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
- 1973-05-08 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 | $62.66 | $116.72 | 1,947,400 | — | — |
| 2018-12-28 | $62.28 | $116.01 | 2,523,700 | — | — |
| 2018-12-27 | $62.05 | $115.58 | 3,334,400 | — | — |
| 2018-12-26 | $61.23 | $114.06 | 5,111,400 | — | — |
| 2018-12-24 | $59.95 | $111.67 | 1,467,800 | — | — |
| 2018-12-21 | $60.89 | $113.42 | 7,082,200 | — | — |
| 2018-12-20 | $61.82 | $115.15 | 4,475,300 | — | — |
| 2018-12-19 | $63.49 | $118.27 | 2,893,600 | — | — |
| 2018-12-18 | $64.02 | $119.25 | 2,825,900 | — | — |
| 2018-12-17 | $64.21 | $119.61 | 2,985,400 | — | — |
| 2018-12-14 | $65.45 | $121.92 | 2,856,200 | — | — |
| 2018-12-13 | $65.98 | $122.90 | 2,514,600 | — | — |
| 2018-12-12 | $65.55 | $122.10 | 1,809,200 | — | — |
| 2018-12-11 | $65.30 | $121.64 | 2,564,500 | — | — |
| 2018-12-10 | $64.90 | $120.89 | 3,014,400 | — | — |
| 2018-12-07 | $65.02 | $121.12 | 2,817,100 | — | — |
| 2018-12-06 | $65.94 | $122.83 | 4,944,700 | — | — |
| 2018-12-04 | $66.13 | $123.18 | 5,719,300 | — | — |
| 2018-12-03 | $67.04 | $124.88 | 4,039,300 | — | — |
| 2018-11-30 | $67.40 | $125.55 | 6,067,800 | — | — |
| 2018-11-29 | $67.54 | $125.81 | 2,625,900 | — | — |
| 2018-11-28 | $66.85 | $124.52 | 4,548,200 | — | — |
| 2018-11-27 | $65.32 | $121.67 | 3,808,800 | — | — |
| 2018-11-26 | $64.90 | $120.89 | 2,790,000 | — | — |
| 2018-11-23 | $64.90 | $120.89 | 1,583,600 | — | — |
| 2018-11-21 | $64.48 | $120.11 | 3,399,500 | — | — |
| 2018-11-20 | $65.09 | $121.25 | 3,210,100 | — | — |
| 2018-11-19 | $66.02 | $122.98 | 3,374,400 | — | — |
| 2018-11-16 | $66.39 | $123.67 | 5,857,000 | — | — |
| 2018-11-15 | $66.22 | $123.35 | 2,852,200 | — | — |
| 2018-11-14 | $66.47 | $123.82 | 2,689,700 | — | — |
| 2018-11-13 | $66.86 | $124.54 | 2,702,500 | — | — |
| 2018-11-12 | $67.37 | $125.49 | 2,977,600 | — | — |
| 2018-11-09 | $66.81 | $124.45 | 3,497,800 | — | — |
| 2018-11-08 | $66.56 | $123.98 | 3,106,500 | — | — |
| 2018-11-07 | $66.45 | $123.78 | 3,921,200 | — | — |
| 2018-11-06 | $64.45 | $120.05 | 4,382,200 | — | — |
| 2018-11-05 | $64.56 | $120.26 | 9,316,400 | — | — |
| 2018-11-02 | $71.29 | $132.79 | 3,201,100 | — | — |
| 2018-11-01 | $71.79 | $133.73 | 2,479,500 | — | — |
| 2018-10-31 | $71.33 | $132.87 | 2,565,300 | — | — |
| 2018-10-30 | $72.01 | $134.14 | 2,599,200 | — | — |
| 2018-10-29 | $70.32 | $130.99 | 2,906,400 | — | — |
| 2018-10-26 | $69.80 | $130.02 | 2,334,500 | — | — |
| 2018-10-25 | $71.71 | $133.58 | 2,785,200 | — | — |
| 2018-10-24 | $71.98 | $134.08 | 2,742,000 | — | — |
| 2018-10-23 | $71.50 | $133.19 | 2,528,600 | — | — |
| 2018-10-22 | $70.79 | $131.86 | 1,755,500 | — | — |
| 2018-10-19 | $71.10 | $132.44 | 2,441,800 | — | — |
| 2018-10-18 | $70.55 | $131.42 | 1,600,400 | — | — |
| 2018-10-17 | $70.38 | $131.10 | 1,774,800 | — | — |
| 2018-10-16 | $70.14 | $130.65 | 1,516,200 | — | — |
| 2018-10-15 | $68.96 | $128.45 | 1,741,600 | — | — |
| 2018-10-12 | $68.82 | $128.19 | 2,169,700 | — | — |
| 2018-10-11 | $68.49 | $127.58 | 3,074,700 | — | — |
| 2018-10-10 | $70.41 | $131.16 | 3,131,700 | — | — |
| 2018-10-09 | $71.80 | $133.74 | 2,722,800 | — | — |
| 2018-10-08 | $72.67 | $135.37 | 1,553,000 | — | — |
| 2018-10-05 | $72.03 | $134.17 | 2,409,900 | — | — |
| 2018-10-04 | $72.14 | $134.38 | 1,374,800 | — | — |
| 2018-10-03 | $72.61 | $134.58 | 2,042,200 | — | — |
| 2018-10-02 | $73.28 | $135.82 | 1,560,600 | — | — |
| 2018-10-01 | $73.03 | $135.36 | 2,535,000 | — | — |
| 2018-09-28 | $73.25 | $135.77 | 2,159,200 | — | — |
| 2018-09-27 | $72.83 | $134.99 | 1,769,900 | — | — |
| 2018-09-26 | $72.94 | $135.19 | 2,413,200 | — | — |
| 2018-09-25 | $73.06 | $135.42 | 1,461,000 | — | — |
| 2018-09-24 | $72.95 | $135.21 | 3,670,100 | — | — |
| 2018-09-21 | $72.97 | $135.25 | 3,550,900 | — | — |
| 2018-09-20 | $73.29 | $135.84 | 1,641,900 | — | — |
| 2018-09-19 | $72.92 | $135.16 | 1,853,700 | — | — |
| 2018-09-18 | $73.05 | $135.40 | 2,590,300 | — | — |
| 2018-09-17 | $73.49 | $136.21 | 2,288,000 | — | — |
| 2018-09-14 | $73.54 | $136.31 | 3,520,300 | — | — |
| 2018-09-13 | $73.60 | $136.42 | 3,812,200 | — | — |
| 2018-09-12 | $74.49 | $138.07 | 5,501,500 | — | — |
| 2018-09-11 | $74.95 | $138.92 | 3,453,800 | — | — |
| 2018-09-10 | $75.04 | $139.09 | 4,904,900 | — | — |
| 2018-09-07 | $74.70 | $138.46 | 3,809,500 | — | — |
| 2018-09-06 | $74.97 | $138.96 | 3,722,700 | — | — |
| 2018-09-05 | $75.00 | $139.01 | 3,278,200 | — | — |
| 2018-09-04 | $75.35 | $139.66 | 1,925,600 | — | — |
| 2018-08-31 | $74.82 | $138.68 | 1,880,600 | — | — |
| 2018-08-30 | $73.97 | $137.10 | 2,079,800 | — | — |
| 2018-08-29 | $74.18 | $137.49 | 2,901,300 | — | — |
| 2018-08-28 | $74.40 | $137.90 | 1,972,500 | — | — |
| 2018-08-27 | $74.54 | $138.16 | 2,233,300 | — | — |
| 2018-08-24 | $75.78 | $140.46 | 2,928,500 | — | — |
| 2018-08-23 | $75.21 | $139.40 | 2,386,300 | — | — |
| 2018-08-22 | $75.08 | $139.16 | 1,810,400 | — | — |
| 2018-08-21 | $74.37 | $137.85 | 2,887,700 | — | — |
| 2018-08-20 | $75.18 | $139.35 | 2,841,900 | — | — |
| 2018-08-17 | $74.83 | $138.70 | 5,075,300 | — | — |
| 2018-08-16 | $73.88 | $136.94 | 3,430,400 | — | — |
| 2018-08-15 | $74.89 | $138.81 | 3,553,400 | — | — |
| 2018-08-14 | $74.19 | $137.51 | 3,969,600 | — | — |
| 2018-08-13 | $72.75 | $134.84 | 8,091,200 | — | — |
| 2018-08-10 | $68.48 | $126.93 | 3,870,900 | — | — |
| 2018-08-09 | $70.03 | $129.80 | 1,744,700 | — | — |
| 2018-08-08 | $69.85 | $129.47 | 2,088,000 | — | — |
| 2018-08-07 | $69.55 | $128.91 | 2,186,500 | — | — |
| 2018-08-06 | $69.72 | $129.23 | 3,598,800 | — | — |
| 2018-08-03 | $68.57 | $127.09 | 1,749,800 | — | — |
| 2018-08-02 | $68.04 | $126.11 | 3,220,600 | — | — |
| 2018-08-01 | $67.07 | $124.31 | 3,021,100 | — | — |
| 2018-07-31 | $67.21 | $124.57 | 5,212,300 | — | — |
| 2018-07-30 | $66.67 | $123.57 | 8,065,400 | — | — |
| 2018-07-27 | $71.48 | $132.49 | 1,793,800 | — | — |
| 2018-07-26 | $71.74 | $132.97 | 1,891,100 | — | — |
| 2018-07-25 | $70.93 | $131.47 | 1,781,000 | — | — |
| 2018-07-24 | $70.23 | $130.17 | 2,544,600 | — | — |
| 2018-07-23 | $70.86 | $131.34 | 1,574,400 | — | — |
| 2018-07-20 | $71.00 | $131.60 | 1,886,800 | — | — |
| 2018-07-19 | $70.88 | $131.38 | 2,577,600 | — | — |
| 2018-07-18 | $70.32 | $130.34 | 2,767,600 | — | — |
| 2018-07-17 | $71.07 | $131.73 | 2,104,900 | — | — |
| 2018-07-16 | $70.49 | $130.65 | 1,894,500 | — | — |
| 2018-07-13 | $70.74 | $131.12 | 1,552,000 | — | — |
| 2018-07-12 | $69.84 | $129.45 | 1,348,100 | — | — |
| 2018-07-11 | $69.40 | $128.63 | 1,769,800 | — | — |
| 2018-07-10 | $69.65 | $129.10 | 1,422,400 | — | — |
| 2018-07-09 | $69.33 | $128.50 | 1,695,100 | — | — |
| 2018-07-06 | $69.38 | $128.60 | 1,442,100 | — | — |
| 2018-07-05 | $69.36 | $128.56 | 1,667,300 | — | — |
| 2018-07-03 | $68.54 | $126.37 | 851,800 | — | — |
| 2018-07-02 | $67.96 | $125.30 | 1,578,700 | — | — |
| 2018-06-29 | $68.29 | $125.91 | 2,008,900 | — | — |
| 2018-06-28 | $68.35 | $126.02 | 2,004,800 | — | — |
| 2018-06-27 | $68.06 | $125.49 | 1,492,100 | — | — |
| 2018-06-26 | $68.21 | $125.76 | 1,197,200 | — | — |
| 2018-06-25 | $68.23 | $125.80 | 2,164,100 | — | — |
| 2018-06-22 | $67.79 | $124.99 | 2,239,400 | — | — |
| 2018-06-21 | $68.08 | $125.52 | 1,797,400 | — | — |
| 2018-06-20 | $67.42 | $124.31 | 1,312,900 | — | — |
| 2018-06-19 | $66.90 | $123.35 | 1,129,600 | — | — |
| 2018-06-18 | $66.75 | $123.07 | 2,032,300 | — | — |
| 2018-06-15 | $66.89 | $123.33 | 3,680,000 | — | — |
| 2018-06-14 | $66.48 | $122.57 | 2,510,900 | — | — |
| 2018-06-13 | $65.89 | $121.49 | 2,437,900 | — | — |
| 2018-06-12 | $66.22 | $122.09 | 3,182,700 | — | — |
| 2018-06-11 | $66.41 | $122.44 | 2,476,400 | — | — |
| 2018-06-08 | $66.15 | $121.97 | 1,546,400 | — | — |
| 2018-06-07 | $65.76 | $121.25 | 1,685,400 | — | — |
| 2018-06-06 | $65.78 | $121.28 | 1,511,900 | — | — |
| 2018-06-05 | $65.83 | $121.38 | 2,693,700 | — | — |
| 2018-06-04 | $65.74 | $121.21 | 1,911,200 | — | — |
| 2018-06-01 | $65.41 | $120.60 | 1,796,800 | — | — |
| 2018-05-31 | $65.03 | $119.90 | 2,695,000 | — | — |
| 2018-05-30 | $66.05 | $121.78 | 2,428,000 | — | — |
| 2018-05-29 | $65.15 | $120.12 | 1,977,700 | — | — |
| 2018-05-25 | $65.02 | $119.88 | 1,934,000 | — | — |
| 2018-05-24 | $64.59 | $119.09 | 1,472,200 | — | — |
| 2018-05-23 | $64.10 | $118.19 | 1,496,400 | — | — |
| 2018-05-22 | $63.69 | $117.43 | 1,799,300 | — | — |
| 2018-05-21 | $63.64 | $117.34 | 1,418,400 | — | — |
| 2018-05-18 | $63.54 | $117.15 | 2,178,200 | — | — |
| 2018-05-17 | $63.86 | $117.74 | 1,911,900 | — | — |
| 2018-05-16 | $63.35 | $116.80 | 2,520,300 | — | — |
| 2018-05-15 | $62.95 | $116.07 | 2,985,000 | — | — |
| 2018-05-14 | $62.90 | $115.97 | 2,274,600 | — | — |
| 2018-05-11 | $62.82 | $115.83 | 2,490,800 | — | — |
| 2018-05-10 | $62.74 | $115.68 | 2,196,100 | — | — |
| 2018-05-09 | $63.50 | $117.08 | 3,301,400 | — | — |
| 2018-05-08 | $62.74 | $115.68 | 4,543,700 | — | — |
| 2018-05-07 | $63.48 | $117.04 | 5,174,700 | — | — |
| 2018-05-04 | $62.29 | $114.85 | 9,179,300 | — | — |
| 2018-05-03 | $62.18 | $114.65 | 4,349,600 | — | — |
| 2018-05-02 | $62.81 | $115.81 | 4,189,200 | — | — |
| 2018-05-01 | $63.09 | $116.32 | 4,113,600 | — | — |
| 2018-04-30 | $62.54 | $115.31 | 2,942,300 | — | — |
| 2018-04-27 | $63.38 | $116.86 | 1,469,700 | — | — |
| 2018-04-26 | $62.95 | $116.07 | 2,060,800 | — | — |
| 2018-04-25 | $62.45 | $115.14 | 2,146,300 | — | — |
| 2018-04-24 | $61.93 | $114.18 | 1,941,100 | — | — |
| 2018-04-23 | $61.34 | $113.10 | 1,389,500 | — | — |
| 2018-04-20 | $61.15 | $112.75 | 2,640,300 | — | — |
| 2018-04-19 | $61.58 | $113.54 | 2,389,700 | — | — |
| 2018-04-18 | $61.85 | $114.04 | 2,653,800 | — | — |
| 2018-04-17 | $62.50 | $115.24 | 2,733,300 | — | — |
| 2018-04-16 | $61.26 | $112.95 | 2,821,300 | — | — |
| 2018-04-13 | $60.42 | $111.40 | 2,458,500 | — | — |
| 2018-04-12 | $60.51 | $111.57 | 1,686,900 | — | — |
| 2018-04-11 | $60.52 | $111.58 | 1,757,100 | — | — |
| 2018-04-10 | $60.62 | $111.77 | 2,688,400 | — | — |
| 2018-04-09 | $59.85 | $110.35 | 3,052,200 | — | — |
| 2018-04-06 | $59.72 | $110.11 | 3,295,700 | — | — |
| 2018-04-05 | $60.31 | $111.20 | 3,912,000 | — | — |
| 2018-04-04 | $61.21 | $112.19 | 3,631,500 | — | — |
| 2018-04-03 | $59.44 | $108.95 | 2,362,000 | — | — |
| 2018-04-02 | $58.36 | $106.97 | 3,255,300 | — | — |
| 2018-03-29 | $59.96 | $109.90 | 2,374,900 | — | — |
| 2018-03-28 | $59.37 | $108.82 | 3,276,500 | — | — |
| 2018-03-27 | $59.36 | $108.80 | 3,903,200 | — | — |
| 2018-03-26 | $59.96 | $109.90 | 2,900,600 | — | — |
| 2018-03-23 | $59.32 | $108.73 | 3,799,600 | — | — |
| 2018-03-22 | $59.77 | $109.55 | 8,655,500 | — | — |
| 2018-03-21 | $60.30 | $110.53 | 4,319,000 | — | — |
| 2018-03-20 | $60.43 | $110.76 | 3,001,300 | — | — |
| 2018-03-19 | $60.18 | $110.31 | 4,285,200 | — | — |
| 2018-03-16 | $60.12 | $110.20 | 4,533,800 | — | — |
| 2018-03-15 | $59.38 | $108.84 | 3,008,000 | — | — |
| 2018-03-14 | $59.88 | $109.76 | 6,084,500 | — | — |
| 2018-03-13 | $60.70 | $111.26 | 1,545,200 | — | — |
| 2018-03-12 | $60.52 | $110.93 | 1,814,100 | — | — |
| 2018-03-09 | $61.28 | $112.32 | 1,562,400 | — | — |
| 2018-03-08 | $60.48 | $110.86 | 2,483,300 | — | — |
| 2018-03-07 | $60.13 | $110.21 | 2,315,100 | — | — |
| 2018-03-06 | $60.87 | $111.57 | 2,136,500 | — | — |
| 2018-03-05 | $60.04 | $110.05 | 2,553,500 | — | — |
| 2018-03-02 | $59.66 | $109.35 | 2,380,300 | — | — |
| 2018-03-01 | $59.46 | $108.99 | 3,148,000 | — | — |
| 2018-02-28 | $59.65 | $109.33 | 2,724,900 | — | — |
| 2018-02-27 | $59.85 | $109.70 | 2,165,000 | — | — |
| 2018-02-26 | $60.28 | $110.49 | 1,823,500 | — | — |
| 2018-02-23 | $59.68 | $109.39 | 1,367,100 | — | — |
| 2018-02-22 | $58.86 | $107.89 | 1,565,500 | — | — |
| 2018-02-21 | $58.55 | $107.32 | 1,780,100 | — | — |
| 2018-02-20 | $58.88 | $107.92 | 2,477,200 | — | — |
| 2018-02-16 | $60.00 | $109.98 | 2,251,800 | — | — |
| 2018-02-15 | $59.37 | $108.82 | 2,078,500 | — | — |
| 2018-02-14 | $58.35 | $106.95 | 2,551,300 | — | — |
| 2018-02-13 | $58.42 | $107.08 | 2,106,500 | — | — |
| 2018-02-12 | $58.13 | $106.55 | 3,809,400 | — | — |
| 2018-02-09 | $58.33 | $106.91 | 3,106,100 | — | — |
| 2018-02-08 | $57.00 | $104.48 | 3,957,600 | — | — |
| 2018-02-07 | $58.43 | $107.10 | 3,559,000 | — | — |
| 2018-02-06 | $59.64 | $109.32 | 4,520,600 | — | — |
| 2018-02-05 | $57.48 | $105.36 | 5,834,700 | — | — |
| 2018-02-02 | $61.18 | $112.14 | 4,004,200 | — | — |
| 2018-02-01 | $61.99 | $113.62 | 2,517,400 | — | — |
| 2018-01-31 | $62.87 | $115.24 | 4,355,200 | — | — |
| 2018-01-30 | $63.30 | $116.02 | 2,078,300 | — | — |
| 2018-01-29 | $63.39 | $116.19 | 1,706,000 | — | — |
| 2018-01-26 | $64.12 | $117.53 | 1,446,000 | — | — |
| 2018-01-25 | $63.99 | $117.29 | 1,456,700 | — | — |
| 2018-01-24 | $63.73 | $116.81 | 1,907,800 | — | — |
| 2018-01-23 | $63.34 | $116.10 | 1,734,300 | — | — |
| 2018-01-22 | $63.59 | $116.56 | 1,647,700 | — | — |
| 2018-01-19 | $63.21 | $115.86 | 2,303,900 | — | — |
| 2018-01-18 | $62.22 | $114.04 | 1,897,600 | — | — |
| 2018-01-17 | $62.20 | $114.01 | 1,906,800 | — | — |
| 2018-01-16 | $61.72 | $113.13 | 2,438,200 | — | — |
| 2018-01-12 | $61.38 | $112.51 | 3,026,100 | — | — |
| 2018-01-11 | $61.22 | $112.21 | 1,744,700 | — | — |
| 2018-01-10 | $61.35 | $112.45 | 3,377,100 | — | — |
| 2018-01-09 | $61.38 | $112.51 | 2,388,000 | — | — |
| 2018-01-08 | $61.58 | $112.87 | 2,577,400 | — | — |
| 2018-01-05 | $61.45 | $112.63 | 2,640,200 | — | — |
| 2018-01-04 | $60.84 | $111.52 | 3,063,400 | — | — |
| 2018-01-03 | $60.63 | $110.47 | 2,537,200 | — | — |
| 2018-01-02 | $60.50 | $110.23 | 2,745,700 | — | — |