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 | $74.00 | $152.02 | 58,200 | — | — |
| 2018-12-28 | $73.63 | $151.26 | 58,500 | — | — |
| 2018-12-27 | $73.56 | $151.12 | 65,400 | — | — |
| 2018-12-26 | $72.69 | $149.33 | 59,500 | — | — |
| 2018-12-24 | $70.10 | $144.01 | 53,600 | — | — |
| 2018-12-21 | $71.89 | $147.69 | 269,400 | — | — |
| 2018-12-20 | $72.43 | $148.80 | 87,300 | — | — |
| 2018-12-19 | $72.56 | $149.06 | 193,600 | — | — |
| 2018-12-18 | $74.79 | $153.64 | 97,900 | — | — |
| 2018-12-17 | $74.64 | $153.34 | 151,700 | — | — |
| 2018-12-14 | $77.25 | $158.70 | 120,800 | — | — |
| 2018-12-13 | $78.31 | $160.87 | 75,900 | — | — |
| 2018-12-12 | $79.03 | $162.35 | 81,400 | — | — |
| 2018-12-11 | $78.38 | $161.02 | 90,300 | — | — |
| 2018-12-10 | $75.87 | $155.86 | 161,400 | — | — |
| 2018-12-07 | $75.01 | $154.10 | 84,200 | — | — |
| 2018-12-06 | $76.93 | $158.04 | 94,000 | — | — |
| 2018-12-04 | $76.97 | $158.12 | 71,500 | — | — |
| 2018-12-03 | $81.12 | $166.65 | 72,800 | — | — |
| 2018-11-30 | $80.82 | $166.03 | 91,500 | — | — |
| 2018-11-29 | $80.39 | $165.15 | 71,100 | — | — |
| 2018-11-28 | $81.77 | $167.47 | 93,800 | — | — |
| 2018-11-27 | $80.08 | $164.01 | 64,100 | — | — |
| 2018-11-26 | $81.17 | $166.24 | 33,700 | — | — |
| 2018-11-23 | $80.62 | $165.11 | 67,100 | — | — |
| 2018-11-21 | $81.32 | $166.55 | 86,000 | — | — |
| 2018-11-20 | $81.84 | $167.61 | 55,800 | — | — |
| 2018-11-19 | $84.50 | $173.06 | 58,200 | — | — |
| 2018-11-16 | $86.50 | $177.16 | 85,700 | — | — |
| 2018-11-15 | $85.70 | $175.52 | 99,700 | — | — |
| 2018-11-14 | $82.99 | $169.97 | 37,300 | — | — |
| 2018-11-13 | $83.56 | $171.14 | 49,500 | — | — |
| 2018-11-12 | $84.33 | $172.71 | 72,700 | — | — |
| 2018-11-09 | $84.66 | $173.39 | 96,900 | — | — |
| 2018-11-08 | $87.03 | $178.24 | 63,900 | — | — |
| 2018-11-07 | $88.52 | $181.29 | 117,200 | — | — |
| 2018-11-06 | $83.78 | $171.59 | 124,100 | — | — |
| 2018-11-05 | $84.90 | $173.88 | 84,300 | — | — |
| 2018-11-02 | $84.48 | $173.02 | 101,600 | — | — |
| 2018-11-01 | $82.78 | $169.54 | 82,500 | — | — |
| 2018-10-31 | $82.59 | $169.15 | 77,800 | — | — |
| 2018-10-30 | $84.65 | $173.37 | 44,600 | — | — |
| 2018-10-29 | $83.15 | $170.30 | 58,600 | — | — |
| 2018-10-26 | $84.07 | $172.18 | 67,800 | — | — |
| 2018-10-25 | $84.79 | $173.65 | 94,400 | — | — |
| 2018-10-24 | $84.15 | $172.34 | 105,200 | — | — |
| 2018-10-23 | $82.35 | $168.66 | 48,100 | — | — |
| 2018-10-22 | $83.35 | $170.71 | 58,800 | — | — |
| 2018-10-19 | $82.64 | $169.25 | 69,200 | — | — |
| 2018-10-18 | $84.98 | $174.04 | 67,500 | — | — |
| 2018-10-17 | $86.74 | $177.65 | 57,500 | — | — |
| 2018-10-16 | $87.12 | $178.43 | 75,000 | — | — |
| 2018-10-15 | $85.24 | $174.58 | 110,900 | — | — |
| 2018-10-12 | $84.75 | $173.57 | 152,000 | — | — |
| 2018-10-11 | $83.72 | $171.46 | 157,200 | — | — |
| 2018-10-10 | $84.53 | $173.12 | 185,600 | — | — |
| 2018-10-09 | $84.75 | $173.57 | 108,500 | — | — |
| 2018-10-08 | $84.68 | $173.43 | 39,900 | — | — |
| 2018-10-05 | $84.04 | $172.12 | 56,800 | — | — |
| 2018-10-04 | $85.20 | $174.49 | 85,900 | — | — |
| 2018-10-03 | $86.50 | $177.16 | 49,400 | — | — |
| 2018-10-02 | $85.55 | $175.21 | 31,600 | — | — |
| 2018-10-01 | $86.20 | $176.54 | 84,900 | — | — |
| 2018-09-28 | $87.01 | $178.20 | 70,200 | — | — |
| 2018-09-27 | $86.85 | $177.87 | 40,000 | — | — |
| 2018-09-26 | $87.51 | $179.23 | 56,200 | — | — |
| 2018-09-25 | $87.97 | $180.17 | 44,600 | — | — |
| 2018-09-24 | $88.72 | $181.70 | 48,900 | — | — |
| 2018-09-21 | $89.52 | $183.34 | 151,300 | — | — |
| 2018-09-20 | $90.10 | $184.53 | 46,200 | — | — |
| 2018-09-19 | $88.71 | $181.68 | 76,000 | — | — |
| 2018-09-18 | $88.89 | $182.05 | 60,600 | — | — |
| 2018-09-17 | $89.36 | $183.01 | 69,400 | — | — |
| 2018-09-14 | $89.74 | $183.79 | 79,000 | — | — |
| 2018-09-13 | $89.04 | $182.36 | 80,700 | — | — |
| 2018-09-12 | $88.55 | $181.36 | 69,800 | — | — |
| 2018-09-11 | $87.26 | $178.71 | 33,200 | — | — |
| 2018-09-10 | $87.43 | $179.06 | 51,200 | — | — |
| 2018-09-07 | $87.90 | $180.02 | 51,000 | — | — |
| 2018-09-06 | $87.87 | $179.96 | 42,700 | — | — |
| 2018-09-05 | $87.89 | $180.00 | 71,600 | — | — |
| 2018-09-04 | $87.22 | $178.63 | 72,500 | — | — |
| 2018-08-31 | $89.21 | $182.71 | 44,000 | — | — |
| 2018-08-30 | $88.61 | $181.48 | 77,700 | — | — |
| 2018-08-29 | $89.43 | $182.70 | 27,800 | — | — |
| 2018-08-28 | $88.75 | $181.31 | 35,100 | — | — |
| 2018-08-27 | $89.31 | $182.45 | 34,800 | — | — |
| 2018-08-24 | $88.83 | $181.47 | 45,500 | — | — |
| 2018-08-23 | $87.48 | $178.71 | 53,000 | — | — |
| 2018-08-22 | $88.76 | $181.33 | 45,700 | — | — |
| 2018-08-21 | $89.74 | $183.33 | 149,900 | — | — |
| 2018-08-20 | $88.51 | $180.82 | 60,500 | — | — |
| 2018-08-17 | $88.02 | $179.82 | 44,400 | — | — |
| 2018-08-16 | $87.44 | $178.63 | 49,700 | — | — |
| 2018-08-15 | $86.05 | $175.79 | 51,900 | — | — |
| 2018-08-14 | $87.50 | $178.75 | 62,300 | — | — |
| 2018-08-13 | $86.25 | $176.20 | 47,000 | — | — |
| 2018-08-10 | $87.01 | $177.75 | 48,800 | — | — |
| 2018-08-09 | $88.08 | $179.94 | 58,900 | — | — |
| 2018-08-08 | $88.64 | $181.08 | 70,300 | — | — |
| 2018-08-07 | $88.57 | $180.94 | 55,900 | — | — |
| 2018-08-06 | $89.11 | $182.04 | 36,900 | — | — |
| 2018-08-03 | $88.85 | $181.51 | 51,600 | — | — |
| 2018-08-02 | $88.46 | $180.71 | 68,500 | — | — |
| 2018-08-01 | $87.16 | $178.06 | 91,300 | — | — |
| 2018-07-31 | $87.58 | $178.92 | 131,200 | — | — |
| 2018-07-30 | $86.84 | $177.41 | 108,600 | — | — |
| 2018-07-27 | $86.90 | $177.53 | 92,200 | — | — |
| 2018-07-26 | $85.98 | $175.65 | 98,800 | — | — |
| 2018-07-25 | $85.40 | $174.46 | 157,600 | — | — |
| 2018-07-24 | $81.64 | $166.78 | 147,000 | — | — |
| 2018-07-23 | $81.10 | $165.68 | 120,600 | — | — |
| 2018-07-20 | $82.54 | $168.62 | 66,900 | — | — |
| 2018-07-19 | $82.29 | $168.11 | 70,900 | — | — |
| 2018-07-18 | $81.19 | $165.86 | 47,600 | — | — |
| 2018-07-17 | $80.51 | $164.47 | 56,000 | — | — |
| 2018-07-16 | $79.90 | $163.23 | 120,200 | — | — |
| 2018-07-13 | $80.53 | $164.51 | 40,600 | — | — |
| 2018-07-12 | $80.26 | $163.96 | 77,100 | — | — |
| 2018-07-11 | $80.08 | $163.60 | 154,700 | — | — |
| 2018-07-10 | $80.32 | $164.09 | 105,000 | — | — |
| 2018-07-09 | $80.36 | $164.17 | 98,300 | — | — |
| 2018-07-06 | $79.64 | $162.70 | 70,800 | — | — |
| 2018-07-05 | $78.58 | $160.53 | 98,300 | — | — |
| 2018-07-03 | $78.47 | $160.31 | 55,100 | — | — |
| 2018-07-02 | $78.56 | $160.49 | 82,900 | — | — |
| 2018-06-29 | $78.01 | $159.37 | 105,100 | — | — |
| 2018-06-28 | $78.10 | $159.55 | 106,500 | — | — |
| 2018-06-27 | $76.99 | $157.28 | 90,100 | — | — |
| 2018-06-26 | $76.94 | $157.18 | 76,100 | — | — |
| 2018-06-25 | $75.64 | $154.52 | 99,200 | — | — |
| 2018-06-22 | $76.95 | $157.20 | 220,900 | — | — |
| 2018-06-21 | $76.30 | $155.87 | 96,400 | — | — |
| 2018-06-20 | $77.30 | $157.92 | 99,700 | — | — |
| 2018-06-19 | $76.01 | $155.28 | 140,600 | — | — |
| 2018-06-18 | $76.71 | $156.71 | 174,400 | — | — |
| 2018-06-15 | $75.88 | $155.02 | 209,700 | — | — |
| 2018-06-14 | $75.90 | $155.06 | 154,600 | — | — |
| 2018-06-13 | $75.58 | $154.40 | 177,900 | — | — |
| 2018-06-12 | $75.79 | $154.83 | 140,300 | — | — |
| 2018-06-11 | $76.50 | $156.28 | 89,800 | — | — |
| 2018-06-08 | $75.49 | $154.22 | 70,600 | — | — |
| 2018-06-07 | $75.48 | $154.20 | 96,500 | — | — |
| 2018-06-06 | $75.85 | $154.95 | 94,600 | — | — |
| 2018-06-05 | $74.71 | $152.63 | 99,200 | — | — |
| 2018-06-04 | $74.07 | $151.32 | 119,400 | — | — |
| 2018-06-01 | $73.37 | $149.89 | 130,400 | — | — |
| 2018-05-31 | $72.70 | $148.52 | 187,800 | — | — |
| 2018-05-30 | $73.36 | $149.87 | 158,600 | — | — |
| 2018-05-29 | $72.11 | $146.85 | 109,600 | — | — |
| 2018-05-25 | $71.84 | $146.30 | 86,000 | — | — |
| 2018-05-24 | $71.40 | $145.41 | 117,700 | — | — |
| 2018-05-23 | $71.42 | $145.45 | 103,600 | — | — |
| 2018-05-22 | $70.37 | $143.31 | 78,900 | — | — |
| 2018-05-21 | $71.40 | $145.41 | 96,200 | — | — |
| 2018-05-18 | $71.16 | $144.92 | 90,800 | — | — |
| 2018-05-17 | $70.52 | $143.62 | 145,300 | — | — |
| 2018-05-16 | $70.08 | $142.72 | 136,800 | — | — |
| 2018-05-15 | $69.42 | $141.38 | 60,800 | — | — |
| 2018-05-14 | $69.09 | $140.70 | 61,600 | — | — |
| 2018-05-11 | $69.76 | $142.07 | 83,400 | — | — |
| 2018-05-10 | $69.30 | $141.13 | 60,100 | — | — |
| 2018-05-09 | $69.48 | $141.50 | 92,800 | — | — |
| 2018-05-08 | $69.08 | $140.68 | 107,400 | — | — |
| 2018-05-07 | $68.42 | $139.34 | 96,300 | — | — |
| 2018-05-04 | $69.22 | $140.97 | 123,100 | — | — |
| 2018-05-03 | $68.69 | $139.89 | 169,100 | — | — |
| 2018-05-02 | $70.91 | $144.41 | 91,800 | — | — |
| 2018-05-01 | $70.65 | $143.88 | 100,900 | — | — |
| 2018-04-30 | $70.32 | $143.21 | 88,400 | — | — |
| 2018-04-27 | $72.70 | $148.06 | 88,700 | — | — |
| 2018-04-26 | $73.45 | $149.58 | 97,300 | — | — |
| 2018-04-25 | $73.91 | $150.52 | 108,100 | — | — |
| 2018-04-24 | $74.46 | $151.64 | 303,900 | — | — |
| 2018-04-23 | $89.25 | $181.76 | 125,500 | — | — |
| 2018-04-20 | $88.39 | $180.01 | 44,700 | — | — |
| 2018-04-19 | $88.59 | $180.42 | 53,100 | — | — |
| 2018-04-18 | $88.80 | $180.84 | 66,100 | — | — |
| 2018-04-17 | $88.75 | $180.74 | 64,600 | — | — |
| 2018-04-16 | $87.62 | $178.44 | 70,700 | — | — |
| 2018-04-13 | $85.96 | $175.06 | 58,200 | — | — |
| 2018-04-12 | $85.76 | $174.65 | 49,600 | — | — |
| 2018-04-11 | $85.68 | $174.49 | 92,300 | — | — |
| 2018-04-10 | $85.91 | $174.96 | 93,900 | — | — |
| 2018-04-09 | $82.86 | $168.75 | 65,800 | — | — |
| 2018-04-06 | $82.99 | $169.01 | 59,800 | — | — |
| 2018-04-05 | $84.73 | $172.55 | 110,200 | — | — |
| 2018-04-04 | $83.03 | $169.09 | 59,400 | — | — |
| 2018-04-03 | $82.45 | $167.91 | 136,700 | — | — |
| 2018-04-02 | $82.02 | $167.04 | 76,600 | — | — |
| 2018-03-29 | $83.18 | $169.40 | 79,600 | — | — |
| 2018-03-28 | $82.88 | $168.79 | 73,800 | — | — |
| 2018-03-27 | $82.14 | $167.28 | 51,400 | — | — |
| 2018-03-26 | $83.42 | $169.89 | 70,000 | — | — |
| 2018-03-23 | $81.35 | $165.67 | 57,000 | — | — |
| 2018-03-22 | $83.28 | $169.60 | 94,700 | — | — |
| 2018-03-21 | $84.69 | $172.47 | 59,800 | — | — |
| 2018-03-20 | $84.12 | $171.31 | 78,800 | — | — |
| 2018-03-19 | $83.95 | $170.97 | 110,100 | — | — |
| 2018-03-16 | $84.46 | $172.00 | 253,800 | — | — |
| 2018-03-15 | $84.24 | $171.56 | 99,900 | — | — |
| 2018-03-14 | $84.69 | $172.47 | 83,600 | — | — |
| 2018-03-13 | $85.55 | $174.22 | 61,900 | — | — |
| 2018-03-12 | $86.30 | $175.75 | 71,400 | — | — |
| 2018-03-09 | $86.64 | $176.44 | 63,500 | — | — |
| 2018-03-08 | $84.18 | $171.43 | 61,800 | — | — |
| 2018-03-07 | $85.21 | $173.53 | 111,200 | — | — |
| 2018-03-06 | $83.80 | $170.66 | 97,000 | — | — |
| 2018-03-05 | $82.22 | $167.44 | 163,900 | — | — |
| 2018-03-02 | $81.91 | $166.81 | 108,200 | — | — |
| 2018-03-01 | $80.83 | $164.15 | 108,900 | — | — |
| 2018-02-28 | $80.10 | $162.67 | 138,700 | — | — |
| 2018-02-27 | $80.56 | $163.61 | 143,400 | — | — |
| 2018-02-26 | $79.88 | $162.22 | 111,400 | — | — |
| 2018-02-23 | $77.29 | $156.96 | 51,500 | — | — |
| 2018-02-22 | $78.99 | $160.42 | 112,200 | — | — |
| 2018-02-21 | $73.07 | $148.39 | 57,600 | — | — |
| 2018-02-20 | $72.85 | $147.95 | 44,100 | — | — |
| 2018-02-16 | $73.04 | $148.33 | 49,300 | — | — |
| 2018-02-15 | $72.86 | $147.97 | 42,000 | — | — |
| 2018-02-14 | $72.17 | $146.57 | 74,000 | — | — |
| 2018-02-13 | $71.18 | $144.56 | 64,900 | — | — |
| 2018-02-12 | $71.62 | $145.45 | 43,400 | — | — |
| 2018-02-09 | $71.09 | $144.37 | 85,200 | — | — |
| 2018-02-08 | $69.52 | $141.19 | 82,600 | — | — |
| 2018-02-07 | $71.20 | $144.60 | 69,000 | — | — |
| 2018-02-06 | $71.51 | $145.23 | 148,200 | — | — |
| 2018-02-05 | $71.47 | $145.15 | 108,700 | — | — |
| 2018-02-02 | $75.05 | $152.42 | 134,200 | — | — |
| 2018-02-01 | $77.08 | $156.54 | 103,200 | — | — |
| 2018-01-31 | $78.42 | $159.26 | 74,300 | — | — |
| 2018-01-30 | $79.09 | $160.62 | 74,600 | — | — |
| 2018-01-29 | $79.74 | $161.94 | 73,400 | — | — |
| 2018-01-26 | $80.34 | $163.16 | 72,600 | — | — |
| 2018-01-25 | $80.26 | $163.00 | 112,600 | — | — |
| 2018-01-24 | $79.30 | $161.05 | 74,400 | — | — |
| 2018-01-23 | $78.64 | $159.71 | 90,000 | — | — |
| 2018-01-22 | $79.10 | $160.64 | 59,300 | — | — |
| 2018-01-19 | $81.19 | $164.89 | 99,000 | — | — |
| 2018-01-18 | $77.78 | $157.96 | 79,900 | — | — |
| 2018-01-17 | $78.97 | $160.38 | 149,700 | — | — |
| 2018-01-16 | $78.64 | $159.71 | 109,300 | — | — |
| 2018-01-12 | $79.31 | $161.07 | 156,400 | — | — |
| 2018-01-11 | $79.75 | $161.96 | 70,500 | — | — |
| 2018-01-10 | $77.66 | $157.72 | 70,400 | — | — |
| 2018-01-09 | $78.29 | $159.00 | 47,800 | — | — |
| 2018-01-08 | $79.45 | $161.35 | 55,100 | — | — |
| 2018-01-05 | $79.41 | $161.27 | 55,500 | — | — |
| 2018-01-04 | $78.82 | $160.07 | 60,000 | — | — |
| 2018-01-03 | $78.77 | $159.97 | 76,600 | — | — |
| 2018-01-02 | $79.80 | $162.06 | 89,200 | — | — |