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 | $60.46 | $217.07 | 99,300 | — | — |
| 2018-12-28 | $60.15 | $215.96 | 114,400 | — | — |
| 2018-12-27 | $60.25 | $216.32 | 126,900 | — | — |
| 2018-12-26 | $59.54 | $213.77 | 150,000 | — | — |
| 2018-12-24 | $59.17 | $212.44 | 83,700 | — | — |
| 2018-12-21 | $63.09 | $226.51 | 453,200 | — | — |
| 2018-12-20 | $63.20 | $226.91 | 130,800 | — | — |
| 2018-12-19 | $62.98 | $226.12 | 116,100 | — | — |
| 2018-12-18 | $63.57 | $228.24 | 139,100 | — | — |
| 2018-12-17 | $63.98 | $229.71 | 202,200 | — | — |
| 2018-12-14 | $67.06 | $240.77 | 91,600 | — | — |
| 2018-12-13 | $67.56 | $242.56 | 75,100 | — | — |
| 2018-12-12 | $67.38 | $241.92 | 70,500 | — | — |
| 2018-12-11 | $66.97 | $240.44 | 77,900 | — | — |
| 2018-12-10 | $66.34 | $238.18 | 81,600 | — | — |
| 2018-12-07 | $66.98 | $240.48 | 112,400 | — | — |
| 2018-12-06 | $66.61 | $239.15 | 120,500 | — | — |
| 2018-12-04 | $65.50 | $235.17 | 217,400 | — | — |
| 2018-12-03 | $67.87 | $243.67 | 113,300 | — | — |
| 2018-11-30 | $66.33 | $238.15 | 383,900 | — | — |
| 2018-11-29 | $66.24 | $237.82 | 139,600 | — | — |
| 2018-11-28 | $66.58 | $239.04 | 172,500 | — | — |
| 2018-11-27 | $67.36 | $241.84 | 74,100 | — | — |
| 2018-11-26 | $67.60 | $242.71 | 136,900 | — | — |
| 2018-11-23 | $67.59 | $242.67 | 35,400 | — | — |
| 2018-11-21 | $67.51 | $242.38 | 73,000 | — | — |
| 2018-11-20 | $68.54 | $246.08 | 99,600 | — | — |
| 2018-11-19 | $69.49 | $249.49 | 161,900 | — | — |
| 2018-11-16 | $69.96 | $251.18 | 246,200 | — | — |
| 2018-11-15 | $69.04 | $247.88 | 153,400 | — | — |
| 2018-11-14 | $68.88 | $247.30 | 116,100 | — | — |
| 2018-11-13 | $69.08 | $248.02 | 117,000 | — | — |
| 2018-11-12 | $68.43 | $245.69 | 89,700 | — | — |
| 2018-11-09 | $68.53 | $246.04 | 101,500 | — | — |
| 2018-11-08 | $68.46 | $245.79 | 106,900 | — | — |
| 2018-11-07 | $68.00 | $244.14 | 190,600 | — | — |
| 2018-11-06 | $67.68 | $242.99 | 82,700 | — | — |
| 2018-11-05 | $66.44 | $238.54 | 121,500 | — | — |
| 2018-11-02 | $64.91 | $233.05 | 144,700 | — | — |
| 2018-11-01 | $64.60 | $231.93 | 122,800 | — | — |
| 2018-10-31 | $64.79 | $232.62 | 152,900 | — | — |
| 2018-10-30 | $66.36 | $238.25 | 91,900 | — | — |
| 2018-10-29 | $66.61 | $237.45 | 103,400 | — | — |
| 2018-10-26 | $65.63 | $233.95 | 101,400 | — | — |
| 2018-10-25 | $67.48 | $240.55 | 167,900 | — | — |
| 2018-10-24 | $69.12 | $246.39 | 273,100 | — | — |
| 2018-10-23 | $68.30 | $243.47 | 175,900 | — | — |
| 2018-10-22 | $69.56 | $247.96 | 106,200 | — | — |
| 2018-10-19 | $70.67 | $251.92 | 95,200 | — | — |
| 2018-10-18 | $70.14 | $250.03 | 82,000 | — | — |
| 2018-10-17 | $69.88 | $249.10 | 87,600 | — | — |
| 2018-10-16 | $69.40 | $247.39 | 81,100 | — | — |
| 2018-10-15 | $67.68 | $241.26 | 138,500 | — | — |
| 2018-10-12 | $67.32 | $239.98 | 148,400 | — | — |
| 2018-10-11 | $69.21 | $246.71 | 246,900 | — | — |
| 2018-10-10 | $70.43 | $251.06 | 181,100 | — | — |
| 2018-10-09 | $70.71 | $252.06 | 150,800 | — | — |
| 2018-10-08 | $70.09 | $249.85 | 204,400 | — | — |
| 2018-10-05 | $68.82 | $245.32 | 156,800 | — | — |
| 2018-10-04 | $67.52 | $240.69 | 163,800 | — | — |
| 2018-10-03 | $67.54 | $240.76 | 230,400 | — | — |
| 2018-10-02 | $67.43 | $240.37 | 143,900 | — | — |
| 2018-10-01 | $66.93 | $238.59 | 89,800 | — | — |
| 2018-09-28 | $66.90 | $238.48 | 183,700 | — | — |
| 2018-09-27 | $66.50 | $237.05 | 140,400 | — | — |
| 2018-09-26 | $65.95 | $235.09 | 222,900 | — | — |
| 2018-09-25 | $68.20 | $243.11 | 239,000 | — | — |
| 2018-09-24 | $68.70 | $244.90 | 168,500 | — | — |
| 2018-09-21 | $69.50 | $247.75 | 297,200 | — | — |
| 2018-09-20 | $69.10 | $246.32 | 93,300 | — | — |
| 2018-09-19 | $68.10 | $242.76 | 167,900 | — | — |
| 2018-09-18 | $69.75 | $248.64 | 110,700 | — | — |
| 2018-09-17 | $69.95 | $249.35 | 157,400 | — | — |
| 2018-09-14 | $68.45 | $244.00 | 118,400 | — | — |
| 2018-09-13 | $68.20 | $243.11 | 112,500 | — | — |
| 2018-09-12 | $67.05 | $239.01 | 116,500 | — | — |
| 2018-09-11 | $66.80 | $238.12 | 81,300 | — | — |
| 2018-09-10 | $66.35 | $236.52 | 76,600 | — | — |
| 2018-09-07 | $66.35 | $236.52 | 85,900 | — | — |
| 2018-09-06 | $66.60 | $237.41 | 89,900 | — | — |
| 2018-09-05 | $66.10 | $235.63 | 116,500 | — | — |
| 2018-09-04 | $65.00 | $231.71 | 99,400 | — | — |
| 2018-08-31 | $64.90 | $231.35 | 137,100 | — | — |
| 2018-08-30 | $64.60 | $230.28 | 115,700 | — | — |
| 2018-08-29 | $64.40 | $229.57 | 146,500 | — | — |
| 2018-08-28 | $63.50 | $226.36 | 166,700 | — | — |
| 2018-08-27 | $63.05 | $224.76 | 122,600 | — | — |
| 2018-08-24 | $63.65 | $226.89 | 127,300 | — | — |
| 2018-08-23 | $63.90 | $227.79 | 82,500 | — | — |
| 2018-08-22 | $63.70 | $227.07 | 79,800 | — | — |
| 2018-08-21 | $64.30 | $229.21 | 121,400 | — | — |
| 2018-08-20 | $64.50 | $229.92 | 90,800 | — | — |
| 2018-08-17 | $65.10 | $232.06 | 102,100 | — | — |
| 2018-08-16 | $65.10 | $232.06 | 68,900 | — | — |
| 2018-08-15 | $64.50 | $229.92 | 78,000 | — | — |
| 2018-08-14 | $64.35 | $229.39 | 92,300 | — | — |
| 2018-08-13 | $63.85 | $227.61 | 136,000 | — | — |
| 2018-08-10 | $63.50 | $226.36 | 137,900 | — | — |
| 2018-08-09 | $63.60 | $226.72 | 140,500 | — | — |
| 2018-08-08 | $62.60 | $223.15 | 183,500 | — | — |
| 2018-08-07 | $63.15 | $225.11 | 165,700 | — | — |
| 2018-08-06 | $64.95 | $231.53 | 112,100 | — | — |
| 2018-08-03 | $64.55 | $230.10 | 84,500 | — | — |
| 2018-08-02 | $64.75 | $230.82 | 73,000 | — | — |
| 2018-08-01 | $64.15 | $228.68 | 114,000 | — | — |
| 2018-07-31 | $65.15 | $232.24 | 154,100 | — | — |
| 2018-07-30 | $64.30 | $229.21 | 203,700 | — | — |
| 2018-07-27 | $64.60 | $228.59 | 136,800 | — | — |
| 2018-07-26 | $65.25 | $230.89 | 109,200 | — | — |
| 2018-07-25 | $64.25 | $227.36 | 163,900 | — | — |
| 2018-07-24 | $63.80 | $225.76 | 84,900 | — | — |
| 2018-07-23 | $63.75 | $225.59 | 71,700 | — | — |
| 2018-07-20 | $64.05 | $226.65 | 73,400 | — | — |
| 2018-07-19 | $64.20 | $227.18 | 112,500 | — | — |
| 2018-07-18 | $63.35 | $224.17 | 101,400 | — | — |
| 2018-07-17 | $63.45 | $224.52 | 110,100 | — | — |
| 2018-07-16 | $63.95 | $226.29 | 103,200 | — | — |
| 2018-07-13 | $64.30 | $227.53 | 101,200 | — | — |
| 2018-07-12 | $64.75 | $229.13 | 83,100 | — | — |
| 2018-07-11 | $64.65 | $228.77 | 101,600 | — | — |
| 2018-07-10 | $64.50 | $228.24 | 132,300 | — | — |
| 2018-07-09 | $64.05 | $226.65 | 129,500 | — | — |
| 2018-07-06 | $66.55 | $235.49 | 85,000 | — | — |
| 2018-07-05 | $65.90 | $233.19 | 123,200 | — | — |
| 2018-07-03 | $65.05 | $230.19 | 67,600 | — | — |
| 2018-07-02 | $64.45 | $228.06 | 109,700 | — | — |
| 2018-06-29 | $63.80 | $225.76 | 119,000 | — | — |
| 2018-06-28 | $64.70 | $228.95 | 146,900 | — | — |
| 2018-06-27 | $64.10 | $226.82 | 148,400 | — | — |
| 2018-06-26 | $63.90 | $226.12 | 152,700 | — | — |
| 2018-06-25 | $63.70 | $225.41 | 111,500 | — | — |
| 2018-06-22 | $62.65 | $221.69 | 159,700 | — | — |
| 2018-06-21 | $62.45 | $220.99 | 113,300 | — | — |
| 2018-06-20 | $62.10 | $219.75 | 89,700 | — | — |
| 2018-06-19 | $61.45 | $217.45 | 94,200 | — | — |
| 2018-06-18 | $60.70 | $214.79 | 124,200 | — | — |
| 2018-06-15 | $59.80 | $211.61 | 251,600 | — | — |
| 2018-06-14 | $59.05 | $208.95 | 97,700 | — | — |
| 2018-06-13 | $58.10 | $205.59 | 88,800 | — | — |
| 2018-06-12 | $58.05 | $205.42 | 153,000 | — | — |
| 2018-06-11 | $57.20 | $202.41 | 111,900 | — | — |
| 2018-06-08 | $57.90 | $204.89 | 97,800 | — | — |
| 2018-06-07 | $58.10 | $205.59 | 146,200 | — | — |
| 2018-06-06 | $58.05 | $205.42 | 146,000 | — | — |
| 2018-06-05 | $59.10 | $209.13 | 146,200 | — | — |
| 2018-06-04 | $59.75 | $211.43 | 197,200 | — | — |
| 2018-06-01 | $59.55 | $210.72 | 121,900 | — | — |
| 2018-05-31 | $59.80 | $211.61 | 117,200 | — | — |
| 2018-05-30 | $60.25 | $213.20 | 194,800 | — | — |
| 2018-05-29 | $59.75 | $211.43 | 137,000 | — | — |
| 2018-05-25 | $59.15 | $209.31 | 87,000 | — | — |
| 2018-05-24 | $59.05 | $208.95 | 100,800 | — | — |
| 2018-05-23 | $58.90 | $208.42 | 213,000 | — | — |
| 2018-05-22 | $58.70 | $207.72 | 183,800 | — | — |
| 2018-05-21 | $58.05 | $205.42 | 243,200 | — | — |
| 2018-05-18 | $58.40 | $206.65 | 313,100 | — | — |
| 2018-05-17 | $58.35 | $206.48 | 187,900 | — | — |
| 2018-05-16 | $59.00 | $208.78 | 253,100 | — | — |
| 2018-05-15 | $59.80 | $211.61 | 338,900 | — | — |
| 2018-05-14 | $60.35 | $213.56 | 70,200 | — | — |
| 2018-05-11 | $61.00 | $215.86 | 110,400 | — | — |
| 2018-05-10 | $60.80 | $215.15 | 120,800 | — | — |
| 2018-05-09 | $60.45 | $213.91 | 201,600 | — | — |
| 2018-05-08 | $61.40 | $217.27 | 165,300 | — | — |
| 2018-05-07 | $62.40 | $220.81 | 77,100 | — | — |
| 2018-05-04 | $62.30 | $220.46 | 177,400 | — | — |
| 2018-05-03 | $61.85 | $218.86 | 198,200 | — | — |
| 2018-05-02 | $61.80 | $218.69 | 104,000 | — | — |
| 2018-05-01 | $61.55 | $217.80 | 109,100 | — | — |
| 2018-04-30 | $61.30 | $216.92 | 112,900 | — | — |
| 2018-04-27 | $61.75 | $218.51 | 66,000 | — | — |
| 2018-04-26 | $61.70 | $216.66 | 84,800 | — | — |
| 2018-04-25 | $60.70 | $213.15 | 133,300 | — | — |
| 2018-04-24 | $60.85 | $213.67 | 111,600 | — | — |
| 2018-04-23 | $60.45 | $212.27 | 76,500 | — | — |
| 2018-04-20 | $59.80 | $209.99 | 122,000 | — | — |
| 2018-04-19 | $59.85 | $210.16 | 78,900 | — | — |
| 2018-04-18 | $60.00 | $210.69 | 104,600 | — | — |
| 2018-04-17 | $60.40 | $212.09 | 98,100 | — | — |
| 2018-04-16 | $60.05 | $210.86 | 122,400 | — | — |
| 2018-04-13 | $58.30 | $204.72 | 101,500 | — | — |
| 2018-04-12 | $58.05 | $203.84 | 77,000 | — | — |
| 2018-04-11 | $58.95 | $207.00 | 133,200 | — | — |
| 2018-04-10 | $58.60 | $205.77 | 82,500 | — | — |
| 2018-04-09 | $58.80 | $206.48 | 191,300 | — | — |
| 2018-04-06 | $59.00 | $207.18 | 169,400 | — | — |
| 2018-04-05 | $58.90 | $206.83 | 102,400 | — | — |
| 2018-04-04 | $58.00 | $203.67 | 125,200 | — | — |
| 2018-04-03 | $57.70 | $202.61 | 144,300 | — | — |
| 2018-04-02 | $57.30 | $201.21 | 121,100 | — | — |
| 2018-03-29 | $57.65 | $202.44 | 142,200 | — | — |
| 2018-03-28 | $57.70 | $202.61 | 159,400 | — | — |
| 2018-03-27 | $56.90 | $199.80 | 138,400 | — | — |
| 2018-03-26 | $56.25 | $197.52 | 131,800 | — | — |
| 2018-03-23 | $55.40 | $194.54 | 154,900 | — | — |
| 2018-03-22 | $56.45 | $198.22 | 143,000 | — | — |
| 2018-03-21 | $56.25 | $197.52 | 110,000 | — | — |
| 2018-03-20 | $56.20 | $197.35 | 91,400 | — | — |
| 2018-03-19 | $57.00 | $200.15 | 106,300 | — | — |
| 2018-03-16 | $57.00 | $200.15 | 400,700 | — | — |
| 2018-03-15 | $56.45 | $198.22 | 179,100 | — | — |
| 2018-03-14 | $56.10 | $196.99 | 112,900 | — | — |
| 2018-03-13 | $56.10 | $196.99 | 127,000 | — | — |
| 2018-03-12 | $56.00 | $196.64 | 152,700 | — | — |
| 2018-03-09 | $54.85 | $192.60 | 176,600 | — | — |
| 2018-03-08 | $54.55 | $191.55 | 112,500 | — | — |
| 2018-03-07 | $54.50 | $191.38 | 123,600 | — | — |
| 2018-03-06 | $54.05 | $189.80 | 226,800 | — | — |
| 2018-03-05 | $53.75 | $188.74 | 274,900 | — | — |
| 2018-03-02 | $51.95 | $182.42 | 151,400 | — | — |
| 2018-03-01 | $52.90 | $185.76 | 195,400 | — | — |
| 2018-02-28 | $52.15 | $183.12 | 216,600 | — | — |
| 2018-02-27 | $53.45 | $187.69 | 266,600 | — | — |
| 2018-02-26 | $53.70 | $188.57 | 277,500 | — | — |
| 2018-02-23 | $56.30 | $197.70 | 159,700 | — | — |
| 2018-02-22 | $54.70 | $192.08 | 144,900 | — | — |
| 2018-02-21 | $54.65 | $191.90 | 86,900 | — | — |
| 2018-02-20 | $55.35 | $194.36 | 129,600 | — | — |
| 2018-02-16 | $56.25 | $197.52 | 147,800 | — | — |
| 2018-02-15 | $55.70 | $195.59 | 116,800 | — | — |
| 2018-02-14 | $54.85 | $192.60 | 108,700 | — | — |
| 2018-02-13 | $55.45 | $194.71 | 126,300 | — | — |
| 2018-02-12 | $56.20 | $197.35 | 138,700 | — | — |
| 2018-02-09 | $56.10 | $196.99 | 222,400 | — | — |
| 2018-02-08 | $54.25 | $190.50 | 176,300 | — | — |
| 2018-02-07 | $54.40 | $191.02 | 184,200 | — | — |
| 2018-02-06 | $54.05 | $189.80 | 358,900 | — | — |
| 2018-02-05 | $54.70 | $192.08 | 291,900 | — | — |
| 2018-02-02 | $57.05 | $200.33 | 264,200 | — | — |
| 2018-02-01 | $56.95 | $199.98 | 214,900 | — | — |
| 2018-01-31 | $57.35 | $201.38 | 152,600 | — | — |
| 2018-01-30 | $57.15 | $200.68 | 157,100 | — | — |
| 2018-01-29 | $58.15 | $202.53 | 181,700 | — | — |
| 2018-01-26 | $58.45 | $203.58 | 114,000 | — | — |
| 2018-01-25 | $58.75 | $204.62 | 129,500 | — | — |
| 2018-01-24 | $57.70 | $200.96 | 126,700 | — | — |
| 2018-01-23 | $57.70 | $200.96 | 87,400 | — | — |
| 2018-01-22 | $57.45 | $200.09 | 193,100 | — | — |
| 2018-01-19 | $57.55 | $200.44 | 139,700 | — | — |
| 2018-01-18 | $57.45 | $200.09 | 183,100 | — | — |
| 2018-01-17 | $57.75 | $201.14 | 158,000 | — | — |
| 2018-01-16 | $57.00 | $198.53 | 135,400 | — | — |
| 2018-01-12 | $57.00 | $198.53 | 166,000 | — | — |
| 2018-01-11 | $56.75 | $197.66 | 178,300 | — | — |
| 2018-01-10 | $56.00 | $195.04 | 187,600 | — | — |
| 2018-01-09 | $57.45 | $200.09 | 214,600 | — | — |
| 2018-01-08 | $58.20 | $202.71 | 192,200 | — | — |
| 2018-01-05 | $58.65 | $204.27 | 187,800 | — | — |
| 2018-01-04 | $58.10 | $202.36 | 301,000 | — | — |
| 2018-01-03 | $58.30 | $203.05 | 251,000 | — | — |
| 2018-01-02 | $58.80 | $204.80 | 242,700 | — | — |