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 | $67.18 | $141.71 | 37,500 | — | — |
| 2018-12-28 | $66.43 | $140.13 | 68,700 | — | — |
| 2018-12-27 | $66.61 | $140.51 | 49,200 | — | — |
| 2018-12-26 | $65.85 | $138.91 | 69,500 | — | — |
| 2018-12-24 | $62.19 | $131.18 | 59,800 | — | — |
| 2018-12-21 | $64.00 | $135.00 | 324,700 | — | — |
| 2018-12-20 | $65.09 | $137.30 | 111,900 | — | — |
| 2018-12-19 | $65.55 | $138.27 | 56,100 | — | — |
| 2018-12-18 | $67.36 | $142.09 | 79,700 | — | — |
| 2018-12-17 | $67.74 | $142.89 | 98,100 | — | — |
| 2018-12-14 | $70.06 | $147.79 | 50,600 | — | — |
| 2018-12-13 | $71.59 | $151.01 | 66,800 | — | — |
| 2018-12-12 | $71.56 | $150.95 | 51,300 | — | — |
| 2018-12-11 | $71.43 | $150.68 | 51,700 | — | — |
| 2018-12-10 | $72.27 | $152.45 | 47,100 | — | — |
| 2018-12-07 | $73.51 | $155.06 | 52,300 | — | — |
| 2018-12-06 | $76.29 | $160.93 | 131,700 | — | — |
| 2018-12-04 | $74.27 | $156.67 | 60,000 | — | — |
| 2018-12-03 | $80.02 | $168.80 | 56,600 | — | — |
| 2018-11-30 | $79.70 | $168.12 | 55,100 | — | — |
| 2018-11-29 | $79.11 | $166.88 | 48,200 | — | — |
| 2018-11-28 | $81.26 | $171.41 | 74,900 | — | — |
| 2018-11-27 | $79.30 | $167.28 | 62,300 | — | — |
| 2018-11-26 | $79.68 | $168.08 | 64,100 | — | — |
| 2018-11-23 | $79.35 | $167.38 | 18,500 | — | — |
| 2018-11-21 | $78.98 | $166.60 | 60,700 | — | — |
| 2018-11-20 | $78.02 | $164.58 | 68,500 | — | — |
| 2018-11-19 | $80.22 | $169.22 | 63,000 | — | — |
| 2018-11-16 | $80.63 | $170.08 | 198,100 | — | — |
| 2018-11-15 | $80.73 | $170.29 | 76,800 | — | — |
| 2018-11-14 | $80.32 | $169.43 | 138,800 | — | — |
| 2018-11-13 | $79.30 | $167.28 | 70,700 | — | — |
| 2018-11-12 | $78.39 | $165.36 | 73,800 | — | — |
| 2018-11-09 | $79.41 | $167.51 | 68,400 | — | — |
| 2018-11-08 | $80.95 | $170.76 | 63,700 | — | — |
| 2018-11-07 | $82.07 | $173.12 | 78,400 | — | — |
| 2018-11-06 | $81.00 | $170.44 | 48,800 | — | — |
| 2018-11-05 | $80.66 | $169.73 | 77,600 | — | — |
| 2018-11-02 | $81.01 | $170.46 | 87,400 | — | — |
| 2018-11-01 | $82.32 | $173.22 | 97,700 | — | — |
| 2018-10-31 | $81.12 | $170.69 | 101,800 | — | — |
| 2018-10-30 | $80.75 | $169.91 | 117,500 | — | — |
| 2018-10-29 | $78.58 | $165.35 | 158,400 | — | — |
| 2018-10-26 | $95.41 | $200.76 | 51,700 | — | — |
| 2018-10-25 | $96.55 | $203.16 | 43,900 | — | — |
| 2018-10-24 | $94.62 | $199.10 | 29,200 | — | — |
| 2018-10-23 | $98.48 | $207.22 | 34,400 | — | — |
| 2018-10-22 | $99.53 | $209.43 | 29,000 | — | — |
| 2018-10-19 | $98.54 | $207.35 | 29,200 | — | — |
| 2018-10-18 | $100.04 | $210.50 | 16,400 | — | — |
| 2018-10-17 | $101.41 | $213.39 | 25,000 | — | — |
| 2018-10-16 | $101.49 | $213.56 | 50,000 | — | — |
| 2018-10-15 | $99.04 | $208.40 | 52,500 | — | — |
| 2018-10-12 | $98.49 | $207.24 | 79,900 | — | — |
| 2018-10-11 | $100.46 | $211.39 | 38,700 | — | — |
| 2018-10-10 | $102.78 | $216.27 | 97,600 | — | — |
| 2018-10-09 | $106.67 | $224.46 | 43,300 | — | — |
| 2018-10-08 | $107.23 | $225.63 | 39,400 | — | — |
| 2018-10-05 | $106.67 | $224.46 | 34,100 | — | — |
| 2018-10-04 | $106.68 | $224.48 | 33,300 | — | — |
| 2018-10-03 | $108.95 | $229.25 | 40,000 | — | — |
| 2018-10-02 | $107.99 | $227.23 | 46,900 | — | — |
| 2018-10-01 | $106.29 | $223.66 | 52,900 | — | — |
| 2018-09-28 | $104.25 | $219.36 | 70,100 | — | — |
| 2018-09-27 | $104.30 | $219.47 | 78,100 | — | — |
| 2018-09-26 | $104.90 | $220.73 | 46,200 | — | — |
| 2018-09-25 | $107.65 | $226.52 | 63,000 | — | — |
| 2018-09-24 | $107.55 | $226.31 | 44,300 | — | — |
| 2018-09-21 | $110.90 | $233.36 | 110,200 | — | — |
| 2018-09-20 | $110.45 | $232.41 | 25,400 | — | — |
| 2018-09-19 | $109.20 | $229.78 | 68,200 | — | — |
| 2018-09-18 | $109.65 | $230.73 | 28,900 | — | — |
| 2018-09-17 | $109.00 | $229.36 | 31,700 | — | — |
| 2018-09-14 | $109.30 | $229.99 | 25,800 | — | — |
| 2018-09-13 | $108.35 | $227.99 | 21,500 | — | — |
| 2018-09-12 | $109.60 | $230.62 | 45,700 | — | — |
| 2018-09-11 | $109.90 | $231.25 | 37,700 | — | — |
| 2018-09-10 | $110.10 | $231.67 | 25,500 | — | — |
| 2018-09-07 | $109.10 | $229.57 | 33,800 | — | — |
| 2018-09-06 | $108.90 | $229.15 | 32,400 | — | — |
| 2018-09-05 | $110.00 | $231.46 | 41,800 | — | — |
| 2018-09-04 | $108.05 | $227.36 | 53,300 | — | — |
| 2018-08-31 | $107.90 | $227.04 | 47,700 | — | — |
| 2018-08-30 | $106.65 | $224.41 | 37,900 | — | — |
| 2018-08-29 | $108.15 | $227.57 | 91,000 | — | — |
| 2018-08-28 | $103.55 | $217.89 | 74,200 | — | — |
| 2018-08-27 | $113.60 | $239.04 | 41,000 | — | — |
| 2018-08-24 | $112.10 | $235.88 | 55,900 | — | — |
| 2018-08-23 | $109.85 | $231.15 | 28,500 | — | — |
| 2018-08-22 | $109.75 | $230.94 | 21,200 | — | — |
| 2018-08-21 | $111.70 | $235.04 | 36,000 | — | — |
| 2018-08-20 | $109.30 | $229.99 | 30,000 | — | — |
| 2018-08-17 | $108.45 | $228.20 | 72,900 | — | — |
| 2018-08-16 | $107.80 | $226.83 | 48,300 | — | — |
| 2018-08-15 | $108.50 | $228.31 | 24,900 | — | — |
| 2018-08-14 | $109.00 | $229.36 | 38,200 | — | — |
| 2018-08-13 | $106.65 | $224.41 | 39,600 | — | — |
| 2018-08-10 | $106.20 | $223.47 | 26,900 | — | — |
| 2018-08-09 | $105.35 | $221.68 | 21,900 | — | — |
| 2018-08-08 | $105.90 | $222.84 | 20,900 | — | — |
| 2018-08-07 | $105.55 | $221.72 | 18,500 | — | — |
| 2018-08-06 | $105.00 | $220.56 | 27,800 | — | — |
| 2018-08-03 | $103.85 | $218.15 | 48,700 | — | — |
| 2018-08-02 | $103.40 | $217.20 | 14,300 | — | — |
| 2018-08-01 | $102.90 | $216.15 | 20,100 | — | — |
| 2018-07-31 | $103.65 | $217.73 | 33,900 | — | — |
| 2018-07-30 | $102.75 | $215.84 | 41,400 | — | — |
| 2018-07-27 | $103.30 | $216.99 | 22,300 | — | — |
| 2018-07-26 | $105.75 | $222.14 | 50,000 | — | — |
| 2018-07-25 | $104.80 | $220.14 | 34,400 | — | — |
| 2018-07-24 | $104.05 | $218.57 | 25,900 | — | — |
| 2018-07-23 | $102.85 | $216.05 | 20,100 | — | — |
| 2018-07-20 | $103.90 | $218.25 | 23,200 | — | — |
| 2018-07-19 | $104.20 | $218.88 | 32,100 | — | — |
| 2018-07-18 | $101.35 | $212.90 | 37,600 | — | — |
| 2018-07-17 | $100.45 | $211.01 | 45,900 | — | — |
| 2018-07-16 | $101.35 | $212.90 | 14,500 | — | — |
| 2018-07-13 | $103.00 | $216.36 | 17,500 | — | — |
| 2018-07-12 | $102.20 | $214.68 | 36,700 | — | — |
| 2018-07-11 | $103.15 | $216.68 | 23,200 | — | — |
| 2018-07-10 | $104.50 | $219.51 | 20,900 | — | — |
| 2018-07-09 | $104.95 | $220.46 | 48,100 | — | — |
| 2018-07-06 | $104.40 | $219.30 | 24,600 | — | — |
| 2018-07-05 | $104.55 | $219.62 | 31,500 | — | — |
| 2018-07-03 | $103.25 | $216.89 | 7,600 | — | — |
| 2018-07-02 | $103.50 | $217.41 | 23,800 | — | — |
| 2018-06-29 | $102.20 | $214.68 | 25,600 | — | — |
| 2018-06-28 | $102.85 | $216.05 | 18,300 | — | — |
| 2018-06-27 | $102.85 | $216.05 | 52,100 | — | — |
| 2018-06-26 | $103.25 | $216.89 | 21,500 | — | — |
| 2018-06-25 | $102.00 | $214.26 | 23,500 | — | — |
| 2018-06-22 | $104.75 | $220.04 | 80,100 | — | — |
| 2018-06-21 | $102.95 | $216.26 | 24,100 | — | — |
| 2018-06-20 | $103.90 | $218.25 | 34,300 | — | — |
| 2018-06-19 | $103.50 | $217.41 | 37,700 | — | — |
| 2018-06-18 | $105.15 | $220.88 | 49,700 | — | — |
| 2018-06-15 | $105.30 | $221.20 | 64,700 | — | — |
| 2018-06-14 | $105.15 | $220.88 | 62,200 | — | — |
| 2018-06-13 | $104.40 | $219.30 | 64,700 | — | — |
| 2018-06-12 | $105.10 | $220.77 | 112,300 | — | — |
| 2018-06-11 | $105.00 | $220.56 | 81,100 | — | — |
| 2018-06-08 | $105.20 | $220.99 | 33,100 | — | — |
| 2018-06-07 | $104.65 | $219.83 | 20,900 | — | — |
| 2018-06-06 | $104.15 | $218.78 | 20,300 | — | — |
| 2018-06-05 | $104.05 | $218.57 | 25,500 | — | — |
| 2018-06-04 | $102.40 | $215.10 | 38,100 | — | — |
| 2018-06-01 | $101.60 | $213.42 | 39,500 | — | — |
| 2018-05-31 | $99.75 | $209.54 | 27,300 | — | — |
| 2018-05-30 | $101.45 | $213.11 | 37,600 | — | — |
| 2018-05-29 | $99.95 | $209.96 | 28,800 | — | — |
| 2018-05-25 | $100.40 | $210.90 | 21,000 | — | — |
| 2018-05-24 | $99.90 | $209.85 | 17,600 | — | — |
| 2018-05-23 | $100.30 | $210.69 | 20,300 | — | — |
| 2018-05-22 | $99.55 | $209.12 | 21,900 | — | — |
| 2018-05-21 | $100.95 | $212.06 | 22,100 | — | — |
| 2018-05-18 | $99.55 | $209.12 | 54,200 | — | — |
| 2018-05-17 | $98.95 | $207.86 | 23,300 | — | — |
| 2018-05-16 | $97.10 | $203.97 | 49,500 | — | — |
| 2018-05-15 | $95.65 | $200.92 | 35,200 | — | — |
| 2018-05-14 | $95.50 | $200.61 | 20,800 | — | — |
| 2018-05-11 | $96.00 | $201.66 | 58,700 | — | — |
| 2018-05-10 | $95.85 | $201.34 | 25,800 | — | — |
| 2018-05-09 | $95.35 | $200.29 | 26,000 | — | — |
| 2018-05-08 | $95.60 | $200.44 | 32,700 | — | — |
| 2018-05-07 | $94.15 | $197.40 | 38,500 | — | — |
| 2018-05-04 | $92.90 | $194.78 | 39,800 | — | — |
| 2018-05-03 | $91.40 | $191.64 | 52,500 | — | — |
| 2018-05-02 | $93.45 | $195.93 | 43,200 | — | — |
| 2018-05-01 | $92.25 | $193.42 | 77,600 | — | — |
| 2018-04-30 | $96.95 | $203.27 | 38,900 | — | — |
| 2018-04-27 | $97.65 | $204.74 | 27,800 | — | — |
| 2018-04-26 | $98.80 | $207.15 | 17,100 | — | — |
| 2018-04-25 | $98.75 | $207.05 | 16,000 | — | — |
| 2018-04-24 | $99.05 | $207.67 | 27,800 | — | — |
| 2018-04-23 | $99.90 | $209.46 | 20,900 | — | — |
| 2018-04-20 | $100.30 | $210.30 | 30,000 | — | — |
| 2018-04-19 | $100.00 | $209.67 | 31,600 | — | — |
| 2018-04-18 | $101.05 | $211.87 | 78,100 | — | — |
| 2018-04-17 | $99.60 | $208.83 | 57,900 | — | — |
| 2018-04-16 | $99.40 | $208.41 | 54,000 | — | — |
| 2018-04-13 | $98.65 | $206.84 | 25,300 | — | — |
| 2018-04-12 | $97.50 | $204.42 | 31,700 | — | — |
| 2018-04-11 | $97.40 | $204.21 | 25,500 | — | — |
| 2018-04-10 | $97.35 | $204.11 | 23,300 | — | — |
| 2018-04-09 | $96.95 | $203.27 | 34,900 | — | — |
| 2018-04-06 | $96.55 | $202.43 | 49,900 | — | — |
| 2018-04-05 | $98.35 | $206.21 | 45,700 | — | — |
| 2018-04-04 | $97.50 | $204.42 | 33,200 | — | — |
| 2018-04-03 | $96.45 | $202.22 | 47,400 | — | — |
| 2018-04-02 | $95.05 | $199.29 | 79,600 | — | — |
| 2018-03-29 | $95.35 | $199.92 | 30,100 | — | — |
| 2018-03-28 | $94.60 | $198.34 | 80,500 | — | — |
| 2018-03-27 | $95.55 | $200.34 | 41,700 | — | — |
| 2018-03-26 | $97.40 | $204.21 | 41,300 | — | — |
| 2018-03-23 | $96.35 | $202.01 | 44,300 | — | — |
| 2018-03-22 | $99.80 | $209.25 | 37,500 | — | — |
| 2018-03-21 | $102.60 | $215.12 | 16,100 | — | — |
| 2018-03-20 | $102.40 | $214.70 | 25,700 | — | — |
| 2018-03-19 | $102.50 | $214.91 | 38,600 | — | — |
| 2018-03-16 | $103.70 | $217.42 | 95,400 | — | — |
| 2018-03-15 | $102.15 | $214.17 | 34,200 | — | — |
| 2018-03-14 | $102.25 | $214.38 | 35,700 | — | — |
| 2018-03-13 | $102.60 | $215.12 | 34,600 | — | — |
| 2018-03-12 | $103.00 | $215.96 | 27,900 | — | — |
| 2018-03-09 | $103.25 | $216.48 | 34,300 | — | — |
| 2018-03-08 | $100.10 | $209.88 | 33,200 | — | — |
| 2018-03-07 | $100.45 | $210.61 | 39,400 | — | — |
| 2018-03-06 | $98.55 | $206.63 | 35,900 | — | — |
| 2018-03-05 | $96.50 | $202.33 | 37,300 | — | — |
| 2018-03-02 | $96.10 | $201.49 | 38,100 | — | — |
| 2018-03-01 | $95.60 | $200.44 | 37,400 | — | — |
| 2018-02-28 | $96.10 | $201.49 | 39,600 | — | — |
| 2018-02-27 | $99.40 | $208.41 | 90,100 | — | — |
| 2018-02-26 | $100.45 | $210.61 | 28,500 | — | — |
| 2018-02-23 | $99.30 | $208.20 | 24,300 | — | — |
| 2018-02-22 | $99.05 | $207.67 | 29,500 | — | — |
| 2018-02-21 | $97.90 | $205.26 | 50,000 | — | — |
| 2018-02-20 | $97.25 | $203.90 | 54,200 | — | — |
| 2018-02-16 | $98.70 | $206.94 | 158,900 | — | — |
| 2018-02-15 | $98.35 | $206.21 | 56,500 | — | — |
| 2018-02-14 | $97.60 | $204.63 | 32,800 | — | — |
| 2018-02-13 | $96.75 | $202.85 | 45,000 | — | — |
| 2018-02-12 | $96.15 | $201.59 | 56,900 | — | — |
| 2018-02-09 | $96.95 | $203.27 | 56,900 | — | — |
| 2018-02-08 | $96.40 | $202.12 | 62,600 | — | — |
| 2018-02-07 | $98.25 | $206.00 | 67,300 | — | — |
| 2018-02-06 | $96.15 | $201.22 | 62,600 | — | — |
| 2018-02-05 | $97.90 | $204.88 | 52,400 | — | — |
| 2018-02-02 | $101.35 | $212.10 | 46,500 | — | — |
| 2018-02-01 | $104.10 | $217.85 | 48,600 | — | — |
| 2018-01-31 | $104.95 | $219.63 | 95,300 | — | — |
| 2018-01-30 | $102.00 | $213.46 | 61,400 | — | — |
| 2018-01-29 | $100.40 | $210.11 | 47,700 | — | — |
| 2018-01-26 | $100.80 | $210.95 | 74,200 | — | — |
| 2018-01-25 | $101.35 | $212.10 | 79,500 | — | — |
| 2018-01-24 | $99.65 | $208.54 | 27,900 | — | — |
| 2018-01-23 | $100.60 | $210.53 | 23,800 | — | — |
| 2018-01-22 | $101.05 | $211.47 | 27,500 | — | — |
| 2018-01-19 | $103.10 | $215.76 | 45,200 | — | — |
| 2018-01-18 | $102.70 | $214.92 | 19,900 | — | — |
| 2018-01-17 | $103.90 | $217.44 | 22,200 | — | — |
| 2018-01-16 | $103.00 | $215.55 | 22,700 | — | — |
| 2018-01-12 | $104.55 | $218.80 | 20,100 | — | — |
| 2018-01-11 | $104.00 | $217.64 | 38,100 | — | — |
| 2018-01-10 | $100.85 | $211.05 | 54,300 | — | — |
| 2018-01-09 | $102.85 | $215.24 | 17,400 | — | — |
| 2018-01-08 | $103.70 | $217.02 | 31,700 | — | — |
| 2018-01-05 | $102.50 | $214.51 | 45,000 | — | — |
| 2018-01-04 | $103.15 | $215.87 | 46,800 | — | — |
| 2018-01-03 | $101.50 | $212.41 | 56,300 | — | — |
| 2018-01-02 | $100.95 | $211.26 | 36,400 | — | — |