| 2018-05-04 | $377.00 | $410.83 | 163,736 | — | — |
| 2018-05-03 | $376.00 | $409.74 | 169,708 | — | — |
| 2018-05-02 | $378.00 | $411.92 | 268,798 | — | — |
| 2018-05-01 | $364.50 | $397.21 | 304,826 | — | — |
| 2018-04-30 | $380.50 | $414.64 | 110,536 | — | — |
| 2018-04-27 | $382.50 | $416.82 | 135,326 | — | — |
| 2018-04-26 | $391.50 | $426.63 | 125,602 | — | — |
| 2018-04-25 | $383.50 | $417.91 | 146,484 | — | — |
| 2018-04-24 | $380.00 | $414.10 | 103,642 | — | — |
| 2018-04-23 | $386.00 | $420.64 | 134,614 | — | — |
| 2018-04-20 | $386.50 | $421.18 | 122,696 | — | — |
| 2018-04-19 | $391.00 | $426.08 | 167,118 | — | — |
| 2018-04-18 | $391.00 | $426.08 | 178,350 | — | — |
| 2018-04-17 | $379.50 | $413.55 | 144,548 | — | — |
| 2018-04-16 | $375.00 | $408.65 | 108,800 | — | — |
| 2018-04-13 | $379.00 | $413.01 | 179,764 | — | — |
| 2018-04-12 | $377.00 | $410.83 | 124,380 | — | — |
| 2018-04-11 | $376.50 | $410.28 | 242,394 | — | — |
| 2018-04-10 | $354.00 | $385.76 | 168,036 | — | — |
| 2018-04-09 | $334.50 | $364.51 | 109,546 | — | — |
| 2018-04-06 | $334.50 | $364.51 | 118,654 | — | — |
| 2018-04-05 | $344.00 | $374.87 | 176,878 | — | — |
| 2018-04-04 | $327.00 | $356.34 | 178,158 | — | — |
| 2018-04-03 | $331.00 | $360.70 | 145,300 | — | — |
| 2018-04-02 | $326.50 | $355.80 | 171,094 | — | — |
| 2018-03-29 | $349.50 | $380.86 | 180,854 | — | — |
| 2018-03-28 | $342.50 | $373.23 | 100,246 | — | — |
| 2018-03-27 | $347.00 | $378.14 | 133,800 | — | — |
| 2018-03-26 | $368.00 | $401.02 | 114,704 | — | — |
| 2018-03-23 | $367.00 | $399.93 | 179,838 | — | — |
| 2018-03-22 | $360.50 | $392.85 | 241,360 | — | — |
| 2018-03-21 | $377.50 | $411.37 | 188,942 | — | — |
| 2018-03-20 | $351.50 | $383.04 | 127,890 | — | — |
| 2018-03-19 | $345.00 | $375.96 | 120,094 | — | — |
| 2018-03-16 | $350.00 | $381.41 | 217,080 | — | — |
| 2018-03-15 | $345.00 | $375.96 | 160,604 | — | — |
| 2018-03-14 | $355.50 | $387.40 | 92,740 | — | — |
| 2018-03-13 | $356.00 | $387.94 | 132,660 | — | — |
| 2018-03-12 | $362.00 | $394.48 | 201,896 | — | — |
| 2018-03-09 | $359.00 | $387.94 | 168,890 | — | — |
| 2018-03-08 | $350.50 | $378.76 | 90,650 | — | — |
| 2018-03-07 | $348.50 | $376.60 | 117,118 | — | — |
| 2018-03-06 | $354.00 | $382.54 | 116,932 | — | — |
| 2018-03-05 | $353.00 | $381.46 | 149,630 | — | — |
| 2018-03-02 | $337.50 | $364.71 | 112,170 | — | — |
| 2018-03-01 | $332.50 | $359.31 | 155,666 | — | — |
| 2018-02-28 | $323.50 | $349.58 | 304,240 | — | — |
| 2018-02-27 | $333.00 | $359.85 | 146,082 | — | — |
| 2018-02-26 | $346.00 | $373.90 | 81,664 | — | — |
| 2018-02-23 | $344.50 | $372.27 | 109,224 | — | — |
| 2018-02-22 | $334.00 | $360.93 | 184,466 | — | — |
| 2018-02-21 | $322.00 | $347.96 | 108,902 | — | — |
| 2018-02-20 | $325.50 | $351.74 | 124,770 | — | — |
| 2018-02-16 | $331.00 | $357.69 | 155,644 | — | — |
| 2018-02-15 | $331.00 | $357.69 | 182,386 | — | — |
| 2018-02-14 | $342.00 | $369.57 | 211,152 | — | — |
| 2018-02-13 | $329.50 | $356.07 | 162,972 | — | — |
| 2018-02-12 | $330.50 | $357.15 | 198,406 | — | — |
| 2018-02-09 | $326.50 | $352.82 | 325,024 | — | — |
| 2018-02-08 | $338.50 | $365.79 | 212,008 | — | — |
| 2018-02-07 | $365.50 | $394.97 | 156,822 | — | — |
| 2018-02-06 | $379.00 | $409.56 | 178,660 | — | — |
| 2018-02-05 | $372.50 | $402.53 | 204,018 | — | — |
| 2018-02-02 | $382.00 | $412.80 | 180,588 | — | — |
| 2018-02-01 | $407.50 | $440.35 | 185,480 | — | — |
| 2018-01-31 | $392.00 | $423.60 | 156,276 | — | — |
| 2018-01-30 | $396.00 | $427.93 | 196,176 | — | — |
| 2018-01-29 | $415.00 | $448.46 | 142,484 | — | — |
| 2018-01-26 | $422.50 | $456.56 | 137,910 | — | — |
| 2018-01-25 | $413.50 | $446.84 | 179,894 | — | — |
| 2018-01-24 | $409.00 | $441.97 | 176,842 | — | — |
| 2018-01-23 | $406.00 | $438.73 | 154,412 | — | — |
| 2018-01-22 | $404.50 | $437.11 | 173,526 | — | — |
| 2018-01-19 | $406.00 | $438.73 | 158,530 | — | — |
| 2018-01-18 | $399.50 | $431.71 | 221,630 | — | — |
| 2018-01-17 | $412.50 | $445.76 | 225,148 | — | — |
| 2018-01-16 | $411.50 | $444.68 | 341,274 | — | — |
| 2018-01-12 | $409.50 | $442.51 | 274,700 | — | — |
| 2018-01-11 | $401.00 | $433.33 | 483,844 | — | — |
| 2018-01-10 | $378.50 | $409.02 | 385,038 | — | — |
| 2018-01-09 | $370.00 | $399.83 | 213,360 | — | — |
| 2018-01-08 | $373.50 | $403.61 | 342,316 | — | — |
| 2018-01-05 | $359.00 | $387.94 | 243,824 | — | — |
| 2018-01-04 | $366.00 | $395.51 | 258,340 | — | — |
| 2018-01-03 | $352.50 | $380.92 | 238,002 | — | — |
| 2018-01-02 | $343.50 | $371.19 | 185,138 | — | — |