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 | $53.35 | $247.26 | 1,197,600 | — | — |
| 2018-12-28 | $52.47 | $243.18 | 920,500 | — | — |
| 2018-12-27 | $52.45 | $243.08 | 1,168,100 | — | — |
| 2018-12-26 | $52.16 | $241.74 | 1,246,100 | — | — |
| 2018-12-24 | $51.95 | $240.77 | 605,600 | — | — |
| 2018-12-21 | $55.83 | $258.75 | 4,185,700 | — | — |
| 2018-12-20 | $55.76 | $258.43 | 1,221,500 | — | — |
| 2018-12-19 | $55.34 | $256.48 | 1,377,300 | — | — |
| 2018-12-18 | $54.76 | $253.79 | 1,278,700 | — | — |
| 2018-12-17 | $55.21 | $255.88 | 1,259,100 | — | — |
| 2018-12-14 | $57.27 | $265.42 | 1,458,000 | — | — |
| 2018-12-13 | $58.03 | $268.95 | 745,300 | — | — |
| 2018-12-12 | $58.44 | $269.64 | 1,209,400 | — | — |
| 2018-12-11 | $58.56 | $270.19 | 711,200 | — | — |
| 2018-12-10 | $58.76 | $271.12 | 599,300 | — | — |
| 2018-12-07 | $58.96 | $272.04 | 1,183,500 | — | — |
| 2018-12-06 | $58.56 | $270.19 | 1,293,900 | — | — |
| 2018-12-04 | $58.18 | $268.44 | 1,003,000 | — | — |
| 2018-12-03 | $57.59 | $265.72 | 916,000 | — | — |
| 2018-11-30 | $57.45 | $265.07 | 1,862,700 | — | — |
| 2018-11-29 | $56.77 | $261.94 | 963,600 | — | — |
| 2018-11-28 | $57.02 | $263.09 | 1,228,200 | — | — |
| 2018-11-27 | $56.94 | $262.72 | 1,166,500 | — | — |
| 2018-11-26 | $56.84 | $262.26 | 589,800 | — | — |
| 2018-11-23 | $56.45 | $260.46 | 437,600 | — | — |
| 2018-11-21 | $56.72 | $261.71 | 1,125,400 | — | — |
| 2018-11-20 | $56.52 | $260.78 | 720,000 | — | — |
| 2018-11-19 | $57.23 | $264.06 | 906,500 | — | — |
| 2018-11-16 | $56.93 | $262.67 | 864,900 | — | — |
| 2018-11-15 | $56.99 | $262.95 | 1,088,200 | — | — |
| 2018-11-14 | $56.91 | $262.58 | 1,127,700 | — | — |
| 2018-11-13 | $57.94 | $267.33 | 1,113,200 | — | — |
| 2018-11-12 | $56.52 | $260.78 | 924,400 | — | — |
| 2018-11-09 | $56.03 | $258.52 | 693,600 | — | — |
| 2018-11-08 | $55.36 | $255.43 | 760,500 | — | — |
| 2018-11-07 | $55.63 | $256.68 | 1,138,200 | — | — |
| 2018-11-06 | $55.12 | $254.32 | 1,458,100 | — | — |
| 2018-11-05 | $54.50 | $251.46 | 1,024,200 | — | — |
| 2018-11-02 | $53.84 | $248.42 | 695,900 | — | — |
| 2018-11-01 | $53.65 | $247.54 | 995,100 | — | — |
| 2018-10-31 | $53.06 | $244.82 | 1,462,500 | — | — |
| 2018-10-30 | $53.52 | $246.94 | 734,200 | — | — |
| 2018-10-29 | $53.41 | $246.43 | 812,300 | — | — |
| 2018-10-26 | $53.25 | $245.69 | 839,200 | — | — |
| 2018-10-25 | $54.31 | $250.59 | 808,600 | — | — |
| 2018-10-24 | $55.29 | $255.11 | 1,486,900 | — | — |
| 2018-10-23 | $55.31 | $255.20 | 974,000 | — | — |
| 2018-10-22 | $55.29 | $255.11 | 969,000 | — | — |
| 2018-10-19 | $55.97 | $258.24 | 426,500 | — | — |
| 2018-10-18 | $55.11 | $254.28 | 500,800 | — | — |
| 2018-10-17 | $54.82 | $252.94 | 698,500 | — | — |
| 2018-10-16 | $54.35 | $250.77 | 668,600 | — | — |
| 2018-10-15 | $53.86 | $248.51 | 705,000 | — | — |
| 2018-10-12 | $53.39 | $246.34 | 573,900 | — | — |
| 2018-10-11 | $53.73 | $247.91 | 667,900 | — | — |
| 2018-10-10 | $55.25 | $254.92 | 650,100 | — | — |
| 2018-10-09 | $55.56 | $256.35 | 680,400 | — | — |
| 2018-10-08 | $55.57 | $256.40 | 806,500 | — | — |
| 2018-10-05 | $55.33 | $255.29 | 534,500 | — | — |
| 2018-10-04 | $54.95 | $253.54 | 379,700 | — | — |
| 2018-10-03 | $55.18 | $254.60 | 492,200 | — | — |
| 2018-10-02 | $55.08 | $254.14 | 603,600 | — | — |
| 2018-10-01 | $55.00 | $253.77 | 400,000 | — | — |
| 2018-09-28 | $55.48 | $255.98 | 873,200 | — | — |
| 2018-09-27 | $54.88 | $253.22 | 839,200 | — | — |
| 2018-09-26 | $54.30 | $250.54 | 857,000 | — | — |
| 2018-09-25 | $54.34 | $250.72 | 760,100 | — | — |
| 2018-09-24 | $54.67 | $252.25 | 570,200 | — | — |
| 2018-09-21 | $54.43 | $251.14 | 1,189,200 | — | — |
| 2018-09-20 | $54.21 | $250.12 | 716,800 | — | — |
| 2018-09-19 | $53.76 | $248.05 | 1,505,500 | — | — |
| 2018-09-18 | $55.00 | $253.77 | 838,600 | — | — |
| 2018-09-17 | $55.13 | $254.37 | 688,100 | — | — |
| 2018-09-14 | $55.18 | $254.60 | 1,053,700 | — | — |
| 2018-09-13 | $55.33 | $255.29 | 773,400 | — | — |
| 2018-09-12 | $54.64 | $250.91 | 540,600 | — | — |
| 2018-09-11 | $54.49 | $250.22 | 1,385,800 | — | — |
| 2018-09-10 | $53.59 | $246.09 | 768,500 | — | — |
| 2018-09-07 | $54.16 | $248.70 | 864,600 | — | — |
| 2018-09-06 | $55.14 | $253.20 | 1,224,600 | — | — |
| 2018-09-05 | $54.65 | $250.95 | 1,885,000 | — | — |
| 2018-09-04 | $54.16 | $248.70 | 895,900 | — | — |
| 2018-08-31 | $54.05 | $248.20 | 1,018,700 | — | — |
| 2018-08-30 | $54.00 | $247.97 | 888,700 | — | — |
| 2018-08-29 | $54.02 | $248.06 | 450,000 | — | — |
| 2018-08-28 | $53.83 | $247.19 | 799,900 | — | — |
| 2018-08-27 | $54.07 | $248.29 | 516,500 | — | — |
| 2018-08-24 | $54.48 | $250.17 | 810,200 | — | — |
| 2018-08-23 | $54.52 | $250.36 | 544,400 | — | — |
| 2018-08-22 | $54.84 | $251.83 | 1,138,300 | — | — |
| 2018-08-21 | $54.84 | $251.83 | 672,700 | — | — |
| 2018-08-20 | $55.58 | $255.22 | 779,600 | — | — |
| 2018-08-17 | $55.47 | $254.72 | 1,071,300 | — | — |
| 2018-08-16 | $55.27 | $253.80 | 946,300 | — | — |
| 2018-08-15 | $54.65 | $250.95 | 1,169,100 | — | — |
| 2018-08-14 | $54.67 | $251.05 | 760,800 | — | — |
| 2018-08-13 | $54.52 | $250.36 | 757,200 | — | — |
| 2018-08-10 | $54.29 | $249.30 | 483,900 | — | — |
| 2018-08-09 | $54.61 | $250.77 | 856,800 | — | — |
| 2018-08-08 | $53.89 | $247.46 | 723,800 | — | — |
| 2018-08-07 | $53.96 | $247.79 | 910,600 | — | — |
| 2018-08-06 | $53.46 | $245.49 | 649,400 | — | — |
| 2018-08-03 | $52.84 | $242.64 | 573,600 | — | — |
| 2018-08-02 | $52.43 | $240.76 | 784,500 | — | — |
| 2018-08-01 | $52.90 | $242.92 | 831,500 | — | — |
| 2018-07-31 | $53.14 | $244.02 | 1,456,200 | — | — |
| 2018-07-30 | $52.48 | $240.99 | 608,200 | — | — |
| 2018-07-27 | $52.58 | $241.45 | 333,200 | — | — |
| 2018-07-26 | $52.91 | $242.96 | 364,300 | — | — |
| 2018-07-25 | $52.71 | $242.05 | 609,300 | — | — |
| 2018-07-24 | $52.74 | $242.18 | 660,400 | — | — |
| 2018-07-23 | $52.82 | $242.55 | 602,200 | — | — |
| 2018-07-20 | $52.97 | $243.24 | 826,300 | — | — |
| 2018-07-19 | $53.15 | $244.07 | 851,400 | — | — |
| 2018-07-18 | $52.68 | $241.91 | 756,800 | — | — |
| 2018-07-17 | $52.45 | $240.85 | 1,099,500 | — | — |
| 2018-07-16 | $52.58 | $241.45 | 636,000 | — | — |
| 2018-07-13 | $52.76 | $242.28 | 520,200 | — | — |
| 2018-07-12 | $52.88 | $242.83 | 734,500 | — | — |
| 2018-07-11 | $53.14 | $244.02 | 588,000 | — | — |
| 2018-07-10 | $53.11 | $243.88 | 602,900 | — | — |
| 2018-07-09 | $52.37 | $240.48 | 879,600 | — | — |
| 2018-07-06 | $53.93 | $247.65 | 766,800 | — | — |
| 2018-07-05 | $53.27 | $244.62 | 591,200 | — | — |
| 2018-07-03 | $52.80 | $242.46 | 393,400 | — | — |
| 2018-07-02 | $52.87 | $242.78 | 1,023,100 | — | — |
| 2018-06-29 | $52.07 | $239.11 | 844,900 | — | — |
| 2018-06-28 | $52.07 | $239.11 | 615,800 | — | — |
| 2018-06-27 | $52.09 | $239.20 | 502,800 | — | — |
| 2018-06-26 | $52.08 | $239.15 | 569,600 | — | — |
| 2018-06-25 | $52.24 | $239.89 | 693,100 | — | — |
| 2018-06-22 | $51.56 | $236.76 | 973,400 | — | — |
| 2018-06-21 | $51.29 | $235.53 | 647,700 | — | — |
| 2018-06-20 | $51.15 | $234.88 | 768,800 | — | — |
| 2018-06-19 | $50.61 | $232.40 | 920,000 | — | — |
| 2018-06-18 | $49.92 | $229.23 | 613,100 | — | — |
| 2018-06-15 | $49.77 | $228.55 | 1,546,300 | — | — |
| 2018-06-14 | $49.25 | $226.16 | 645,900 | — | — |
| 2018-06-13 | $48.93 | $223.49 | 1,260,800 | — | — |
| 2018-06-12 | $49.28 | $225.09 | 572,700 | — | — |
| 2018-06-11 | $48.57 | $221.85 | 569,200 | — | — |
| 2018-06-08 | $48.81 | $222.95 | 1,064,700 | — | — |
| 2018-06-07 | $48.63 | $222.12 | 887,300 | — | — |
| 2018-06-06 | $48.53 | $221.67 | 843,700 | — | — |
| 2018-06-05 | $49.21 | $224.77 | 1,274,900 | — | — |
| 2018-06-04 | $50.05 | $228.61 | 1,167,400 | — | — |
| 2018-06-01 | $50.44 | $230.39 | 636,000 | — | — |
| 2018-05-31 | $50.47 | $230.53 | 1,565,600 | — | — |
| 2018-05-30 | $51.10 | $233.41 | 1,026,300 | — | — |
| 2018-05-29 | $50.41 | $230.25 | 835,500 | — | — |
| 2018-05-25 | $49.89 | $227.88 | 616,100 | — | — |
| 2018-05-24 | $50.03 | $228.52 | 887,500 | — | — |
| 2018-05-23 | $49.33 | $225.32 | 801,700 | — | — |
| 2018-05-22 | $49.19 | $224.68 | 841,900 | — | — |
| 2018-05-21 | $49.03 | $223.95 | 635,300 | — | — |
| 2018-05-18 | $48.86 | $223.17 | 922,700 | — | — |
| 2018-05-17 | $48.83 | $223.04 | 981,200 | — | — |
| 2018-05-16 | $49.05 | $224.04 | 651,100 | — | — |
| 2018-05-15 | $49.41 | $225.69 | 830,500 | — | — |
| 2018-05-14 | $49.99 | $228.34 | 920,700 | — | — |
| 2018-05-11 | $49.93 | $228.06 | 901,100 | — | — |
| 2018-05-10 | $49.69 | $226.97 | 1,127,900 | — | — |
| 2018-05-09 | $48.36 | $220.89 | 776,400 | — | — |
| 2018-05-08 | $48.35 | $220.84 | 1,170,300 | — | — |
| 2018-05-07 | $48.39 | $221.03 | 1,244,500 | — | — |
| 2018-05-04 | $48.32 | $220.71 | 1,063,600 | — | — |
| 2018-05-03 | $48.66 | $222.26 | 615,000 | — | — |
| 2018-05-02 | $48.26 | $220.43 | 805,300 | — | — |
| 2018-05-01 | $48.26 | $220.43 | 690,400 | — | — |
| 2018-04-30 | $48.39 | $221.03 | 1,577,300 | — | — |
| 2018-04-27 | $48.50 | $221.53 | 591,700 | — | — |
| 2018-04-26 | $48.07 | $219.57 | 941,100 | — | — |
| 2018-04-25 | $47.29 | $216.00 | 812,100 | — | — |
| 2018-04-24 | $47.00 | $214.68 | 835,500 | — | — |
| 2018-04-23 | $46.90 | $214.22 | 466,400 | — | — |
| 2018-04-20 | $46.33 | $211.62 | 1,133,400 | — | — |
| 2018-04-19 | $45.78 | $209.11 | 461,600 | — | — |
| 2018-04-18 | $45.75 | $208.97 | 531,100 | — | — |
| 2018-04-17 | $46.02 | $210.20 | 646,200 | — | — |
| 2018-04-16 | $45.85 | $209.43 | 599,600 | — | — |
| 2018-04-13 | $44.90 | $205.09 | 443,500 | — | — |
| 2018-04-12 | $44.75 | $204.40 | 702,200 | — | — |
| 2018-04-11 | $44.52 | $203.35 | 685,300 | — | — |
| 2018-04-10 | $44.59 | $203.67 | 708,600 | — | — |
| 2018-04-09 | $44.27 | $202.21 | 564,100 | — | — |
| 2018-04-06 | $44.25 | $202.12 | 843,000 | — | — |
| 2018-04-05 | $44.61 | $203.76 | 763,200 | — | — |
| 2018-04-04 | $44.40 | $202.80 | 666,400 | — | — |
| 2018-04-03 | $44.39 | $202.76 | 1,000,700 | — | — |
| 2018-04-02 | $43.95 | $200.75 | 621,800 | — | — |
| 2018-03-29 | $44.42 | $202.89 | 672,800 | — | — |
| 2018-03-28 | $44.18 | $201.80 | 1,528,000 | — | — |
| 2018-03-27 | $43.61 | $199.19 | 955,800 | — | — |
| 2018-03-26 | $43.24 | $197.50 | 505,300 | — | — |
| 2018-03-23 | $42.86 | $195.77 | 550,900 | — | — |
| 2018-03-22 | $43.48 | $198.60 | 660,700 | — | — |
| 2018-03-21 | $43.57 | $199.01 | 571,400 | — | — |
| 2018-03-20 | $43.50 | $198.69 | 421,200 | — | — |
| 2018-03-19 | $43.95 | $200.75 | 723,400 | — | — |
| 2018-03-16 | $44.16 | $201.71 | 1,395,000 | — | — |
| 2018-03-15 | $43.42 | $198.33 | 857,700 | — | — |
| 2018-03-14 | $43.93 | $200.66 | 712,900 | — | — |
| 2018-03-13 | $44.19 | $200.70 | 1,037,200 | — | — |
| 2018-03-12 | $44.25 | $200.97 | 526,200 | — | — |
| 2018-03-09 | $43.93 | $199.52 | 389,800 | — | — |
| 2018-03-08 | $43.66 | $198.29 | 639,100 | — | — |
| 2018-03-07 | $43.65 | $198.25 | 966,400 | — | — |
| 2018-03-06 | $43.52 | $197.66 | 705,700 | — | — |
| 2018-03-05 | $43.80 | $198.93 | 711,100 | — | — |
| 2018-03-02 | $42.97 | $195.16 | 897,100 | — | — |
| 2018-03-01 | $43.29 | $196.61 | 797,100 | — | — |
| 2018-02-28 | $43.09 | $195.71 | 1,282,300 | — | — |
| 2018-02-27 | $43.40 | $197.11 | 794,800 | — | — |
| 2018-02-26 | $43.81 | $198.98 | 442,300 | — | — |
| 2018-02-23 | $44.15 | $200.52 | 468,800 | — | — |
| 2018-02-22 | $43.17 | $196.07 | 752,400 | — | — |
| 2018-02-21 | $42.75 | $194.16 | 999,500 | — | — |
| 2018-02-20 | $43.22 | $196.30 | 986,300 | — | — |
| 2018-02-16 | $43.70 | $198.48 | 1,045,400 | — | — |
| 2018-02-15 | $43.78 | $198.84 | 790,300 | — | — |
| 2018-02-14 | $43.25 | $196.43 | 792,400 | — | — |
| 2018-02-13 | $43.40 | $197.11 | 830,400 | — | — |
| 2018-02-12 | $43.29 | $196.61 | 822,700 | — | — |
| 2018-02-09 | $44.01 | $199.88 | 1,068,400 | — | — |
| 2018-02-08 | $42.53 | $193.16 | 1,109,600 | — | — |
| 2018-02-07 | $43.42 | $197.20 | 1,300,300 | — | — |
| 2018-02-06 | $44.21 | $200.79 | 1,244,700 | — | — |
| 2018-02-05 | $44.79 | $203.43 | 995,100 | — | — |
| 2018-02-02 | $45.70 | $207.56 | 932,200 | — | — |
| 2018-02-01 | $46.06 | $209.19 | 1,498,700 | — | — |
| 2018-01-31 | $45.77 | $207.88 | 1,766,000 | — | — |
| 2018-01-30 | $45.74 | $207.74 | 1,119,400 | — | — |
| 2018-01-29 | $46.31 | $210.33 | 640,700 | — | — |
| 2018-01-26 | $46.86 | $212.83 | 553,800 | — | — |
| 2018-01-25 | $47.55 | $215.96 | 816,200 | — | — |
| 2018-01-24 | $46.63 | $211.78 | 693,500 | — | — |
| 2018-01-23 | $46.54 | $211.37 | 512,700 | — | — |
| 2018-01-22 | $46.19 | $209.79 | 726,200 | — | — |
| 2018-01-19 | $45.72 | $207.65 | 922,500 | — | — |
| 2018-01-18 | $46.32 | $210.38 | 1,417,800 | — | — |
| 2018-01-17 | $47.06 | $213.74 | 711,100 | — | — |
| 2018-01-16 | $46.94 | $213.19 | 924,400 | — | — |
| 2018-01-12 | $47.34 | $215.01 | 692,700 | — | — |
| 2018-01-11 | $47.60 | $216.19 | 786,000 | — | — |
| 2018-01-10 | $47.35 | $215.05 | 767,500 | — | — |
| 2018-01-09 | $47.79 | $217.05 | 794,000 | — | — |
| 2018-01-08 | $47.93 | $217.69 | 637,200 | — | — |
| 2018-01-05 | $47.55 | $215.96 | 641,800 | — | — |
| 2018-01-04 | $47.60 | $216.19 | 928,800 | — | — |
| 2018-01-03 | $47.37 | $215.14 | 919,900 | — | — |
| 2018-01-02 | $47.48 | $215.64 | 1,121,800 | — | — |