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 | $42.48 | $209.11 | 295,700 | — | — |
| 2018-12-28 | $42.51 | $209.26 | 398,600 | — | — |
| 2018-12-27 | $42.66 | $210.00 | 504,700 | — | — |
| 2018-12-26 | $42.70 | $210.20 | 475,800 | — | — |
| 2018-12-24 | $43.02 | $211.77 | 325,600 | — | — |
| 2018-12-21 | $43.86 | $215.91 | 820,200 | — | — |
| 2018-12-20 | $43.85 | $215.86 | 513,800 | — | — |
| 2018-12-19 | $43.62 | $214.72 | 410,700 | — | — |
| 2018-12-18 | $43.15 | $212.41 | 680,000 | — | — |
| 2018-12-17 | $43.97 | $216.45 | 593,000 | — | — |
| 2018-12-14 | $45.00 | $221.52 | 187,600 | — | — |
| 2018-12-13 | $44.93 | $221.17 | 731,800 | — | — |
| 2018-12-12 | $45.26 | $222.80 | 1,193,000 | — | — |
| 2018-12-11 | $44.45 | $218.81 | 1,170,400 | — | — |
| 2018-12-10 | $43.53 | $214.28 | 1,060,900 | — | — |
| 2018-12-07 | $43.89 | $216.05 | 1,329,200 | — | — |
| 2018-12-06 | $44.68 | $219.94 | 11,552,300 | — | — |
| 2018-12-04 | $51.39 | $252.97 | 1,702,400 | — | — |
| 2018-12-03 | $51.42 | $253.12 | 1,125,700 | — | — |
| 2018-11-30 | $52.02 | $256.07 | 1,069,500 | — | — |
| 2018-11-29 | $52.10 | $256.47 | 974,900 | — | — |
| 2018-11-28 | $52.44 | $256.31 | 555,900 | — | — |
| 2018-11-27 | $52.42 | $256.21 | 626,900 | — | — |
| 2018-11-26 | $52.35 | $255.87 | 563,300 | — | — |
| 2018-11-23 | $52.40 | $256.11 | 162,300 | — | — |
| 2018-11-21 | $52.42 | $256.21 | 434,500 | — | — |
| 2018-11-20 | $52.43 | $256.26 | 629,000 | — | — |
| 2018-11-19 | $52.40 | $256.11 | 458,300 | — | — |
| 2018-11-16 | $52.30 | $255.62 | 752,800 | — | — |
| 2018-11-15 | $52.39 | $256.06 | 669,000 | — | — |
| 2018-11-14 | $52.31 | $255.67 | 760,800 | — | — |
| 2018-11-13 | $52.32 | $255.72 | 874,000 | — | — |
| 2018-11-12 | $52.40 | $256.11 | 634,700 | — | — |
| 2018-11-09 | $52.58 | $256.99 | 450,100 | — | — |
| 2018-11-08 | $52.43 | $256.26 | 708,900 | — | — |
| 2018-11-07 | $52.28 | $255.52 | 789,500 | — | — |
| 2018-11-06 | $52.00 | $254.16 | 589,500 | — | — |
| 2018-11-05 | $52.03 | $254.30 | 773,700 | — | — |
| 2018-11-02 | $52.25 | $255.38 | 402,600 | — | — |
| 2018-11-01 | $52.22 | $255.23 | 1,627,900 | — | — |
| 2018-10-31 | $51.42 | $251.32 | 296,900 | — | — |
| 2018-10-30 | $51.77 | $253.03 | 239,800 | — | — |
| 2018-10-29 | $51.67 | $252.54 | 329,400 | — | — |
| 2018-10-26 | $51.48 | $251.61 | 294,400 | — | — |
| 2018-10-25 | $51.46 | $251.52 | 656,400 | — | — |
| 2018-10-24 | $51.38 | $251.12 | 884,600 | — | — |
| 2018-10-23 | $51.60 | $252.20 | 985,500 | — | — |
| 2018-10-22 | $51.86 | $253.47 | 518,500 | — | — |
| 2018-10-19 | $51.84 | $253.37 | 785,700 | — | — |
| 2018-10-18 | $51.09 | $249.71 | 487,900 | — | — |
| 2018-10-17 | $51.00 | $249.27 | 241,100 | — | — |
| 2018-10-16 | $51.12 | $249.85 | 666,200 | — | — |
| 2018-10-15 | $50.97 | $249.12 | 531,400 | — | — |
| 2018-10-12 | $50.78 | $248.19 | 266,100 | — | — |
| 2018-10-11 | $50.88 | $248.68 | 668,000 | — | — |
| 2018-10-10 | $51.06 | $249.56 | 480,000 | — | — |
| 2018-10-09 | $51.27 | $250.59 | 404,400 | — | — |
| 2018-10-08 | $51.25 | $250.49 | 353,300 | — | — |
| 2018-10-05 | $51.19 | $250.20 | 1,063,700 | — | — |
| 2018-10-04 | $50.13 | $245.02 | 878,900 | — | — |
| 2018-10-03 | $50.48 | $246.73 | 472,600 | — | — |
| 2018-10-02 | $50.60 | $247.31 | 637,200 | — | — |
| 2018-10-01 | $50.41 | $246.38 | 413,900 | — | — |
| 2018-09-28 | $50.56 | $247.12 | 884,300 | — | — |
| 2018-09-27 | $50.42 | $246.43 | 265,000 | — | — |
| 2018-09-26 | $50.39 | $246.29 | 366,800 | — | — |
| 2018-09-25 | $50.59 | $247.26 | 356,900 | — | — |
| 2018-09-24 | $50.44 | $246.53 | 280,800 | — | — |
| 2018-09-21 | $50.46 | $246.63 | 1,572,000 | — | — |
| 2018-09-20 | $51.33 | $250.88 | 702,900 | — | — |
| 2018-09-19 | $51.48 | $251.61 | 407,700 | — | — |
| 2018-09-18 | $51.51 | $251.76 | 341,200 | — | — |
| 2018-09-17 | $51.39 | $251.17 | 257,900 | — | — |
| 2018-09-14 | $51.21 | $250.29 | 390,900 | — | — |
| 2018-09-13 | $51.37 | $251.08 | 152,800 | — | — |
| 2018-09-12 | $51.10 | $249.76 | 581,800 | — | — |
| 2018-09-11 | $51.49 | $251.66 | 148,000 | — | — |
| 2018-09-10 | $51.63 | $252.35 | 486,000 | — | — |
| 2018-09-07 | $51.54 | $251.91 | 841,300 | — | — |
| 2018-09-06 | $51.60 | $252.20 | 391,100 | — | — |
| 2018-09-05 | $51.36 | $251.03 | 498,700 | — | — |
| 2018-09-04 | $51.12 | $249.85 | 696,600 | — | — |
| 2018-08-31 | $51.31 | $250.78 | 850,100 | — | — |
| 2018-08-30 | $51.26 | $250.54 | 264,100 | — | — |
| 2018-08-29 | $51.70 | $250.87 | 342,600 | — | — |
| 2018-08-28 | $51.41 | $249.46 | 428,400 | — | — |
| 2018-08-27 | $51.55 | $250.14 | 297,000 | — | — |
| 2018-08-24 | $51.53 | $250.04 | 163,100 | — | — |
| 2018-08-23 | $51.46 | $249.70 | 207,600 | — | — |
| 2018-08-22 | $51.43 | $249.56 | 225,500 | — | — |
| 2018-08-21 | $51.36 | $249.22 | 558,200 | — | — |
| 2018-08-20 | $51.17 | $248.29 | 480,200 | — | — |
| 2018-08-17 | $51.59 | $250.33 | 196,100 | — | — |
| 2018-08-16 | $51.29 | $248.88 | 468,400 | — | — |
| 2018-08-15 | $51.11 | $248.00 | 251,400 | — | — |
| 2018-08-14 | $51.01 | $247.52 | 884,500 | — | — |
| 2018-08-13 | $50.68 | $245.92 | 478,300 | — | — |
| 2018-08-10 | $50.69 | $245.97 | 206,900 | — | — |
| 2018-08-09 | $50.78 | $246.40 | 166,200 | — | — |
| 2018-08-08 | $50.61 | $245.58 | 255,800 | — | — |
| 2018-08-07 | $50.70 | $246.01 | 292,500 | — | — |
| 2018-08-06 | $50.82 | $246.60 | 268,600 | — | — |
| 2018-08-03 | $50.62 | $245.63 | 641,000 | — | — |
| 2018-08-02 | $50.51 | $245.09 | 828,400 | — | — |
| 2018-08-01 | $50.47 | $244.90 | 525,800 | — | — |
| 2018-07-31 | $50.58 | $245.43 | 393,800 | — | — |
| 2018-07-30 | $50.30 | $244.07 | 587,300 | — | — |
| 2018-07-27 | $50.21 | $243.64 | 205,600 | — | — |
| 2018-07-26 | $50.53 | $245.19 | 271,800 | — | — |
| 2018-07-25 | $50.26 | $243.88 | 489,800 | — | — |
| 2018-07-24 | $50.28 | $243.98 | 463,200 | — | — |
| 2018-07-23 | $50.35 | $244.32 | 327,800 | — | — |
| 2018-07-20 | $50.40 | $244.56 | 296,900 | — | — |
| 2018-07-19 | $50.40 | $244.56 | 526,200 | — | — |
| 2018-07-18 | $50.33 | $244.22 | 280,200 | — | — |
| 2018-07-17 | $50.59 | $245.48 | 517,400 | — | — |
| 2018-07-16 | $50.40 | $244.56 | 639,800 | — | — |
| 2018-07-13 | $50.14 | $243.30 | 1,351,700 | — | — |
| 2018-07-12 | $50.30 | $244.07 | 2,097,300 | — | — |
| 2018-07-11 | $52.75 | $255.96 | 284,200 | — | — |
| 2018-07-10 | $52.76 | $256.01 | 289,100 | — | — |
| 2018-07-09 | $52.69 | $255.67 | 372,000 | — | — |
| 2018-07-06 | $52.87 | $256.54 | 227,100 | — | — |
| 2018-07-05 | $52.86 | $256.49 | 235,800 | — | — |
| 2018-07-03 | $52.68 | $255.62 | 295,900 | — | — |
| 2018-07-02 | $52.91 | $256.74 | 748,500 | — | — |
| 2018-06-29 | $52.66 | $255.52 | 433,400 | — | — |
| 2018-06-28 | $52.71 | $255.77 | 260,500 | — | — |
| 2018-06-27 | $52.74 | $255.91 | 314,300 | — | — |
| 2018-06-26 | $52.77 | $256.06 | 408,600 | — | — |
| 2018-06-25 | $52.71 | $255.77 | 484,400 | — | — |
| 2018-06-22 | $52.74 | $255.91 | 564,300 | — | — |
| 2018-06-21 | $52.64 | $255.43 | 372,200 | — | — |
| 2018-06-20 | $52.82 | $256.30 | 325,500 | — | — |
| 2018-06-19 | $52.81 | $256.25 | 277,500 | — | — |
| 2018-06-18 | $52.76 | $256.01 | 341,000 | — | — |
| 2018-06-15 | $52.79 | $256.16 | 638,900 | — | — |
| 2018-06-14 | $52.78 | $256.11 | 355,200 | — | — |
| 2018-06-13 | $52.63 | $255.38 | 353,400 | — | — |
| 2018-06-12 | $52.63 | $255.38 | 592,500 | — | — |
| 2018-06-11 | $52.57 | $255.09 | 348,200 | — | — |
| 2018-06-08 | $52.58 | $255.14 | 705,400 | — | — |
| 2018-06-07 | $52.40 | $254.26 | 475,100 | — | — |
| 2018-06-06 | $52.50 | $254.75 | 707,000 | — | — |
| 2018-06-05 | $52.64 | $255.43 | 708,300 | — | — |
| 2018-06-04 | $52.44 | $254.46 | 378,400 | — | — |
| 2018-06-01 | $52.43 | $254.41 | 356,200 | — | — |
| 2018-05-31 | $52.44 | $254.46 | 343,800 | — | — |
| 2018-05-30 | $52.49 | $254.70 | 663,900 | — | — |
| 2018-05-29 | $52.40 | $254.26 | 396,700 | — | — |
| 2018-05-25 | $52.20 | $253.29 | 688,400 | — | — |
| 2018-05-24 | $52.38 | $254.17 | 397,800 | — | — |
| 2018-05-23 | $52.79 | $254.35 | 748,600 | — | — |
| 2018-05-22 | $52.56 | $253.24 | 946,300 | — | — |
| 2018-05-21 | $52.62 | $253.53 | 725,900 | — | — |
| 2018-05-18 | $52.57 | $253.29 | 415,700 | — | — |
| 2018-05-17 | $52.44 | $252.66 | 460,800 | — | — |
| 2018-05-16 | $52.44 | $252.66 | 527,600 | — | — |
| 2018-05-15 | $52.34 | $252.18 | 429,200 | — | — |
| 2018-05-14 | $52.40 | $252.47 | 803,800 | — | — |
| 2018-05-11 | $52.44 | $252.66 | 176,900 | — | — |
| 2018-05-10 | $52.48 | $252.85 | 513,700 | — | — |
| 2018-05-09 | $52.21 | $251.55 | 613,600 | — | — |
| 2018-05-08 | $51.96 | $250.35 | 366,100 | — | — |
| 2018-05-07 | $51.86 | $249.86 | 217,300 | — | — |
| 2018-05-04 | $51.86 | $249.86 | 230,400 | — | — |
| 2018-05-03 | $51.81 | $249.62 | 323,800 | — | — |
| 2018-05-02 | $51.99 | $250.49 | 319,100 | — | — |
| 2018-05-01 | $52.00 | $250.54 | 364,100 | — | — |
| 2018-04-30 | $51.86 | $249.86 | 480,100 | — | — |
| 2018-04-27 | $52.13 | $251.17 | 207,300 | — | — |
| 2018-04-26 | $51.96 | $250.35 | 253,100 | — | — |
| 2018-04-25 | $52.04 | $250.73 | 197,700 | — | — |
| 2018-04-24 | $51.97 | $250.39 | 140,700 | — | — |
| 2018-04-23 | $52.13 | $251.17 | 158,000 | — | — |
| 2018-04-20 | $51.92 | $250.15 | 184,400 | — | — |
| 2018-04-19 | $52.01 | $250.59 | 180,700 | — | — |
| 2018-04-18 | $52.04 | $250.73 | 314,200 | — | — |
| 2018-04-17 | $52.18 | $251.41 | 325,800 | — | — |
| 2018-04-16 | $51.99 | $250.49 | 236,500 | — | — |
| 2018-04-13 | $51.48 | $248.03 | 142,200 | — | — |
| 2018-04-12 | $51.35 | $247.41 | 319,900 | — | — |
| 2018-04-11 | $51.64 | $248.80 | 240,100 | — | — |
| 2018-04-10 | $51.46 | $247.94 | 669,400 | — | — |
| 2018-04-09 | $51.30 | $247.17 | 401,800 | — | — |
| 2018-04-06 | $51.92 | $250.15 | 252,100 | — | — |
| 2018-04-05 | $51.94 | $250.25 | 343,900 | — | — |
| 2018-04-04 | $51.54 | $248.32 | 407,200 | — | — |
| 2018-04-03 | $51.25 | $246.93 | 444,000 | — | — |
| 2018-04-02 | $50.91 | $245.29 | 610,300 | — | — |
| 2018-03-29 | $51.25 | $246.93 | 559,900 | — | — |
| 2018-03-28 | $51.58 | $248.52 | 440,300 | — | — |
| 2018-03-27 | $51.98 | $250.44 | 439,300 | — | — |
| 2018-03-26 | $51.81 | $249.62 | 301,200 | — | — |
| 2018-03-23 | $51.50 | $248.13 | 298,700 | — | — |
| 2018-03-22 | $51.60 | $248.61 | 642,800 | — | — |
| 2018-03-21 | $51.61 | $248.66 | 263,600 | — | — |
| 2018-03-20 | $51.82 | $249.67 | 363,000 | — | — |
| 2018-03-19 | $51.49 | $248.08 | 641,900 | — | — |
| 2018-03-16 | $51.17 | $246.54 | 3,553,900 | — | — |
| 2018-03-15 | $50.87 | $245.09 | 431,700 | — | — |
| 2018-03-14 | $50.41 | $242.88 | 444,200 | — | — |
| 2018-03-13 | $50.30 | $242.35 | 747,300 | — | — |
| 2018-03-12 | $50.80 | $244.76 | 1,717,300 | — | — |
| 2018-03-09 | $48.08 | $231.65 | 374,600 | — | — |
| 2018-03-08 | $48.30 | $232.71 | 458,800 | — | — |
| 2018-03-07 | $48.39 | $233.15 | 299,200 | — | — |
| 2018-03-06 | $47.80 | $230.30 | 475,100 | — | — |
| 2018-03-05 | $48.23 | $232.37 | 461,500 | — | — |
| 2018-03-02 | $48.54 | $233.87 | 391,100 | — | — |
| 2018-03-01 | $47.76 | $230.11 | 641,600 | — | — |
| 2018-02-28 | $47.83 | $230.45 | 1,162,100 | — | — |
| 2018-02-27 | $48.52 | $233.77 | 589,800 | — | — |
| 2018-02-26 | $48.92 | $235.70 | 654,700 | — | — |
| 2018-02-23 | $49.59 | $238.93 | 334,400 | — | — |
| 2018-02-22 | $49.22 | $237.14 | 1,054,500 | — | — |
| 2018-02-21 | $49.20 | $235.25 | 660,700 | — | — |
| 2018-02-20 | $49.74 | $237.83 | 499,000 | — | — |
| 2018-02-16 | $50.21 | $240.08 | 503,800 | — | — |
| 2018-02-15 | $50.29 | $240.46 | 452,100 | — | — |
| 2018-02-14 | $49.95 | $238.84 | 600,700 | — | — |
| 2018-02-13 | $49.71 | $237.69 | 991,500 | — | — |
| 2018-02-12 | $50.40 | $240.99 | 275,200 | — | — |
| 2018-02-09 | $50.45 | $241.23 | 410,400 | — | — |
| 2018-02-08 | $50.16 | $239.84 | 350,200 | — | — |
| 2018-02-07 | $50.26 | $240.32 | 471,200 | — | — |
| 2018-02-06 | $50.57 | $241.80 | 639,300 | — | — |
| 2018-02-05 | $49.77 | $237.98 | 560,800 | — | — |
| 2018-02-02 | $50.42 | $241.08 | 636,100 | — | — |
| 2018-02-01 | $50.08 | $239.46 | 649,400 | — | — |
| 2018-01-31 | $50.36 | $240.80 | 927,200 | — | — |
| 2018-01-30 | $50.97 | $243.71 | 631,500 | — | — |
| 2018-01-29 | $51.03 | $244.00 | 398,100 | — | — |
| 2018-01-26 | $51.14 | $244.53 | 273,700 | — | — |
| 2018-01-25 | $51.40 | $245.77 | 575,200 | — | — |
| 2018-01-24 | $51.17 | $244.67 | 486,000 | — | — |
| 2018-01-23 | $51.39 | $245.72 | 222,500 | — | — |
| 2018-01-22 | $51.35 | $245.53 | 584,700 | — | — |
| 2018-01-19 | $51.49 | $246.20 | 329,500 | — | — |
| 2018-01-18 | $51.42 | $245.87 | 697,200 | — | — |
| 2018-01-17 | $51.64 | $246.92 | 229,400 | — | — |
| 2018-01-16 | $51.50 | $246.25 | 610,000 | — | — |
| 2018-01-12 | $51.61 | $246.77 | 128,400 | — | — |
| 2018-01-11 | $51.62 | $246.82 | 158,100 | — | — |
| 2018-01-10 | $51.50 | $246.25 | 367,000 | — | — |
| 2018-01-09 | $51.55 | $246.49 | 429,400 | — | — |
| 2018-01-08 | $52.00 | $248.64 | 386,100 | — | — |
| 2018-01-05 | $51.79 | $247.64 | 516,300 | — | — |
| 2018-01-04 | $51.38 | $245.67 | 363,100 | — | — |
| 2018-01-03 | $51.30 | $245.29 | 387,300 | — | — |
| 2018-01-02 | $51.50 | $246.25 | 668,200 | — | — |