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
- 1973-05-03 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 | $29.85 | $53.29 | 263,800 | — | — |
| 2018-12-28 | $29.77 | $53.15 | 469,100 | — | — |
| 2018-12-27 | $29.54 | $52.74 | 492,700 | — | — |
| 2018-12-26 | $28.86 | $51.52 | 454,100 | — | — |
| 2018-12-24 | $27.69 | $49.43 | 317,300 | — | — |
| 2018-12-21 | $26.99 | $48.18 | 1,288,500 | — | — |
| 2018-12-20 | $26.73 | $47.72 | 1,061,300 | — | — |
| 2018-12-19 | $30.82 | $55.02 | 438,600 | — | — |
| 2018-12-18 | $31.61 | $56.43 | 412,200 | — | — |
| 2018-12-17 | $31.21 | $55.72 | 363,100 | — | — |
| 2018-12-14 | $31.95 | $57.04 | 307,800 | — | — |
| 2018-12-13 | $32.40 | $57.84 | 203,700 | — | — |
| 2018-12-12 | $33.12 | $59.13 | 273,100 | — | — |
| 2018-12-11 | $33.38 | $59.59 | 282,200 | — | — |
| 2018-12-10 | $33.75 | $60.25 | 179,600 | — | — |
| 2018-12-07 | $34.44 | $61.49 | 177,400 | — | — |
| 2018-12-06 | $35.08 | $62.63 | 188,700 | — | — |
| 2018-12-04 | $35.44 | $63.27 | 446,100 | — | — |
| 2018-12-03 | $36.96 | $65.98 | 171,900 | — | — |
| 2018-11-30 | $36.45 | $65.07 | 194,700 | — | — |
| 2018-11-29 | $35.95 | $64.18 | 130,600 | — | — |
| 2018-11-28 | $36.24 | $64.70 | 195,600 | — | — |
| 2018-11-27 | $35.89 | $64.07 | 521,100 | — | — |
| 2018-11-26 | $35.48 | $63.34 | 458,700 | — | — |
| 2018-11-23 | $34.99 | $62.47 | 69,900 | — | — |
| 2018-11-21 | $34.77 | $62.07 | 380,900 | — | — |
| 2018-11-20 | $34.22 | $61.09 | 375,800 | — | — |
| 2018-11-19 | $35.63 | $63.61 | 283,100 | — | — |
| 2018-11-16 | $36.21 | $64.65 | 350,100 | — | — |
| 2018-11-15 | $37.42 | $66.81 | 310,700 | — | — |
| 2018-11-14 | $37.47 | $66.89 | 231,000 | — | — |
| 2018-11-13 | $37.71 | $67.32 | 553,500 | — | — |
| 2018-11-12 | $37.62 | $67.16 | 137,200 | — | — |
| 2018-11-09 | $37.95 | $67.75 | 132,900 | — | — |
| 2018-11-08 | $39.01 | $69.64 | 159,500 | — | — |
| 2018-11-07 | $39.16 | $69.91 | 189,300 | — | — |
| 2018-11-06 | $38.50 | $68.73 | 218,800 | — | — |
| 2018-11-05 | $37.27 | $66.54 | 198,100 | — | — |
| 2018-11-02 | $37.61 | $67.14 | 392,000 | — | — |
| 2018-11-01 | $37.19 | $66.39 | 378,100 | — | — |
| 2018-10-31 | $36.10 | $64.45 | 337,400 | — | — |
| 2018-10-30 | $35.04 | $62.56 | 366,000 | — | — |
| 2018-10-29 | $33.52 | $59.84 | 330,300 | — | — |
| 2018-10-26 | $34.10 | $60.88 | 306,200 | — | — |
| 2018-10-25 | $35.58 | $63.52 | 349,500 | — | — |
| 2018-10-24 | $35.98 | $64.23 | 205,900 | — | — |
| 2018-10-23 | $36.80 | $65.70 | 270,700 | — | — |
| 2018-10-22 | $38.08 | $67.98 | 201,200 | — | — |
| 2018-10-19 | $37.60 | $66.84 | 284,000 | — | — |
| 2018-10-18 | $37.54 | $66.74 | 163,000 | — | — |
| 2018-10-17 | $39.06 | $69.44 | 155,400 | — | — |
| 2018-10-16 | $39.98 | $71.08 | 146,300 | — | — |
| 2018-10-15 | $39.19 | $69.67 | 168,500 | — | — |
| 2018-10-12 | $39.12 | $69.55 | 243,900 | — | — |
| 2018-10-11 | $39.28 | $69.83 | 235,700 | — | — |
| 2018-10-10 | $39.77 | $70.70 | 141,600 | — | — |
| 2018-10-09 | $40.64 | $72.25 | 168,900 | — | — |
| 2018-10-08 | $41.21 | $73.26 | 158,100 | — | — |
| 2018-10-05 | $41.45 | $73.69 | 305,000 | — | — |
| 2018-10-04 | $41.61 | $73.97 | 327,900 | — | — |
| 2018-10-03 | $42.09 | $74.83 | 429,800 | — | — |
| 2018-10-02 | $40.29 | $71.63 | 167,900 | — | — |
| 2018-10-01 | $40.66 | $72.28 | 220,800 | — | — |
| 2018-09-28 | $41.32 | $73.46 | 241,300 | — | — |
| 2018-09-27 | $41.21 | $73.26 | 161,300 | — | — |
| 2018-09-26 | $41.66 | $74.06 | 218,000 | — | — |
| 2018-09-25 | $42.24 | $75.09 | 166,500 | — | — |
| 2018-09-24 | $42.50 | $75.56 | 167,500 | — | — |
| 2018-09-21 | $43.01 | $76.46 | 430,500 | — | — |
| 2018-09-20 | $42.21 | $75.04 | 353,800 | — | — |
| 2018-09-19 | $41.76 | $74.24 | 723,800 | — | — |
| 2018-09-18 | $42.48 | $75.52 | 1,872,500 | — | — |
| 2018-09-17 | $48.22 | $85.72 | 245,500 | — | — |
| 2018-09-14 | $48.84 | $86.83 | 343,700 | — | — |
| 2018-09-13 | $48.65 | $86.49 | 123,100 | — | — |
| 2018-09-12 | $48.84 | $86.83 | 150,000 | — | — |
| 2018-09-11 | $48.90 | $86.93 | 110,800 | — | — |
| 2018-09-10 | $48.91 | $86.95 | 134,400 | — | — |
| 2018-09-07 | $48.57 | $86.35 | 176,000 | — | — |
| 2018-09-06 | $49.25 | $87.56 | 118,700 | — | — |
| 2018-09-05 | $49.34 | $87.72 | 151,000 | — | — |
| 2018-09-04 | $49.10 | $87.29 | 100,600 | — | — |
| 2018-08-31 | $49.22 | $87.50 | 85,900 | — | — |
| 2018-08-30 | $49.22 | $87.50 | 80,400 | — | — |
| 2018-08-29 | $49.72 | $88.39 | 127,500 | — | — |
| 2018-08-28 | $49.53 | $88.05 | 87,200 | — | — |
| 2018-08-27 | $49.70 | $88.36 | 82,800 | — | — |
| 2018-08-24 | $49.90 | $88.71 | 94,100 | — | — |
| 2018-08-23 | $49.94 | $88.78 | 69,400 | — | — |
| 2018-08-22 | $50.16 | $89.17 | 60,200 | — | — |
| 2018-08-21 | $50.45 | $89.69 | 135,000 | — | — |
| 2018-08-20 | $49.63 | $88.23 | 147,200 | — | — |
| 2018-08-17 | $49.62 | $88.21 | 63,300 | — | — |
| 2018-08-16 | $48.90 | $86.93 | 122,700 | — | — |
| 2018-08-15 | $48.57 | $86.35 | 158,300 | — | — |
| 2018-08-14 | $49.76 | $88.46 | 128,900 | — | — |
| 2018-08-13 | $49.18 | $87.43 | 125,900 | — | — |
| 2018-08-10 | $49.19 | $87.45 | 94,500 | — | — |
| 2018-08-09 | $49.71 | $88.37 | 131,500 | — | — |
| 2018-08-08 | $49.84 | $88.60 | 126,900 | — | — |
| 2018-08-07 | $49.84 | $88.60 | 250,300 | — | — |
| 2018-08-06 | $50.00 | $88.89 | 171,400 | — | — |
| 2018-08-03 | $49.11 | $87.31 | 95,100 | — | — |
| 2018-08-02 | $49.53 | $88.05 | 85,300 | — | — |
| 2018-08-01 | $49.36 | $87.75 | 142,800 | — | — |
| 2018-07-31 | $50.76 | $90.24 | 180,900 | — | — |
| 2018-07-30 | $49.18 | $87.43 | 81,400 | — | — |
| 2018-07-27 | $49.21 | $87.48 | 246,700 | — | — |
| 2018-07-26 | $49.13 | $87.34 | 111,100 | — | — |
| 2018-07-25 | $48.49 | $86.20 | 138,500 | — | — |
| 2018-07-24 | $48.50 | $86.22 | 139,300 | — | — |
| 2018-07-23 | $48.36 | $85.97 | 126,100 | — | — |
| 2018-07-20 | $48.51 | $86.24 | 141,200 | — | — |
| 2018-07-19 | $48.99 | $87.09 | 160,100 | — | — |
| 2018-07-18 | $49.21 | $87.48 | 146,400 | — | — |
| 2018-07-17 | $49.92 | $88.75 | 137,300 | — | — |
| 2018-07-16 | $49.58 | $87.86 | 148,500 | — | — |
| 2018-07-13 | $50.24 | $89.03 | 196,800 | — | — |
| 2018-07-12 | $50.04 | $88.68 | 207,500 | — | — |
| 2018-07-11 | $50.20 | $88.96 | 235,000 | — | — |
| 2018-07-10 | $50.53 | $89.55 | 202,900 | — | — |
| 2018-07-09 | $50.44 | $89.39 | 420,000 | — | — |
| 2018-07-06 | $49.99 | $88.59 | 289,400 | — | — |
| 2018-07-05 | $48.98 | $86.80 | 290,800 | — | — |
| 2018-07-03 | $47.91 | $84.90 | 235,000 | — | — |
| 2018-07-02 | $49.27 | $87.31 | 309,400 | — | — |
| 2018-06-29 | $48.17 | $85.36 | 493,600 | — | — |
| 2018-06-28 | $48.67 | $86.25 | 886,400 | — | — |
| 2018-06-27 | $43.20 | $76.56 | 256,700 | — | — |
| 2018-06-26 | $43.20 | $76.56 | 186,500 | — | — |
| 2018-06-25 | $43.20 | $76.56 | 149,200 | — | — |
| 2018-06-22 | $44.08 | $78.12 | 332,500 | — | — |
| 2018-06-21 | $44.25 | $78.42 | 195,900 | — | — |
| 2018-06-20 | $44.61 | $79.05 | 142,900 | — | — |
| 2018-06-19 | $44.11 | $78.17 | 265,600 | — | — |
| 2018-06-18 | $44.18 | $78.29 | 307,900 | — | — |
| 2018-06-15 | $44.28 | $78.47 | 295,000 | — | — |
| 2018-06-14 | $44.54 | $78.93 | 156,400 | — | — |
| 2018-06-13 | $44.64 | $79.11 | 188,200 | — | — |
| 2018-06-12 | $45.61 | $80.83 | 163,100 | — | — |
| 2018-06-11 | $45.48 | $80.60 | 189,300 | — | — |
| 2018-06-08 | $45.06 | $79.85 | 106,000 | — | — |
| 2018-06-07 | $44.60 | $79.04 | 117,400 | — | — |
| 2018-06-06 | $44.19 | $78.31 | 212,800 | — | — |
| 2018-06-05 | $44.51 | $78.88 | 173,900 | — | — |
| 2018-06-04 | $44.37 | $78.63 | 197,200 | — | — |
| 2018-06-01 | $43.92 | $77.83 | 204,200 | — | — |
| 2018-05-31 | $43.65 | $77.35 | 169,000 | — | — |
| 2018-05-30 | $43.81 | $77.64 | 184,200 | — | — |
| 2018-05-29 | $43.05 | $76.29 | 141,100 | — | — |
| 2018-05-25 | $42.72 | $75.70 | 196,400 | — | — |
| 2018-05-24 | $43.02 | $76.24 | 166,300 | — | — |
| 2018-05-23 | $42.91 | $76.04 | 160,000 | — | — |
| 2018-05-22 | $42.99 | $76.18 | 232,500 | — | — |
| 2018-05-21 | $42.92 | $76.06 | 162,600 | — | — |
| 2018-05-18 | $42.40 | $75.14 | 401,000 | — | — |
| 2018-05-17 | $42.15 | $74.69 | 88,700 | — | — |
| 2018-05-16 | $41.64 | $73.79 | 235,100 | — | — |
| 2018-05-15 | $41.25 | $73.10 | 240,300 | — | — |
| 2018-05-14 | $41.51 | $73.28 | 144,600 | — | — |
| 2018-05-11 | $41.91 | $73.99 | 172,200 | — | — |
| 2018-05-10 | $42.70 | $75.38 | 121,000 | — | — |
| 2018-05-09 | $42.49 | $75.01 | 256,600 | — | — |
| 2018-05-08 | $43.09 | $76.07 | 188,900 | — | — |
| 2018-05-07 | $42.50 | $75.03 | 159,800 | — | — |
| 2018-05-04 | $42.15 | $74.41 | 294,000 | — | — |
| 2018-05-03 | $41.71 | $73.63 | 247,200 | — | — |
| 2018-05-02 | $41.92 | $74.00 | 162,900 | — | — |
| 2018-05-01 | $42.33 | $74.73 | 266,400 | — | — |
| 2018-04-30 | $41.11 | $72.57 | 203,700 | — | — |
| 2018-04-27 | $41.48 | $73.23 | 182,800 | — | — |
| 2018-04-26 | $41.89 | $73.95 | 187,800 | — | — |
| 2018-04-25 | $42.26 | $74.60 | 214,700 | — | — |
| 2018-04-24 | $41.56 | $73.37 | 216,300 | — | — |
| 2018-04-23 | $42.64 | $75.28 | 303,400 | — | — |
| 2018-04-20 | $41.87 | $73.92 | 402,900 | — | — |
| 2018-04-19 | $41.49 | $73.25 | 390,900 | — | — |
| 2018-04-18 | $41.49 | $73.25 | 524,200 | — | — |
| 2018-04-17 | $41.66 | $73.55 | 839,100 | — | — |
| 2018-04-16 | $41.37 | $73.03 | 647,600 | — | — |
| 2018-04-13 | $39.94 | $70.51 | 1,154,000 | — | — |
| 2018-04-12 | $38.70 | $68.32 | 3,033,900 | — | — |
| 2018-04-11 | $42.46 | $74.96 | 472,300 | — | — |
| 2018-04-10 | $42.45 | $74.94 | 301,800 | — | — |
| 2018-04-09 | $41.81 | $73.81 | 161,600 | — | — |
| 2018-04-06 | $42.15 | $74.41 | 246,700 | — | — |
| 2018-04-05 | $42.70 | $75.38 | 581,000 | — | — |
| 2018-04-04 | $41.80 | $73.79 | 514,900 | — | — |
| 2018-04-03 | $43.42 | $76.65 | 135,100 | — | — |
| 2018-04-02 | $42.50 | $75.03 | 157,700 | — | — |
| 2018-03-29 | $43.35 | $76.53 | 212,300 | — | — |
| 2018-03-28 | $43.03 | $75.96 | 177,400 | — | — |
| 2018-03-27 | $43.53 | $76.85 | 126,900 | — | — |
| 2018-03-26 | $43.95 | $77.59 | 160,600 | — | — |
| 2018-03-23 | $42.57 | $75.15 | 182,300 | — | — |
| 2018-03-22 | $43.54 | $76.86 | 183,700 | — | — |
| 2018-03-21 | $45.12 | $79.65 | 316,400 | — | — |
| 2018-03-20 | $44.89 | $79.25 | 108,300 | — | — |
| 2018-03-19 | $44.75 | $79.00 | 163,700 | — | — |
| 2018-03-16 | $45.25 | $79.88 | 377,700 | — | — |
| 2018-03-15 | $44.80 | $79.09 | 143,600 | — | — |
| 2018-03-14 | $45.27 | $79.92 | 169,100 | — | — |
| 2018-03-13 | $46.24 | $81.63 | 131,800 | — | — |
| 2018-03-12 | $46.52 | $82.13 | 255,300 | — | — |
| 2018-03-09 | $45.93 | $81.08 | 187,300 | — | — |
| 2018-03-08 | $44.82 | $79.12 | 158,000 | — | — |
| 2018-03-07 | $45.88 | $81.00 | 188,600 | — | — |
| 2018-03-06 | $45.07 | $79.57 | 172,000 | — | — |
| 2018-03-05 | $44.23 | $78.08 | 143,000 | — | — |
| 2018-03-02 | $43.97 | $77.62 | 200,700 | — | — |
| 2018-03-01 | $43.03 | $75.96 | 230,900 | — | — |
| 2018-02-28 | $43.14 | $76.16 | 282,300 | — | — |
| 2018-02-27 | $44.23 | $78.08 | 295,000 | — | — |
| 2018-02-26 | $45.28 | $79.94 | 142,700 | — | — |
| 2018-02-23 | $45.04 | $79.51 | 126,900 | — | — |
| 2018-02-22 | $44.40 | $78.38 | 139,500 | — | — |
| 2018-02-21 | $44.43 | $78.44 | 269,500 | — | — |
| 2018-02-20 | $44.30 | $78.21 | 208,800 | — | — |
| 2018-02-16 | $44.84 | $79.16 | 199,300 | — | — |
| 2018-02-15 | $44.16 | $77.96 | 202,900 | — | — |
| 2018-02-14 | $43.02 | $75.95 | 331,700 | — | — |
| 2018-02-13 | $42.80 | $75.56 | 136,700 | — | — |
| 2018-02-12 | $42.50 | $75.03 | 232,900 | — | — |
| 2018-02-09 | $43.05 | $76.00 | 279,100 | — | — |
| 2018-02-08 | $42.03 | $74.20 | 237,400 | — | — |
| 2018-02-07 | $42.01 | $74.16 | 147,300 | — | — |
| 2018-02-06 | $42.04 | $74.22 | 461,700 | — | — |
| 2018-02-05 | $42.15 | $74.41 | 288,300 | — | — |
| 2018-02-02 | $44.41 | $78.40 | 154,900 | — | — |
| 2018-02-01 | $45.35 | $80.06 | 233,500 | — | — |
| 2018-01-31 | $45.51 | $80.34 | 313,700 | — | — |
| 2018-01-30 | $46.38 | $81.88 | 312,300 | — | — |
| 2018-01-29 | $46.15 | $81.47 | 266,600 | — | — |
| 2018-01-26 | $46.09 | $81.09 | 262,700 | — | — |
| 2018-01-25 | $45.30 | $79.70 | 294,500 | — | — |
| 2018-01-24 | $45.29 | $79.68 | 524,800 | — | — |
| 2018-01-23 | $44.91 | $79.01 | 307,600 | — | — |
| 2018-01-22 | $44.53 | $78.34 | 349,300 | — | — |
| 2018-01-19 | $45.00 | $79.17 | 304,600 | — | — |
| 2018-01-18 | $45.17 | $79.47 | 314,500 | — | — |
| 2018-01-17 | $45.70 | $80.40 | 294,500 | — | — |
| 2018-01-16 | $46.10 | $81.10 | 384,500 | — | — |
| 2018-01-12 | $46.73 | $82.21 | 210,400 | — | — |
| 2018-01-11 | $46.08 | $81.07 | 278,800 | — | — |
| 2018-01-10 | $45.56 | $80.15 | 537,300 | — | — |
| 2018-01-09 | $46.00 | $80.93 | 218,200 | — | — |
| 2018-01-08 | $45.78 | $80.54 | 193,800 | — | — |
| 2018-01-05 | $45.70 | $80.40 | 322,300 | — | — |
| 2018-01-04 | $45.32 | $79.73 | 252,400 | — | — |
| 2018-01-03 | $45.19 | $79.50 | 273,300 | — | — |
| 2018-01-02 | $45.55 | $80.14 | 414,600 | — | — |