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 | $47.42 | $104.90 | 38,600 | — | — |
| 2018-12-28 | $47.00 | $103.97 | 32,800 | — | — |
| 2018-12-27 | $46.99 | $103.95 | 43,600 | — | — |
| 2018-12-26 | $46.70 | $103.31 | 46,000 | — | — |
| 2018-12-24 | $45.69 | $101.07 | 44,300 | — | — |
| 2018-12-21 | $45.44 | $100.52 | 147,700 | — | — |
| 2018-12-20 | $45.69 | $101.07 | 47,000 | — | — |
| 2018-12-19 | $45.64 | $100.96 | 32,400 | — | — |
| 2018-12-18 | $46.34 | $102.51 | 15,500 | — | — |
| 2018-12-17 | $46.00 | $101.76 | 19,100 | — | — |
| 2018-12-14 | $47.24 | $104.50 | 29,800 | — | — |
| 2018-12-13 | $48.13 | $106.47 | 45,600 | — | — |
| 2018-12-12 | $46.48 | $102.82 | 37,900 | — | — |
| 2018-12-11 | $46.50 | $102.87 | 41,600 | — | — |
| 2018-12-10 | $46.50 | $102.87 | 23,600 | — | — |
| 2018-12-07 | $46.01 | $101.78 | 12,000 | — | — |
| 2018-12-06 | $46.86 | $103.66 | 46,300 | — | — |
| 2018-12-04 | $47.49 | $104.69 | 32,400 | — | — |
| 2018-12-03 | $49.48 | $109.08 | 32,400 | — | — |
| 2018-11-30 | $48.61 | $107.16 | 17,100 | — | — |
| 2018-11-29 | $49.07 | $108.17 | 29,500 | — | — |
| 2018-11-28 | $49.23 | $108.53 | 8,700 | — | — |
| 2018-11-27 | $48.23 | $106.32 | 23,200 | — | — |
| 2018-11-26 | $47.22 | $104.09 | 22,700 | — | — |
| 2018-11-23 | $47.30 | $104.27 | 10,800 | — | — |
| 2018-11-21 | $46.67 | $102.88 | 26,400 | — | — |
| 2018-11-20 | $47.14 | $103.92 | 10,400 | — | — |
| 2018-11-19 | $47.41 | $104.51 | 19,100 | — | — |
| 2018-11-16 | $48.70 | $107.36 | 8,200 | — | — |
| 2018-11-15 | $48.23 | $106.32 | 12,600 | — | — |
| 2018-11-14 | $46.88 | $103.34 | 12,900 | — | — |
| 2018-11-13 | $47.72 | $105.20 | 9,400 | — | — |
| 2018-11-12 | $48.20 | $106.25 | 39,400 | — | — |
| 2018-11-09 | $49.00 | $108.02 | 9,800 | — | — |
| 2018-11-08 | $48.86 | $107.71 | 8,700 | — | — |
| 2018-11-07 | $49.41 | $108.92 | 8,500 | — | — |
| 2018-11-06 | $48.68 | $107.31 | 12,100 | — | — |
| 2018-11-05 | $48.17 | $106.19 | 15,100 | — | — |
| 2018-11-02 | $47.51 | $104.73 | 10,300 | — | — |
| 2018-11-01 | $47.55 | $104.82 | 28,300 | — | — |
| 2018-10-31 | $46.37 | $102.22 | 38,300 | — | — |
| 2018-10-30 | $46.98 | $103.56 | 10,000 | — | — |
| 2018-10-29 | $46.71 | $102.97 | 18,000 | — | — |
| 2018-10-26 | $47.29 | $104.25 | 23,900 | — | — |
| 2018-10-25 | $47.63 | $105.00 | 23,900 | — | — |
| 2018-10-24 | $46.64 | $102.82 | 11,000 | — | — |
| 2018-10-23 | $47.61 | $104.95 | 14,700 | — | — |
| 2018-10-22 | $48.06 | $105.95 | 12,000 | — | — |
| 2018-10-19 | $48.56 | $107.05 | 12,100 | — | — |
| 2018-10-18 | $47.94 | $105.68 | 13,600 | — | — |
| 2018-10-17 | $48.10 | $106.03 | 11,700 | — | — |
| 2018-10-16 | $48.51 | $106.94 | 10,700 | — | — |
| 2018-10-15 | $47.36 | $104.40 | 19,300 | — | — |
| 2018-10-12 | $46.82 | $103.21 | 17,100 | — | — |
| 2018-10-11 | $45.75 | $100.85 | 36,800 | — | — |
| 2018-10-10 | $47.31 | $104.29 | 28,700 | — | — |
| 2018-10-09 | $49.92 | $110.05 | 34,700 | — | — |
| 2018-10-08 | $49.73 | $109.63 | 23,700 | — | — |
| 2018-10-05 | $49.87 | $109.94 | 7,000 | — | — |
| 2018-10-04 | $49.87 | $109.94 | 10,000 | — | — |
| 2018-10-03 | $50.38 | $111.06 | 9,900 | — | — |
| 2018-10-02 | $51.11 | $112.67 | 36,200 | — | — |
| 2018-10-01 | $51.27 | $113.02 | 27,800 | — | — |
| 2018-09-28 | $50.80 | $111.99 | 53,100 | — | — |
| 2018-09-27 | $50.98 | $112.38 | 16,500 | — | — |
| 2018-09-26 | $50.82 | $112.03 | 35,300 | — | — |
| 2018-09-25 | $50.74 | $111.85 | 12,300 | — | — |
| 2018-09-24 | $50.30 | $110.88 | 20,800 | — | — |
| 2018-09-21 | $50.82 | $112.03 | 161,500 | — | — |
| 2018-09-20 | $49.57 | $109.27 | 19,900 | — | — |
| 2018-09-19 | $48.90 | $107.80 | 25,800 | — | — |
| 2018-09-18 | $49.51 | $109.14 | 44,200 | — | — |
| 2018-09-17 | $49.78 | $109.74 | 23,700 | — | — |
| 2018-09-14 | $50.65 | $111.66 | 49,900 | — | — |
| 2018-09-13 | $50.76 | $111.90 | 37,100 | — | — |
| 2018-09-12 | $51.55 | $113.64 | 33,700 | — | — |
| 2018-09-11 | $51.20 | $112.87 | 46,700 | — | — |
| 2018-09-10 | $51.23 | $112.93 | 98,100 | — | — |
| 2018-09-07 | $54.68 | $120.54 | 19,800 | — | — |
| 2018-09-06 | $54.16 | $119.39 | 28,300 | — | — |
| 2018-09-05 | $53.91 | $118.84 | 49,300 | — | — |
| 2018-09-04 | $53.32 | $117.19 | 29,100 | — | — |
| 2018-08-31 | $52.64 | $115.70 | 43,600 | — | — |
| 2018-08-30 | $52.69 | $115.81 | 41,100 | — | — |
| 2018-08-29 | $52.68 | $115.79 | 39,900 | — | — |
| 2018-08-28 | $52.47 | $115.32 | 58,000 | — | — |
| 2018-08-27 | $52.81 | $116.07 | 51,600 | — | — |
| 2018-08-24 | $53.10 | $116.71 | 23,400 | — | — |
| 2018-08-23 | $52.65 | $115.72 | 21,300 | — | — |
| 2018-08-22 | $52.97 | $116.42 | 31,400 | — | — |
| 2018-08-21 | $53.35 | $117.26 | 6,700 | — | — |
| 2018-08-20 | $53.70 | $118.03 | 13,400 | — | — |
| 2018-08-17 | $54.06 | $118.82 | 43,900 | — | — |
| 2018-08-16 | $53.22 | $116.97 | 13,900 | — | — |
| 2018-08-15 | $53.94 | $118.56 | 12,600 | — | — |
| 2018-08-14 | $54.15 | $119.02 | 26,900 | — | — |
| 2018-08-13 | $53.71 | $118.05 | 11,700 | — | — |
| 2018-08-10 | $53.63 | $117.87 | 24,200 | — | — |
| 2018-08-09 | $54.37 | $119.50 | 12,200 | — | — |
| 2018-08-08 | $54.21 | $119.15 | 26,100 | — | — |
| 2018-08-07 | $53.79 | $118.23 | 47,300 | — | — |
| 2018-08-06 | $54.17 | $119.06 | 20,600 | — | — |
| 2018-08-03 | $54.27 | $119.28 | 13,400 | — | — |
| 2018-08-02 | $53.63 | $117.87 | 45,400 | — | — |
| 2018-08-01 | $53.64 | $117.90 | 32,500 | — | — |
| 2018-07-31 | $53.27 | $117.08 | 67,200 | — | — |
| 2018-07-30 | $53.66 | $117.94 | 42,000 | — | — |
| 2018-07-27 | $53.79 | $118.23 | 32,900 | — | — |
| 2018-07-26 | $54.20 | $119.13 | 24,000 | — | — |
| 2018-07-25 | $54.60 | $120.01 | 26,800 | — | — |
| 2018-07-24 | $53.37 | $117.30 | 20,000 | — | — |
| 2018-07-23 | $53.08 | $116.67 | 23,500 | — | — |
| 2018-07-20 | $53.17 | $116.86 | 26,700 | — | — |
| 2018-07-19 | $53.07 | $116.64 | 40,300 | — | — |
| 2018-07-18 | $52.23 | $114.80 | 57,700 | — | — |
| 2018-07-17 | $52.76 | $115.96 | 33,400 | — | — |
| 2018-07-16 | $51.70 | $113.63 | 17,700 | — | — |
| 2018-07-13 | $51.50 | $113.19 | 19,200 | — | — |
| 2018-07-12 | $51.55 | $113.30 | 17,200 | — | — |
| 2018-07-11 | $51.24 | $112.62 | 20,600 | — | — |
| 2018-07-10 | $51.30 | $112.75 | 41,300 | — | — |
| 2018-07-09 | $51.14 | $112.40 | 44,700 | — | — |
| 2018-07-06 | $50.69 | $111.41 | 21,500 | — | — |
| 2018-07-05 | $50.34 | $110.64 | 48,100 | — | — |
| 2018-07-03 | $49.23 | $108.20 | 43,400 | — | — |
| 2018-07-02 | $49.51 | $108.82 | 42,300 | — | — |
| 2018-06-29 | $48.86 | $107.39 | 35,600 | — | — |
| 2018-06-28 | $49.01 | $107.72 | 51,300 | — | — |
| 2018-06-27 | $48.32 | $106.20 | 65,200 | — | — |
| 2018-06-26 | $48.40 | $106.38 | 96,000 | — | — |
| 2018-06-25 | $47.80 | $105.06 | 89,800 | — | — |
| 2018-06-22 | $49.65 | $109.13 | 239,700 | — | — |
| 2018-06-21 | $49.19 | $108.12 | 83,800 | — | — |
| 2018-06-20 | $49.88 | $109.63 | 85,800 | — | — |
| 2018-06-19 | $50.95 | $111.98 | 52,400 | — | — |
| 2018-06-18 | $51.35 | $112.86 | 57,300 | — | — |
| 2018-06-15 | $51.33 | $112.82 | 70,400 | — | — |
| 2018-06-14 | $51.30 | $112.75 | 46,600 | — | — |
| 2018-06-13 | $50.46 | $110.91 | 56,100 | — | — |
| 2018-06-12 | $52.15 | $114.62 | 97,900 | — | — |
| 2018-06-11 | $50.42 | $110.82 | 46,500 | — | — |
| 2018-06-08 | $51.26 | $112.67 | 44,100 | — | — |
| 2018-06-07 | $49.71 | $109.26 | 68,200 | — | — |
| 2018-06-06 | $50.90 | $111.87 | 76,300 | — | — |
| 2018-06-05 | $54.02 | $118.73 | 41,000 | — | — |
| 2018-06-04 | $54.41 | $119.24 | 33,200 | — | — |
| 2018-06-01 | $54.07 | $118.50 | 56,800 | — | — |
| 2018-05-31 | $54.92 | $120.36 | 28,600 | — | — |
| 2018-05-30 | $56.00 | $122.73 | 32,500 | — | — |
| 2018-05-29 | $54.88 | $120.27 | 23,100 | — | — |
| 2018-05-25 | $55.09 | $120.73 | 20,500 | — | — |
| 2018-05-24 | $56.94 | $124.79 | 18,200 | — | — |
| 2018-05-23 | $56.98 | $124.87 | 42,600 | — | — |
| 2018-05-22 | $56.69 | $124.24 | 25,300 | — | — |
| 2018-05-21 | $57.29 | $125.55 | 33,700 | — | — |
| 2018-05-18 | $57.26 | $125.49 | 31,000 | — | — |
| 2018-05-17 | $56.60 | $124.04 | 28,300 | — | — |
| 2018-05-16 | $55.95 | $122.62 | 329,800 | — | — |
| 2018-05-15 | $54.70 | $119.88 | 55,000 | — | — |
| 2018-05-14 | $54.05 | $118.45 | 38,200 | — | — |
| 2018-05-11 | $54.16 | $118.69 | 13,600 | — | — |
| 2018-05-10 | $54.15 | $118.67 | 48,600 | — | — |
| 2018-05-09 | $54.10 | $118.56 | 53,800 | — | — |
| 2018-05-08 | $52.70 | $115.49 | 24,900 | — | — |
| 2018-05-07 | $53.69 | $117.66 | 46,800 | — | — |
| 2018-05-04 | $53.42 | $117.07 | 31,000 | — | — |
| 2018-05-03 | $52.65 | $115.38 | 27,000 | — | — |
| 2018-05-02 | $51.05 | $111.88 | 39,300 | — | — |
| 2018-05-01 | $52.83 | $115.78 | 38,100 | — | — |
| 2018-04-30 | $53.37 | $116.96 | 41,000 | — | — |
| 2018-04-27 | $53.45 | $117.14 | 30,300 | — | — |
| 2018-04-26 | $53.31 | $116.83 | 47,900 | — | — |
| 2018-04-25 | $52.53 | $115.12 | 32,500 | — | — |
| 2018-04-24 | $52.39 | $114.81 | 33,100 | — | — |
| 2018-04-23 | $53.10 | $116.37 | 56,900 | — | — |
| 2018-04-20 | $52.31 | $114.64 | 81,000 | — | — |
| 2018-04-19 | $53.46 | $117.16 | 43,800 | — | — |
| 2018-04-18 | $53.43 | $117.09 | 35,200 | — | — |
| 2018-04-17 | $55.05 | $120.64 | 11,800 | — | — |
| 2018-04-16 | $54.24 | $118.87 | 11,900 | — | — |
| 2018-04-13 | $54.22 | $118.82 | 8,300 | — | — |
| 2018-04-12 | $54.24 | $118.87 | 9,700 | — | — |
| 2018-04-11 | $53.46 | $117.16 | 28,700 | — | — |
| 2018-04-10 | $53.73 | $117.75 | 17,900 | — | — |
| 2018-04-09 | $54.30 | $119.00 | 7,300 | — | — |
| 2018-04-06 | $53.20 | $116.59 | 11,100 | — | — |
| 2018-04-05 | $54.15 | $118.67 | 14,800 | — | — |
| 2018-04-04 | $54.00 | $118.34 | 15,000 | — | — |
| 2018-04-03 | $53.27 | $116.74 | 16,700 | — | — |
| 2018-04-02 | $52.26 | $114.53 | 26,100 | — | — |
| 2018-03-29 | $53.33 | $116.87 | 22,300 | — | — |
| 2018-03-28 | $52.48 | $112.82 | 47,000 | — | — |
| 2018-03-27 | $51.92 | $111.62 | 33,300 | — | — |
| 2018-03-26 | $53.04 | $114.02 | 18,800 | — | — |
| 2018-03-23 | $51.79 | $111.34 | 46,600 | — | — |
| 2018-03-22 | $53.07 | $114.09 | 20,200 | — | — |
| 2018-03-21 | $54.30 | $116.73 | 40,900 | — | — |
| 2018-03-20 | $54.90 | $118.02 | 11,700 | — | — |
| 2018-03-19 | $53.95 | $115.98 | 14,700 | — | — |
| 2018-03-16 | $54.87 | $117.96 | 90,900 | — | — |
| 2018-03-15 | $54.39 | $116.93 | 14,000 | — | — |
| 2018-03-14 | $53.30 | $114.58 | 24,000 | — | — |
| 2018-03-13 | $53.65 | $115.34 | 22,500 | — | — |
| 2018-03-12 | $53.70 | $115.44 | 13,900 | — | — |
| 2018-03-09 | $54.45 | $117.06 | 43,400 | — | — |
| 2018-03-08 | $53.01 | $113.96 | 22,800 | — | — |
| 2018-03-07 | $52.28 | $112.39 | 42,200 | — | — |
| 2018-03-06 | $55.67 | $119.68 | 85,200 | — | — |
| 2018-03-05 | $55.01 | $118.26 | 26,900 | — | — |
| 2018-03-02 | $54.53 | $117.23 | 62,400 | — | — |
| 2018-03-01 | $54.11 | $115.98 | 61,400 | — | — |
| 2018-02-28 | $54.40 | $116.61 | 42,625 | — | — |
| 2018-02-27 | $54.63 | $117.10 | 42,625 | — | — |
| 2018-02-26 | $53.99 | $115.73 | 19,750 | — | — |
| 2018-02-23 | $53.93 | $115.59 | 33,875 | — | — |
| 2018-02-22 | $52.82 | $113.21 | 31,875 | — | — |
| 2018-02-21 | $52.48 | $112.49 | 39,500 | — | — |
| 2018-02-20 | $53.16 | $113.95 | 30,125 | — | — |
| 2018-02-16 | $54.64 | $117.12 | 15,625 | — | — |
| 2018-02-15 | $54.30 | $116.38 | 20,250 | — | — |
| 2018-02-14 | $53.17 | $113.97 | 27,625 | — | — |
| 2018-02-13 | $52.45 | $112.42 | 27,250 | — | — |
| 2018-02-12 | $52.62 | $112.80 | 28,250 | — | — |
| 2018-02-09 | $51.82 | $111.07 | 18,375 | — | — |
| 2018-02-08 | $50.15 | $107.50 | 25,000 | — | — |
| 2018-02-07 | $51.03 | $109.39 | 50,875 | — | — |
| 2018-02-06 | $38.29 | $82.08 | 62,933 | — | — |
| 2018-02-05 | $38.45 | $82.41 | 31,969 | — | — |
| 2018-02-02 | $39.76 | $85.23 | 45,359 | — | — |
| 2018-02-01 | $41.00 | $87.89 | 45,024 | — | — |
| 2018-01-31 | $41.22 | $88.37 | 49,376 | — | — |
| 2018-01-30 | $40.69 | $87.21 | 29,458 | — | — |
| 2018-01-29 | $40.47 | $86.74 | 39,166 | — | — |
| 2018-01-26 | $40.90 | $87.67 | 28,119 | — | — |
| 2018-01-25 | $40.25 | $86.28 | 39,333 | — | — |
| 2018-01-24 | $40.47 | $86.74 | 40,337 | — | — |
| 2018-01-23 | $40.12 | $86.00 | 30,964 | — | — |
| 2018-01-22 | $39.38 | $84.41 | 13,055 | — | — |
| 2018-01-19 | $39.43 | $84.52 | 25,106 | — | — |
| 2018-01-18 | $39.25 | $84.14 | 25,274 | — | — |
| 2018-01-17 | $39.60 | $84.88 | 109,463 | — | — |
| 2018-01-16 | $38.78 | $83.11 | 36,488 | — | — |
| 2018-01-12 | $38.98 | $83.56 | 17,407 | — | — |
| 2018-01-11 | $39.32 | $84.29 | 34,145 | — | — |
| 2018-01-10 | $40.19 | $86.14 | 31,467 | — | — |
| 2018-01-09 | $39.68 | $85.06 | 21,591 | — | — |
| 2018-01-08 | $40.22 | $86.21 | 13,557 | — | — |
| 2018-01-05 | $40.02 | $85.79 | 17,909 | — | — |
| 2018-01-04 | $39.92 | $85.57 | 93,730 | — | — |
| 2018-01-03 | $39.99 | $85.73 | 24,102 | — | — |
| 2018-01-02 | $40.31 | $86.41 | 66,281 | — | — |