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 | $76.50 | $285.62 | 190,800 | — | — |
| 2018-12-28 | $75.47 | $281.77 | 238,600 | — | — |
| 2018-12-27 | $75.45 | $281.70 | 320,300 | — | — |
| 2018-12-26 | $74.97 | $279.90 | 308,800 | — | — |
| 2018-12-24 | $74.09 | $276.62 | 169,800 | — | — |
| 2018-12-21 | $79.98 | $298.61 | 879,200 | — | — |
| 2018-12-20 | $79.89 | $298.27 | 503,500 | — | — |
| 2018-12-19 | $80.11 | $299.09 | 316,400 | — | — |
| 2018-12-18 | $80.35 | $299.99 | 372,200 | — | — |
| 2018-12-17 | $80.66 | $301.15 | 530,700 | — | — |
| 2018-12-14 | $82.69 | $308.73 | 254,200 | — | — |
| 2018-12-13 | $83.03 | $310.00 | 213,800 | — | — |
| 2018-12-12 | $82.74 | $308.91 | 422,100 | — | — |
| 2018-12-11 | $81.09 | $302.75 | 348,500 | — | — |
| 2018-12-10 | $81.00 | $302.42 | 223,300 | — | — |
| 2018-12-07 | $80.76 | $301.52 | 366,500 | — | — |
| 2018-12-06 | $81.16 | $303.01 | 396,400 | — | — |
| 2018-12-04 | $80.57 | $300.81 | 417,100 | — | — |
| 2018-12-03 | $80.20 | $299.43 | 389,300 | — | — |
| 2018-11-30 | $78.77 | $294.09 | 536,300 | — | — |
| 2018-11-29 | $76.84 | $286.89 | 382,600 | — | — |
| 2018-11-28 | $78.04 | $291.37 | 2,668,200 | — | — |
| 2018-11-27 | $76.91 | $287.15 | 720,000 | — | — |
| 2018-11-26 | $83.35 | $311.19 | 74,500 | — | — |
| 2018-11-23 | $82.85 | $309.32 | 46,800 | — | — |
| 2018-11-21 | $82.69 | $308.73 | 82,500 | — | — |
| 2018-11-20 | $83.87 | $313.13 | 130,500 | — | — |
| 2018-11-19 | $84.14 | $314.14 | 154,500 | — | — |
| 2018-11-16 | $84.43 | $315.22 | 176,300 | — | — |
| 2018-11-15 | $84.37 | $315.00 | 179,200 | — | — |
| 2018-11-14 | $84.34 | $314.89 | 196,100 | — | — |
| 2018-11-13 | $84.49 | $313.51 | 143,700 | — | — |
| 2018-11-12 | $84.77 | $314.54 | 218,300 | — | — |
| 2018-11-09 | $83.51 | $309.87 | 199,800 | — | — |
| 2018-11-08 | $82.51 | $306.16 | 139,100 | — | — |
| 2018-11-07 | $82.53 | $306.23 | 171,800 | — | — |
| 2018-11-06 | $81.07 | $300.82 | 144,800 | — | — |
| 2018-11-05 | $79.86 | $296.33 | 150,600 | — | — |
| 2018-11-02 | $77.92 | $289.13 | 168,900 | — | — |
| 2018-11-01 | $77.00 | $285.71 | 201,700 | — | — |
| 2018-10-31 | $77.27 | $286.72 | 253,400 | — | — |
| 2018-10-30 | $79.10 | $293.51 | 113,700 | — | — |
| 2018-10-29 | $78.72 | $292.10 | 107,100 | — | — |
| 2018-10-26 | $78.34 | $290.69 | 137,900 | — | — |
| 2018-10-25 | $79.11 | $293.54 | 180,600 | — | — |
| 2018-10-24 | $80.82 | $299.89 | 181,300 | — | — |
| 2018-10-23 | $79.64 | $295.51 | 153,500 | — | — |
| 2018-10-22 | $80.31 | $298.00 | 175,900 | — | — |
| 2018-10-19 | $80.52 | $298.77 | 144,200 | — | — |
| 2018-10-18 | $79.34 | $294.40 | 102,600 | — | — |
| 2018-10-17 | $79.66 | $295.58 | 139,700 | — | — |
| 2018-10-16 | $79.55 | $295.18 | 147,400 | — | — |
| 2018-10-15 | $78.86 | $292.61 | 140,600 | — | — |
| 2018-10-12 | $77.74 | $288.46 | 243,900 | — | — |
| 2018-10-11 | $79.76 | $295.95 | 273,300 | — | — |
| 2018-10-10 | $81.43 | $302.15 | 188,700 | — | — |
| 2018-10-09 | $82.06 | $304.49 | 158,300 | — | — |
| 2018-10-08 | $82.24 | $305.16 | 120,700 | — | — |
| 2018-10-05 | $80.66 | $299.29 | 163,700 | — | — |
| 2018-10-04 | $80.08 | $297.14 | 156,000 | — | — |
| 2018-10-03 | $79.45 | $294.80 | 141,200 | — | — |
| 2018-10-02 | $79.26 | $294.10 | 142,300 | — | — |
| 2018-10-01 | $78.66 | $291.87 | 295,100 | — | — |
| 2018-09-28 | $79.03 | $293.25 | 209,500 | — | — |
| 2018-09-27 | $77.87 | $288.94 | 180,000 | — | — |
| 2018-09-26 | $76.80 | $284.97 | 141,900 | — | — |
| 2018-09-25 | $78.04 | $289.57 | 161,700 | — | — |
| 2018-09-24 | $78.53 | $291.39 | 126,000 | — | — |
| 2018-09-21 | $79.40 | $294.62 | 415,200 | — | — |
| 2018-09-20 | $79.72 | $295.81 | 119,800 | — | — |
| 2018-09-19 | $78.64 | $291.80 | 184,900 | — | — |
| 2018-09-18 | $81.67 | $303.04 | 166,200 | — | — |
| 2018-09-17 | $82.18 | $304.93 | 131,600 | — | — |
| 2018-09-14 | $82.13 | $304.75 | 176,000 | — | — |
| 2018-09-13 | $82.79 | $307.20 | 180,000 | — | — |
| 2018-09-12 | $82.15 | $304.82 | 177,600 | — | — |
| 2018-09-11 | $82.92 | $307.68 | 184,900 | — | — |
| 2018-09-10 | $82.09 | $304.60 | 362,400 | — | — |
| 2018-09-07 | $80.37 | $298.22 | 195,900 | — | — |
| 2018-09-06 | $80.65 | $299.26 | 161,500 | — | — |
| 2018-09-05 | $79.54 | $295.14 | 135,700 | — | — |
| 2018-09-04 | $78.28 | $290.46 | 214,100 | — | — |
| 2018-08-31 | $77.32 | $286.90 | 342,800 | — | — |
| 2018-08-30 | $76.90 | $285.34 | 233,700 | — | — |
| 2018-08-29 | $77.22 | $286.53 | 409,300 | — | — |
| 2018-08-28 | $76.65 | $284.41 | 231,400 | — | — |
| 2018-08-27 | $77.17 | $286.34 | 313,300 | — | — |
| 2018-08-24 | $78.43 | $291.02 | 121,100 | — | — |
| 2018-08-23 | $78.22 | $290.24 | 85,600 | — | — |
| 2018-08-22 | $78.89 | $292.73 | 112,700 | — | — |
| 2018-08-21 | $79.74 | $295.88 | 188,200 | — | — |
| 2018-08-20 | $79.94 | $296.62 | 102,700 | — | — |
| 2018-08-17 | $80.91 | $300.22 | 129,100 | — | — |
| 2018-08-16 | $81.34 | $301.82 | 117,200 | — | — |
| 2018-08-15 | $80.04 | $296.99 | 161,800 | — | — |
| 2018-08-14 | $79.22 | $293.95 | 144,200 | — | — |
| 2018-08-13 | $78.46 | $289.20 | 124,700 | — | — |
| 2018-08-10 | $78.92 | $290.90 | 131,200 | — | — |
| 2018-08-09 | $78.77 | $290.34 | 92,400 | — | — |
| 2018-08-08 | $78.51 | $289.39 | 163,100 | — | — |
| 2018-08-07 | $78.29 | $288.57 | 140,700 | — | — |
| 2018-08-06 | $78.54 | $289.50 | 80,300 | — | — |
| 2018-08-03 | $77.93 | $287.25 | 101,500 | — | — |
| 2018-08-02 | $79.18 | $291.86 | 212,200 | — | — |
| 2018-08-01 | $77.79 | $286.73 | 188,400 | — | — |
| 2018-07-31 | $78.20 | $288.24 | 160,200 | — | — |
| 2018-07-30 | $76.50 | $281.98 | 390,400 | — | — |
| 2018-07-27 | $77.47 | $285.55 | 108,800 | — | — |
| 2018-07-26 | $78.49 | $289.31 | 106,100 | — | — |
| 2018-07-25 | $78.22 | $288.32 | 238,400 | — | — |
| 2018-07-24 | $78.35 | $288.80 | 173,700 | — | — |
| 2018-07-23 | $78.15 | $288.06 | 121,900 | — | — |
| 2018-07-20 | $78.72 | $290.16 | 117,500 | — | — |
| 2018-07-19 | $79.09 | $291.52 | 101,500 | — | — |
| 2018-07-18 | $77.53 | $285.77 | 129,900 | — | — |
| 2018-07-17 | $77.53 | $285.77 | 159,900 | — | — |
| 2018-07-16 | $78.54 | $289.50 | 146,900 | — | — |
| 2018-07-13 | $79.72 | $293.85 | 222,900 | — | — |
| 2018-07-12 | $80.08 | $295.17 | 233,100 | — | — |
| 2018-07-11 | $79.79 | $294.10 | 161,300 | — | — |
| 2018-07-10 | $79.26 | $292.15 | 160,300 | — | — |
| 2018-07-09 | $77.77 | $286.66 | 338,800 | — | — |
| 2018-07-06 | $79.99 | $294.84 | 373,900 | — | — |
| 2018-07-05 | $78.88 | $290.75 | 495,200 | — | — |
| 2018-07-03 | $78.14 | $288.02 | 184,500 | — | — |
| 2018-07-02 | $76.85 | $283.27 | 232,300 | — | — |
| 2018-06-29 | $76.27 | $281.13 | 173,200 | — | — |
| 2018-06-28 | $76.83 | $283.19 | 303,800 | — | — |
| 2018-06-27 | $75.98 | $280.06 | 192,100 | — | — |
| 2018-06-26 | $76.59 | $282.31 | 279,500 | — | — |
| 2018-06-25 | $76.81 | $283.12 | 335,700 | — | — |
| 2018-06-22 | $77.96 | $287.36 | 461,200 | — | — |
| 2018-06-21 | $78.29 | $288.57 | 222,800 | — | — |
| 2018-06-20 | $78.26 | $288.46 | 278,300 | — | — |
| 2018-06-19 | $77.94 | $287.28 | 312,800 | — | — |
| 2018-06-18 | $75.86 | $279.62 | 239,900 | — | — |
| 2018-06-15 | $74.60 | $274.97 | 361,800 | — | — |
| 2018-06-14 | $74.14 | $273.28 | 184,500 | — | — |
| 2018-06-13 | $72.99 | $269.04 | 271,100 | — | — |
| 2018-06-12 | $73.55 | $271.10 | 264,200 | — | — |
| 2018-06-11 | $72.59 | $267.56 | 219,300 | — | — |
| 2018-06-08 | $73.89 | $272.36 | 281,800 | — | — |
| 2018-06-07 | $74.19 | $273.46 | 411,800 | — | — |
| 2018-06-06 | $73.33 | $270.29 | 384,800 | — | — |
| 2018-06-05 | $75.36 | $277.77 | 378,200 | — | — |
| 2018-06-04 | $76.24 | $281.02 | 302,000 | — | — |
| 2018-06-01 | $76.25 | $281.06 | 359,200 | — | — |
| 2018-05-31 | $75.70 | $279.03 | 242,200 | — | — |
| 2018-05-30 | $75.93 | $279.88 | 296,100 | — | — |
| 2018-05-29 | $74.69 | $275.31 | 326,800 | — | — |
| 2018-05-25 | $73.55 | $271.10 | 173,000 | — | — |
| 2018-05-24 | $73.55 | $271.10 | 451,600 | — | — |
| 2018-05-23 | $72.43 | $266.97 | 387,100 | — | — |
| 2018-05-22 | $70.96 | $261.56 | 225,100 | — | — |
| 2018-05-21 | $70.71 | $260.63 | 170,700 | — | — |
| 2018-05-18 | $70.79 | $260.93 | 295,600 | — | — |
| 2018-05-17 | $71.10 | $262.07 | 115,700 | — | — |
| 2018-05-16 | $71.44 | $263.33 | 212,000 | — | — |
| 2018-05-15 | $72.55 | $267.42 | 249,300 | — | — |
| 2018-05-14 | $73.14 | $269.59 | 379,100 | — | — |
| 2018-05-11 | $72.82 | $266.50 | 134,300 | — | — |
| 2018-05-10 | $72.92 | $266.86 | 158,800 | — | — |
| 2018-05-09 | $71.90 | $263.13 | 229,500 | — | — |
| 2018-05-08 | $72.92 | $266.86 | 339,900 | — | — |
| 2018-05-07 | $73.49 | $268.95 | 233,300 | — | — |
| 2018-05-04 | $74.32 | $271.99 | 139,400 | — | — |
| 2018-05-03 | $73.31 | $268.29 | 180,200 | — | — |
| 2018-05-02 | $73.23 | $268.00 | 274,500 | — | — |
| 2018-05-01 | $72.79 | $266.39 | 226,300 | — | — |
| 2018-04-30 | $72.99 | $267.12 | 233,400 | — | — |
| 2018-04-27 | $74.70 | $273.38 | 191,700 | — | — |
| 2018-04-26 | $74.20 | $271.55 | 249,300 | — | — |
| 2018-04-25 | $72.62 | $265.76 | 272,800 | — | — |
| 2018-04-24 | $72.57 | $265.58 | 125,200 | — | — |
| 2018-04-23 | $72.11 | $263.90 | 274,200 | — | — |
| 2018-04-20 | $71.01 | $259.87 | 206,900 | — | — |
| 2018-04-19 | $71.26 | $260.79 | 182,400 | — | — |
| 2018-04-18 | $70.79 | $259.07 | 227,700 | — | — |
| 2018-04-17 | $71.06 | $260.05 | 243,700 | — | — |
| 2018-04-16 | $70.72 | $258.81 | 148,200 | — | — |
| 2018-04-13 | $68.96 | $252.37 | 135,400 | — | — |
| 2018-04-12 | $68.61 | $251.09 | 210,400 | — | — |
| 2018-04-11 | $69.29 | $253.58 | 139,100 | — | — |
| 2018-04-10 | $69.51 | $254.38 | 372,100 | — | — |
| 2018-04-09 | $69.42 | $254.05 | 356,000 | — | — |
| 2018-04-06 | $69.07 | $252.77 | 251,500 | — | — |
| 2018-04-05 | $68.67 | $251.31 | 291,900 | — | — |
| 2018-04-04 | $67.29 | $246.26 | 268,100 | — | — |
| 2018-04-03 | $67.56 | $247.25 | 283,200 | — | — |
| 2018-04-02 | $67.65 | $247.58 | 285,000 | — | — |
| 2018-03-29 | $67.63 | $247.50 | 290,700 | — | — |
| 2018-03-28 | $67.62 | $247.47 | 227,500 | — | — |
| 2018-03-27 | $67.19 | $245.89 | 244,300 | — | — |
| 2018-03-26 | $66.68 | $244.03 | 424,200 | — | — |
| 2018-03-23 | $66.20 | $242.27 | 305,200 | — | — |
| 2018-03-22 | $67.21 | $245.96 | 312,000 | — | — |
| 2018-03-21 | $68.52 | $250.76 | 146,800 | — | — |
| 2018-03-20 | $68.57 | $250.94 | 180,300 | — | — |
| 2018-03-19 | $69.48 | $254.27 | 219,300 | — | — |
| 2018-03-16 | $70.42 | $257.71 | 485,800 | — | — |
| 2018-03-15 | $69.94 | $255.96 | 269,600 | — | — |
| 2018-03-14 | $70.29 | $257.24 | 281,400 | — | — |
| 2018-03-13 | $70.65 | $258.55 | 247,700 | — | — |
| 2018-03-12 | $70.69 | $258.70 | 342,000 | — | — |
| 2018-03-09 | $69.26 | $253.47 | 266,900 | — | — |
| 2018-03-08 | $67.86 | $248.34 | 294,000 | — | — |
| 2018-03-07 | $67.61 | $247.43 | 293,400 | — | — |
| 2018-03-06 | $67.23 | $246.04 | 270,800 | — | — |
| 2018-03-05 | $67.56 | $247.25 | 316,400 | — | — |
| 2018-03-02 | $64.14 | $234.73 | 649,700 | — | — |
| 2018-03-01 | $65.36 | $239.19 | 261,500 | — | — |
| 2018-02-28 | $65.88 | $241.10 | 307,600 | — | — |
| 2018-02-27 | $68.20 | $249.59 | 198,200 | — | — |
| 2018-02-26 | $68.88 | $252.08 | 111,500 | — | — |
| 2018-02-23 | $69.17 | $253.14 | 135,900 | — | — |
| 2018-02-22 | $67.52 | $247.10 | 164,400 | — | — |
| 2018-02-21 | $66.87 | $244.72 | 189,400 | — | — |
| 2018-02-20 | $68.04 | $249.00 | 176,600 | — | — |
| 2018-02-16 | $68.85 | $251.97 | 204,900 | — | — |
| 2018-02-15 | $68.38 | $250.25 | 165,400 | — | — |
| 2018-02-14 | $67.05 | $245.38 | 147,900 | — | — |
| 2018-02-13 | $68.33 | $248.25 | 224,800 | — | — |
| 2018-02-12 | $69.80 | $253.59 | 236,700 | — | — |
| 2018-02-09 | $69.91 | $253.99 | 310,400 | — | — |
| 2018-02-08 | $66.68 | $242.26 | 281,600 | — | — |
| 2018-02-07 | $68.29 | $248.11 | 230,400 | — | — |
| 2018-02-06 | $67.96 | $246.91 | 389,300 | — | — |
| 2018-02-05 | $69.51 | $252.54 | 325,200 | — | — |
| 2018-02-02 | $72.22 | $262.39 | 155,300 | — | — |
| 2018-02-01 | $73.29 | $266.27 | 228,700 | — | — |
| 2018-01-31 | $73.58 | $267.33 | 241,100 | — | — |
| 2018-01-30 | $73.45 | $266.85 | 201,200 | — | — |
| 2018-01-29 | $74.20 | $269.58 | 146,100 | — | — |
| 2018-01-26 | $75.19 | $273.18 | 215,000 | — | — |
| 2018-01-25 | $75.77 | $275.28 | 139,300 | — | — |
| 2018-01-24 | $74.77 | $271.65 | 115,100 | — | — |
| 2018-01-23 | $75.46 | $274.16 | 169,000 | — | — |
| 2018-01-22 | $74.50 | $270.67 | 128,600 | — | — |
| 2018-01-19 | $74.24 | $269.72 | 167,600 | — | — |
| 2018-01-18 | $74.30 | $269.94 | 204,600 | — | — |
| 2018-01-17 | $76.07 | $276.37 | 183,400 | — | — |
| 2018-01-16 | $75.04 | $272.63 | 141,700 | — | — |
| 2018-01-12 | $75.75 | $275.21 | 147,700 | — | — |
| 2018-01-11 | $76.81 | $279.06 | 151,700 | — | — |
| 2018-01-10 | $76.08 | $276.41 | 175,700 | — | — |
| 2018-01-09 | $77.69 | $282.26 | 154,400 | — | — |
| 2018-01-08 | $79.28 | $288.04 | 152,900 | — | — |
| 2018-01-05 | $78.84 | $286.44 | 158,300 | — | — |
| 2018-01-04 | $79.13 | $287.49 | 143,700 | — | — |
| 2018-01-03 | $79.11 | $287.42 | 152,000 | — | — |
| 2018-01-02 | $79.74 | $289.71 | 195,300 | — | — |