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 | $36.10 | $54.24 | 738,600 | — | — |
| 2018-12-28 | $35.90 | $53.94 | 678,400 | — | — |
| 2018-12-27 | $35.76 | $53.73 | 929,000 | — | — |
| 2018-12-26 | $35.52 | $53.37 | 1,419,600 | — | — |
| 2018-12-24 | $34.09 | $51.22 | 352,200 | — | — |
| 2018-12-21 | $34.94 | $52.50 | 3,200,500 | — | — |
| 2018-12-20 | $35.55 | $53.41 | 1,196,700 | — | — |
| 2018-12-19 | $36.32 | $54.57 | 1,622,000 | — | — |
| 2018-12-18 | $37.01 | $55.61 | 1,658,000 | — | — |
| 2018-12-17 | $37.34 | $56.10 | 1,830,800 | — | — |
| 2018-12-14 | $38.76 | $58.24 | 943,100 | — | — |
| 2018-12-13 | $39.34 | $59.11 | 753,400 | — | — |
| 2018-12-12 | $40.45 | $60.77 | 1,092,900 | — | — |
| 2018-12-11 | $39.95 | $60.02 | 2,222,600 | — | — |
| 2018-12-10 | $41.77 | $62.76 | 976,300 | — | — |
| 2018-12-07 | $41.99 | $63.09 | 1,285,000 | — | — |
| 2018-12-06 | $42.98 | $64.58 | 1,722,000 | — | — |
| 2018-12-04 | $42.52 | $63.88 | 946,900 | — | — |
| 2018-12-03 | $44.64 | $66.77 | 1,183,100 | — | — |
| 2018-11-30 | $43.82 | $65.54 | 6,574,600 | — | — |
| 2018-11-29 | $43.40 | $64.91 | 944,800 | — | — |
| 2018-11-28 | $43.32 | $64.79 | 1,202,900 | — | — |
| 2018-11-27 | $42.37 | $63.37 | 1,281,700 | — | — |
| 2018-11-26 | $43.36 | $64.85 | 1,019,400 | — | — |
| 2018-11-23 | $42.77 | $63.97 | 703,600 | — | — |
| 2018-11-21 | $42.76 | $63.96 | 1,292,900 | — | — |
| 2018-11-20 | $42.04 | $62.88 | 1,442,100 | — | — |
| 2018-11-19 | $42.91 | $64.18 | 1,209,500 | — | — |
| 2018-11-16 | $43.60 | $65.21 | 1,422,200 | — | — |
| 2018-11-15 | $42.85 | $64.09 | 1,605,600 | — | — |
| 2018-11-14 | $41.91 | $62.69 | 2,167,600 | — | — |
| 2018-11-13 | $43.36 | $64.85 | 1,037,800 | — | — |
| 2018-11-12 | $42.76 | $63.96 | 953,000 | — | — |
| 2018-11-09 | $43.66 | $65.30 | 813,500 | — | — |
| 2018-11-08 | $43.94 | $65.72 | 1,031,100 | — | — |
| 2018-11-07 | $44.00 | $65.81 | 1,028,500 | — | — |
| 2018-11-06 | $43.58 | $65.18 | 851,700 | — | — |
| 2018-11-05 | $43.18 | $64.59 | 1,152,500 | — | — |
| 2018-11-02 | $42.92 | $64.20 | 1,322,900 | — | — |
| 2018-11-01 | $41.82 | $62.55 | 1,130,700 | — | — |
| 2018-10-31 | $40.07 | $59.93 | 1,034,100 | — | — |
| 2018-10-30 | $39.06 | $58.42 | 1,159,700 | — | — |
| 2018-10-29 | $38.23 | $57.18 | 1,650,800 | — | — |
| 2018-10-26 | $37.30 | $55.79 | 1,445,700 | — | — |
| 2018-10-25 | $38.62 | $57.76 | 1,136,100 | — | — |
| 2018-10-24 | $38.42 | $57.47 | 1,102,800 | — | — |
| 2018-10-23 | $40.68 | $60.85 | 611,400 | — | — |
| 2018-10-22 | $41.22 | $61.65 | 768,500 | — | — |
| 2018-10-19 | $41.03 | $61.37 | 976,200 | — | — |
| 2018-10-18 | $41.31 | $61.79 | 731,500 | — | — |
| 2018-10-17 | $41.80 | $62.52 | 851,100 | — | — |
| 2018-10-16 | $41.77 | $62.48 | 1,079,100 | — | — |
| 2018-10-15 | $40.79 | $61.01 | 1,091,300 | — | — |
| 2018-10-12 | $40.47 | $60.53 | 1,384,700 | — | — |
| 2018-10-11 | $39.48 | $59.05 | 1,130,400 | — | — |
| 2018-10-10 | $39.90 | $59.68 | 1,165,800 | — | — |
| 2018-10-09 | $41.60 | $62.22 | 1,401,100 | — | — |
| 2018-10-08 | $41.87 | $62.63 | 1,472,300 | — | — |
| 2018-10-05 | $42.75 | $63.94 | 1,259,100 | — | — |
| 2018-10-04 | $43.27 | $64.72 | 1,619,100 | — | — |
| 2018-10-03 | $43.62 | $65.24 | 854,500 | — | — |
| 2018-10-02 | $43.36 | $64.85 | 1,509,400 | — | — |
| 2018-10-01 | $43.35 | $64.84 | 1,871,000 | — | — |
| 2018-09-28 | $44.77 | $66.96 | 1,452,000 | — | — |
| 2018-09-27 | $44.64 | $66.77 | 890,500 | — | — |
| 2018-09-26 | $45.47 | $68.01 | 1,027,900 | — | — |
| 2018-09-25 | $46.11 | $68.97 | 1,091,200 | — | — |
| 2018-09-24 | $47.00 | $70.30 | 965,800 | — | — |
| 2018-09-21 | $47.11 | $70.46 | 2,815,000 | — | — |
| 2018-09-20 | $46.77 | $69.95 | 1,395,600 | — | — |
| 2018-09-19 | $47.08 | $70.42 | 822,900 | — | — |
| 2018-09-18 | $47.30 | $70.75 | 755,100 | — | — |
| 2018-09-17 | $47.43 | $70.94 | 606,100 | — | — |
| 2018-09-14 | $47.85 | $71.57 | 783,800 | — | — |
| 2018-09-13 | $47.57 | $71.15 | 635,400 | — | — |
| 2018-09-12 | $47.44 | $70.96 | 937,800 | — | — |
| 2018-09-11 | $47.84 | $71.56 | 779,400 | — | — |
| 2018-09-10 | $47.82 | $71.53 | 925,100 | — | — |
| 2018-09-07 | $47.65 | $71.27 | 865,700 | — | — |
| 2018-09-06 | $47.95 | $71.42 | 929,000 | — | — |
| 2018-09-05 | $47.99 | $71.48 | 1,061,700 | — | — |
| 2018-09-04 | $48.22 | $71.82 | 1,217,200 | — | — |
| 2018-08-31 | $48.40 | $72.09 | 1,128,400 | — | — |
| 2018-08-30 | $48.71 | $72.55 | 1,350,000 | — | — |
| 2018-08-29 | $48.94 | $72.90 | 1,006,600 | — | — |
| 2018-08-28 | $48.62 | $72.42 | 860,700 | — | — |
| 2018-08-27 | $48.74 | $72.60 | 910,500 | — | — |
| 2018-08-24 | $48.42 | $72.12 | 488,000 | — | — |
| 2018-08-23 | $48.58 | $72.36 | 496,200 | — | — |
| 2018-08-22 | $48.66 | $72.48 | 722,700 | — | — |
| 2018-08-21 | $49.14 | $73.19 | 973,100 | — | — |
| 2018-08-20 | $48.02 | $71.52 | 1,391,300 | — | — |
| 2018-08-17 | $47.58 | $70.87 | 604,200 | — | — |
| 2018-08-16 | $47.05 | $70.08 | 731,300 | — | — |
| 2018-08-15 | $46.54 | $69.32 | 773,000 | — | — |
| 2018-08-14 | $46.74 | $69.62 | 1,355,600 | — | — |
| 2018-08-13 | $45.77 | $68.17 | 860,000 | — | — |
| 2018-08-10 | $46.38 | $69.08 | 1,127,800 | — | — |
| 2018-08-09 | $46.41 | $69.13 | 2,363,800 | — | — |
| 2018-08-08 | $44.60 | $66.43 | 639,400 | — | — |
| 2018-08-07 | $44.27 | $65.94 | 974,400 | — | — |
| 2018-08-06 | $43.91 | $65.40 | 500,800 | — | — |
| 2018-08-03 | $43.86 | $65.33 | 655,300 | — | — |
| 2018-08-02 | $44.04 | $65.60 | 868,100 | — | — |
| 2018-08-01 | $43.68 | $65.06 | 477,400 | — | — |
| 2018-07-31 | $43.85 | $65.31 | 992,300 | — | — |
| 2018-07-30 | $43.13 | $64.24 | 604,800 | — | — |
| 2018-07-27 | $43.52 | $64.82 | 383,400 | — | — |
| 2018-07-26 | $43.79 | $65.22 | 1,285,400 | — | — |
| 2018-07-25 | $43.52 | $64.82 | 472,800 | — | — |
| 2018-07-24 | $43.00 | $64.05 | 482,000 | — | — |
| 2018-07-23 | $43.33 | $64.54 | 799,500 | — | — |
| 2018-07-20 | $43.61 | $64.96 | 843,100 | — | — |
| 2018-07-19 | $44.38 | $66.10 | 848,200 | — | — |
| 2018-07-18 | $44.25 | $65.91 | 830,800 | — | — |
| 2018-07-17 | $43.82 | $65.27 | 622,100 | — | — |
| 2018-07-16 | $43.93 | $65.43 | 741,200 | — | — |
| 2018-07-13 | $44.28 | $65.95 | 838,200 | — | — |
| 2018-07-12 | $44.29 | $65.97 | 761,200 | — | — |
| 2018-07-11 | $43.94 | $65.45 | 591,800 | — | — |
| 2018-07-10 | $44.70 | $66.58 | 1,233,700 | — | — |
| 2018-07-09 | $44.74 | $66.64 | 1,170,300 | — | — |
| 2018-07-06 | $43.97 | $65.49 | 646,700 | — | — |
| 2018-07-05 | $43.71 | $65.11 | 1,668,300 | — | — |
| 2018-07-03 | $43.04 | $64.11 | 470,500 | — | — |
| 2018-07-02 | $42.85 | $63.82 | 998,300 | — | — |
| 2018-06-29 | $42.89 | $63.88 | 840,000 | — | — |
| 2018-06-28 | $42.73 | $63.65 | 934,100 | — | — |
| 2018-06-27 | $43.33 | $64.54 | 1,170,300 | — | — |
| 2018-06-26 | $43.52 | $64.82 | 1,398,900 | — | — |
| 2018-06-25 | $42.88 | $63.87 | 1,337,700 | — | — |
| 2018-06-22 | $43.09 | $64.18 | 1,529,900 | — | — |
| 2018-06-21 | $42.66 | $63.54 | 1,027,700 | — | — |
| 2018-06-20 | $42.29 | $62.99 | 813,300 | — | — |
| 2018-06-19 | $42.46 | $63.24 | 1,279,900 | — | — |
| 2018-06-18 | $42.56 | $63.39 | 1,797,500 | — | — |
| 2018-06-15 | $42.72 | $63.63 | 2,713,000 | — | — |
| 2018-06-14 | $40.18 | $59.85 | 1,461,200 | — | — |
| 2018-06-13 | $39.64 | $59.04 | 887,500 | — | — |
| 2018-06-12 | $39.63 | $59.03 | 1,036,300 | — | — |
| 2018-06-11 | $39.65 | $59.06 | 722,700 | — | — |
| 2018-06-08 | $39.41 | $58.70 | 0 | — | — |
| 2018-06-07 | $39.41 | $58.70 | 747,200 | — | — |
| 2018-06-06 | $39.31 | $58.55 | 864,200 | — | — |
| 2018-06-05 | $39.31 | $58.55 | 1,082,000 | — | — |
| 2018-06-04 | $38.58 | $57.18 | 836,800 | — | — |
| 2018-06-01 | $38.63 | $57.26 | 1,118,300 | — | — |
| 2018-05-31 | $38.12 | $56.50 | 1,666,900 | — | — |
| 2018-05-30 | $39.27 | $58.20 | 864,300 | — | — |
| 2018-05-29 | $38.61 | $57.23 | 517,800 | — | — |
| 2018-05-25 | $38.70 | $57.36 | 478,700 | — | — |
| 2018-05-24 | $38.75 | $57.43 | 530,500 | — | — |
| 2018-05-23 | $38.71 | $57.37 | 490,500 | — | — |
| 2018-05-22 | $39.30 | $58.25 | 528,200 | — | — |
| 2018-05-21 | $39.48 | $58.52 | 632,700 | — | — |
| 2018-05-18 | $39.05 | $57.88 | 424,400 | — | — |
| 2018-05-17 | $39.18 | $58.07 | 563,800 | — | — |
| 2018-05-16 | $38.93 | $57.70 | 1,707,100 | — | — |
| 2018-05-15 | $40.43 | $59.92 | 672,800 | — | — |
| 2018-05-14 | $40.45 | $59.95 | 495,700 | — | — |
| 2018-05-11 | $40.75 | $60.40 | 575,400 | — | — |
| 2018-05-10 | $40.70 | $60.32 | 717,100 | — | — |
| 2018-05-09 | $40.00 | $59.29 | 1,371,800 | — | — |
| 2018-05-08 | $40.06 | $59.37 | 907,400 | — | — |
| 2018-05-07 | $39.27 | $58.20 | 666,800 | — | — |
| 2018-05-04 | $39.35 | $58.32 | 730,600 | — | — |
| 2018-05-03 | $38.82 | $57.54 | 908,600 | — | — |
| 2018-05-02 | $39.21 | $58.11 | 642,500 | — | — |
| 2018-05-01 | $39.33 | $58.29 | 887,700 | — | — |
| 2018-04-30 | $39.23 | $58.14 | 1,228,900 | — | — |
| 2018-04-27 | $39.27 | $58.20 | 1,251,800 | — | — |
| 2018-04-26 | $39.21 | $58.11 | 1,150,200 | — | — |
| 2018-04-25 | $40.35 | $59.80 | 1,375,600 | — | — |
| 2018-04-24 | $39.93 | $59.18 | 1,006,500 | — | — |
| 2018-04-23 | $40.93 | $60.66 | 1,039,300 | — | — |
| 2018-04-20 | $41.39 | $61.35 | 1,031,200 | — | — |
| 2018-04-19 | $41.91 | $62.12 | 814,300 | — | — |
| 2018-04-18 | $42.45 | $62.92 | 697,900 | — | — |
| 2018-04-17 | $42.25 | $62.62 | 685,300 | — | — |
| 2018-04-16 | $42.08 | $62.37 | 699,800 | — | — |
| 2018-04-13 | $41.72 | $61.84 | 742,800 | — | — |
| 2018-04-12 | $41.94 | $62.16 | 703,500 | — | — |
| 2018-04-11 | $41.94 | $62.16 | 680,000 | — | — |
| 2018-04-10 | $41.50 | $61.51 | 1,053,000 | — | — |
| 2018-04-09 | $40.81 | $60.49 | 950,200 | — | — |
| 2018-04-06 | $40.34 | $59.79 | 531,600 | — | — |
| 2018-04-05 | $41.66 | $61.75 | 767,700 | — | — |
| 2018-04-04 | $41.42 | $61.39 | 560,000 | — | — |
| 2018-04-03 | $41.07 | $60.87 | 843,400 | — | — |
| 2018-04-02 | $40.21 | $59.60 | 857,500 | — | — |
| 2018-03-29 | $41.76 | $61.89 | 902,300 | — | — |
| 2018-03-28 | $41.26 | $61.15 | 630,700 | — | — |
| 2018-03-27 | $41.22 | $61.09 | 571,500 | — | — |
| 2018-03-26 | $41.91 | $62.12 | 354,200 | — | — |
| 2018-03-23 | $41.07 | $60.87 | 500,100 | — | — |
| 2018-03-22 | $42.53 | $63.04 | 487,600 | — | — |
| 2018-03-21 | $43.70 | $64.77 | 470,100 | — | — |
| 2018-03-20 | $43.60 | $64.62 | 611,000 | — | — |
| 2018-03-19 | $43.59 | $64.61 | 404,800 | — | — |
| 2018-03-16 | $44.71 | $66.27 | 905,800 | — | — |
| 2018-03-15 | $44.14 | $65.42 | 753,700 | — | — |
| 2018-03-14 | $43.92 | $65.10 | 606,900 | — | — |
| 2018-03-13 | $44.21 | $65.53 | 722,500 | — | — |
| 2018-03-12 | $44.40 | $65.81 | 681,300 | — | — |
| 2018-03-09 | $44.02 | $64.96 | 988,200 | — | — |
| 2018-03-08 | $43.40 | $64.05 | 884,900 | — | — |
| 2018-03-07 | $43.79 | $64.62 | 663,000 | — | — |
| 2018-03-06 | $43.79 | $64.62 | 546,800 | — | — |
| 2018-03-05 | $43.39 | $64.03 | 743,600 | — | — |
| 2018-03-02 | $43.13 | $63.65 | 476,200 | — | — |
| 2018-03-01 | $42.44 | $62.63 | 672,400 | — | — |
| 2018-02-28 | $42.70 | $63.01 | 846,000 | — | — |
| 2018-02-27 | $42.92 | $63.34 | 746,400 | — | — |
| 2018-02-26 | $43.11 | $63.62 | 512,900 | — | — |
| 2018-02-23 | $42.62 | $62.90 | 419,800 | — | — |
| 2018-02-22 | $41.84 | $61.75 | 531,200 | — | — |
| 2018-02-21 | $42.01 | $62.00 | 797,100 | — | — |
| 2018-02-20 | $42.23 | $62.32 | 768,300 | — | — |
| 2018-02-16 | $42.26 | $62.37 | 642,500 | — | — |
| 2018-02-15 | $42.38 | $62.54 | 608,200 | — | — |
| 2018-02-14 | $41.90 | $61.83 | 824,100 | — | — |
| 2018-02-13 | $40.80 | $60.21 | 969,300 | — | — |
| 2018-02-12 | $40.30 | $59.47 | 541,500 | — | — |
| 2018-02-09 | $39.72 | $58.62 | 1,021,300 | — | — |
| 2018-02-08 | $39.62 | $58.47 | 1,886,800 | — | — |
| 2018-02-07 | $41.18 | $60.77 | 1,500,600 | — | — |
| 2018-02-06 | $40.43 | $59.66 | 2,264,800 | — | — |
| 2018-02-05 | $40.12 | $59.21 | 1,875,600 | — | — |
| 2018-02-02 | $41.48 | $61.21 | 1,271,000 | — | — |
| 2018-02-01 | $42.44 | $62.63 | 1,061,000 | — | — |
| 2018-01-31 | $42.50 | $62.72 | 1,420,000 | — | — |
| 2018-01-30 | $42.86 | $63.25 | 1,215,000 | — | — |
| 2018-01-29 | $43.47 | $64.15 | 1,229,000 | — | — |
| 2018-01-26 | $43.69 | $64.48 | 1,572,000 | — | — |
| 2018-01-25 | $42.99 | $63.44 | 2,615,000 | — | — |
| 2018-01-24 | $42.79 | $63.15 | 1,957,600 | — | — |
| 2018-01-23 | $42.64 | $62.93 | 1,220,500 | — | — |
| 2018-01-22 | $42.91 | $63.32 | 1,050,000 | — | — |
| 2018-01-19 | $43.28 | $63.87 | 1,537,100 | — | — |
| 2018-01-18 | $41.32 | $60.98 | 495,000 | — | — |
| 2018-01-17 | $41.65 | $61.46 | 462,400 | — | — |
| 2018-01-16 | $41.41 | $61.11 | 627,500 | — | — |
| 2018-01-12 | $41.75 | $61.61 | 971,200 | — | — |
| 2018-01-11 | $41.78 | $61.66 | 642,400 | — | — |
| 2018-01-10 | $41.30 | $60.95 | 858,400 | — | — |
| 2018-01-09 | $41.96 | $61.92 | 730,500 | — | — |
| 2018-01-08 | $41.78 | $61.66 | 576,700 | — | — |
| 2018-01-05 | $41.80 | $61.69 | 1,036,200 | — | — |
| 2018-01-04 | $41.03 | $60.55 | 1,084,900 | — | — |
| 2018-01-03 | $40.48 | $59.74 | 1,106,400 | — | — |
| 2018-01-02 | $39.99 | $59.02 | 873,100 | — | — |