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
- 2003-10-07 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 | $73.45 | $107.91 | 0 | — | — |
| 2018-12-28 | $73.45 | $107.91 | 4,000 | — | — |
| 2018-12-27 | $73.50 | $107.99 | 0 | — | — |
| 2018-12-26 | $73.50 | $107.99 | 4,000 | — | — |
| 2018-12-24 | $73.50 | $107.99 | 0 | — | — |
| 2018-12-21 | $73.50 | $107.99 | 4,000 | — | — |
| 2018-12-20 | $73.75 | $108.35 | 4,000 | — | — |
| 2018-12-19 | $73.43 | $107.88 | 4,000 | — | — |
| 2018-12-18 | $73.63 | $108.17 | 4,000 | — | — |
| 2018-12-17 | $73.75 | $108.35 | 4,000 | — | — |
| 2018-12-14 | $73.75 | $108.35 | 4,000 | — | — |
| 2018-12-13 | $73.75 | $108.35 | 4,000 | — | — |
| 2018-12-12 | $73.75 | $108.35 | 4,000 | — | — |
| 2018-12-11 | $73.75 | $108.35 | 4,000 | — | — |
| 2018-12-10 | $74.13 | $108.91 | 4,000 | — | — |
| 2018-12-07 | $73.70 | $108.28 | 4,000 | — | — |
| 2018-12-06 | $73.63 | $108.17 | 4,000 | — | — |
| 2018-12-04 | $73.50 | $107.99 | 0 | — | — |
| 2018-12-03 | $73.50 | $107.99 | 0 | — | — |
| 2018-11-30 | $73.50 | $107.99 | 0 | — | — |
| 2018-11-29 | $73.50 | $107.99 | 0 | — | — |
| 2018-11-28 | $73.50 | $107.99 | 0 | — | — |
| 2018-11-27 | $73.50 | $107.99 | 0 | — | — |
| 2018-11-26 | $73.50 | $107.99 | 0 | — | — |
| 2018-11-23 | $73.32 | $107.73 | 0 | — | — |
| 2018-11-21 | $73.32 | $107.73 | 4,000 | — | — |
| 2018-11-20 | $73.32 | $107.73 | 4,000 | — | — |
| 2018-11-19 | $73.13 | $107.44 | 4,000 | — | — |
| 2018-11-16 | $73.75 | $108.35 | 4,000 | — | — |
| 2018-11-15 | $72.50 | $106.52 | 4,000 | — | — |
| 2018-11-14 | $72.50 | $106.52 | 0 | — | — |
| 2018-11-13 | $72.50 | $105.71 | 0 | — | — |
| 2018-11-12 | $72.18 | $105.24 | 4,000 | — | — |
| 2018-11-09 | $72.05 | $105.05 | 0 | — | — |
| 2018-11-08 | $72.05 | $105.05 | 0 | — | — |
| 2018-11-07 | $72.05 | $105.05 | 4,000 | — | — |
| 2018-11-06 | $72.03 | $105.02 | 4,000 | — | — |
| 2018-11-05 | $72.00 | $104.98 | 4,000 | — | — |
| 2018-11-02 | $71.83 | $104.73 | 4,000 | — | — |
| 2018-11-01 | $71.65 | $104.47 | 0 | — | — |
| 2018-10-31 | $71.65 | $104.47 | 4,000 | — | — |
| 2018-10-30 | $71.75 | $104.62 | 0 | — | — |
| 2018-10-29 | $71.75 | $104.62 | 0 | — | — |
| 2018-10-26 | $71.75 | $104.62 | 4,000 | — | — |
| 2018-10-25 | $71.63 | $104.43 | 0 | — | — |
| 2018-10-24 | $71.63 | $104.43 | 4,000 | — | — |
| 2018-10-23 | $71.63 | $104.43 | 4,000 | — | — |
| 2018-10-22 | $71.75 | $104.62 | 0 | — | — |
| 2018-10-19 | $71.75 | $104.62 | 4,000 | — | — |
| 2018-10-18 | $71.63 | $104.43 | 4,000 | — | — |
| 2018-10-17 | $71.63 | $104.43 | 4,000 | — | — |
| 2018-10-16 | $71.63 | $104.43 | 4,000 | — | — |
| 2018-10-15 | $71.80 | $104.69 | 4,000 | — | — |
| 2018-10-12 | $71.63 | $104.43 | 0 | — | — |
| 2018-10-11 | $71.63 | $104.43 | 4,000 | — | — |
| 2018-10-10 | $71.63 | $104.43 | 0 | — | — |
| 2018-10-09 | $71.63 | $104.43 | 4,000 | — | — |
| 2018-10-08 | $71.82 | $104.73 | 8,000 | — | — |
| 2018-10-05 | $71.50 | $104.25 | 0 | — | — |
| 2018-10-04 | $71.50 | $104.25 | 4,000 | — | — |
| 2018-10-03 | $71.38 | $104.07 | 0 | — | — |
| 2018-10-02 | $71.38 | $104.07 | 4,000 | — | — |
| 2018-10-01 | $71.38 | $104.07 | 4,000 | — | — |
| 2018-09-28 | $72.00 | $104.98 | 0 | — | — |
| 2018-09-27 | $72.00 | $104.98 | 0 | — | — |
| 2018-09-26 | $72.00 | $104.98 | 0 | — | — |
| 2018-09-25 | $72.00 | $104.98 | 4,000 | — | — |
| 2018-09-24 | $71.50 | $104.25 | 0 | — | — |
| 2018-09-21 | $71.50 | $104.25 | 0 | — | — |
| 2018-09-20 | $71.50 | $104.25 | 0 | — | — |
| 2018-09-19 | $71.50 | $104.25 | 0 | — | — |
| 2018-09-18 | $71.50 | $104.25 | 0 | — | — |
| 2018-09-17 | $71.50 | $104.25 | 4,000 | — | — |
| 2018-09-14 | $71.38 | $104.07 | 4,000 | — | — |
| 2018-09-13 | $71.50 | $104.25 | 12,000 | — | — |
| 2018-09-12 | $71.13 | $103.71 | 0 | — | — |
| 2018-09-11 | $71.13 | $103.71 | 0 | — | — |
| 2018-09-10 | $71.13 | $103.71 | 0 | — | — |
| 2018-09-07 | $71.13 | $103.71 | 4,000 | — | — |
| 2018-09-06 | $71.25 | $103.89 | 0 | — | — |
| 2018-09-05 | $71.25 | $103.89 | 8,000 | — | — |
| 2018-09-04 | $71.25 | $103.89 | 0 | — | — |
| 2018-08-31 | $71.25 | $103.89 | 4,000 | — | — |
| 2018-08-30 | $71.38 | $104.07 | 0 | — | — |
| 2018-08-29 | $71.38 | $104.07 | 4,000 | — | — |
| 2018-08-28 | $71.28 | $103.92 | 0 | — | — |
| 2018-08-27 | $71.28 | $103.92 | 0 | — | — |
| 2018-08-24 | $71.28 | $103.92 | 0 | — | — |
| 2018-08-23 | $71.28 | $103.92 | 4,000 | — | — |
| 2018-08-22 | $71.38 | $104.07 | 4,000 | — | — |
| 2018-08-21 | $71.63 | $104.43 | 4,000 | — | — |
| 2018-08-20 | $71.38 | $104.07 | 0 | — | — |
| 2018-08-17 | $71.38 | $104.07 | 0 | — | — |
| 2018-08-16 | $71.38 | $104.07 | 0 | — | — |
| 2018-08-15 | $71.38 | $104.07 | 0 | — | — |
| 2018-08-14 | $71.38 | $104.07 | 0 | — | — |
| 2018-08-13 | $71.38 | $103.34 | 4,000 | — | — |
| 2018-08-10 | $71.38 | $103.34 | 0 | — | — |
| 2018-08-09 | $71.38 | $103.34 | 0 | — | — |
| 2018-08-08 | $71.38 | $103.34 | 4,000 | — | — |
| 2018-08-07 | $71.38 | $103.34 | 0 | — | — |
| 2018-08-06 | $71.38 | $103.34 | 4,000 | — | — |
| 2018-08-03 | $71.38 | $103.34 | 0 | — | — |
| 2018-08-02 | $71.38 | $103.34 | 0 | — | — |
| 2018-08-01 | $71.38 | $103.34 | 0 | — | — |
| 2018-07-31 | $71.38 | $103.34 | 0 | — | — |
| 2018-07-30 | $71.38 | $103.34 | 0 | — | — |
| 2018-07-27 | $71.38 | $103.34 | 4,000 | — | — |
| 2018-07-26 | $71.25 | $103.16 | 0 | — | — |
| 2018-07-25 | $71.25 | $103.16 | 4,000 | — | — |
| 2018-07-24 | $71.00 | $102.80 | 4,000 | — | — |
| 2018-07-23 | $71.00 | $102.80 | 4,000 | — | — |
| 2018-07-20 | $70.75 | $102.44 | 0 | — | — |
| 2018-07-19 | $70.75 | $102.44 | 4,000 | — | — |
| 2018-07-18 | $70.75 | $102.44 | 4,000 | — | — |
| 2018-07-17 | $70.75 | $102.44 | 0 | — | — |
| 2018-07-16 | $70.75 | $102.44 | 4,000 | — | — |
| 2018-07-13 | $70.93 | $102.69 | 4,000 | — | — |
| 2018-07-12 | $71.50 | $103.52 | 28,000 | — | — |
| 2018-07-11 | $71.25 | $103.16 | 4,000 | — | — |
| 2018-07-10 | $71.38 | $103.34 | 0 | — | — |
| 2018-07-09 | $71.38 | $103.34 | 52,000 | — | — |
| 2018-07-06 | $72.50 | $104.97 | 4,000 | — | — |
| 2018-07-05 | $71.25 | $103.16 | 4,000 | — | — |
| 2018-07-03 | $71.25 | $103.16 | 0 | — | — |
| 2018-07-02 | $71.25 | $103.16 | 4,000 | — | — |
| 2018-06-29 | $71.22 | $103.12 | 4,000 | — | — |
| 2018-06-28 | $71.03 | $102.83 | 4,000 | — | — |
| 2018-06-27 | $70.93 | $102.69 | 0 | — | — |
| 2018-06-26 | $70.93 | $102.69 | 0 | — | — |
| 2018-06-25 | $70.93 | $102.69 | 4,000 | — | — |
| 2018-06-22 | $70.88 | $102.62 | 0 | — | — |
| 2018-06-21 | $70.88 | $102.62 | 4,000 | — | — |
| 2018-06-20 | $70.88 | $102.62 | 0 | — | — |
| 2018-06-19 | $70.88 | $102.62 | 4,000 | — | — |
| 2018-06-18 | $70.88 | $102.62 | 4,000 | — | — |
| 2018-06-15 | $70.75 | $102.44 | 0 | — | — |
| 2018-06-14 | $70.75 | $102.44 | 0 | — | — |
| 2018-06-13 | $70.75 | $102.44 | 4,000 | — | — |
| 2018-06-12 | $70.63 | $102.25 | 0 | — | — |
| 2018-06-11 | $70.63 | $102.25 | 0 | — | — |
| 2018-06-08 | $70.63 | $102.25 | 0 | — | — |
| 2018-06-07 | $70.63 | $102.25 | 0 | — | — |
| 2018-06-06 | $70.63 | $102.25 | 0 | — | — |
| 2018-06-05 | $70.63 | $102.25 | 0 | — | — |
| 2018-06-04 | $70.88 | $102.62 | 0 | — | — |
| 2018-06-01 | $70.88 | $102.62 | 4,000 | — | — |
| 2018-05-31 | $70.88 | $102.62 | 0 | — | — |
| 2018-05-30 | $70.88 | $102.62 | 4,000 | — | — |
| 2018-05-29 | $70.75 | $102.44 | 0 | — | — |
| 2018-05-25 | $70.75 | $102.44 | 0 | — | — |
| 2018-05-24 | $70.75 | $102.44 | 0 | — | — |
| 2018-05-23 | $70.75 | $102.44 | 0 | — | — |
| 2018-05-22 | $70.20 | $101.64 | 0 | — | — |
| 2018-05-21 | $70.20 | $101.64 | 0 | — | — |
| 2018-05-18 | $70.20 | $101.64 | 0 | — | — |
| 2018-05-17 | $70.20 | $101.64 | 0 | — | — |
| 2018-05-16 | $70.20 | $101.64 | 0 | — | — |
| 2018-05-15 | $70.20 | $101.64 | 0 | — | — |
| 2018-05-14 | $70.20 | $101.64 | 0 | — | — |
| 2018-05-11 | $70.20 | $100.95 | 4,000 | — | — |
| 2018-05-10 | $69.63 | $100.12 | 0 | — | — |
| 2018-05-09 | $69.63 | $100.12 | 0 | — | — |
| 2018-05-08 | $69.63 | $100.12 | 0 | — | — |
| 2018-05-07 | $69.63 | $100.12 | 4,000 | — | — |
| 2018-05-04 | $69.35 | $99.73 | 0 | — | — |
| 2018-05-03 | $69.35 | $99.73 | 4,000 | — | — |
| 2018-05-02 | $69.25 | $99.59 | 4,000 | — | — |
| 2018-05-01 | $69.38 | $99.77 | 4,000 | — | — |
| 2018-04-30 | $69.63 | $100.12 | 4,000 | — | — |
| 2018-04-27 | $69.51 | $99.96 | 0 | — | — |
| 2018-04-26 | $69.51 | $99.96 | 4,000 | — | — |
| 2018-04-25 | $69.53 | $99.98 | 4,000 | — | — |
| 2018-04-24 | $69.50 | $99.94 | 4,000 | — | — |
| 2018-04-23 | $69.63 | $100.12 | 4,000 | — | — |
| 2018-04-20 | $69.90 | $100.52 | 4,000 | — | — |
| 2018-04-19 | $68.88 | $99.05 | 0 | — | — |
| 2018-04-18 | $68.88 | $99.05 | 0 | — | — |
| 2018-04-17 | $68.88 | $99.05 | 0 | — | — |
| 2018-04-16 | $68.88 | $99.05 | 4,000 | — | — |
| 2018-04-13 | $68.75 | $98.87 | 0 | — | — |
| 2018-04-12 | $68.75 | $98.87 | 4,000 | — | — |
| 2018-04-11 | $69.00 | $99.23 | 0 | — | — |
| 2018-04-10 | $69.00 | $99.23 | 0 | — | — |
| 2018-04-09 | $69.00 | $99.23 | 8,000 | — | — |
| 2018-04-06 | $68.75 | $98.87 | 0 | — | — |
| 2018-04-05 | $68.75 | $98.87 | 0 | — | — |
| 2018-04-04 | $68.75 | $98.87 | 0 | — | — |
| 2018-04-03 | $68.75 | $98.87 | 4,000 | — | — |
| 2018-04-02 | $68.63 | $98.69 | 0 | — | — |
| 2018-03-29 | $68.75 | $98.87 | 0 | — | — |
| 2018-03-28 | $69.25 | $99.59 | 0 | — | — |
| 2018-03-27 | $69.25 | $99.59 | 0 | — | — |
| 2018-03-26 | $69.25 | $99.59 | 0 | — | — |
| 2018-03-23 | $69.25 | $99.59 | 4,000 | — | — |
| 2018-03-22 | $68.90 | $99.08 | 4,000 | — | — |
| 2018-03-21 | $69.25 | $99.59 | 0 | — | — |
| 2018-03-20 | $69.25 | $99.59 | 0 | — | — |
| 2018-03-19 | $69.25 | $99.59 | 4,000 | — | — |
| 2018-03-16 | $68.85 | $99.01 | 0 | — | — |
| 2018-03-15 | $68.85 | $99.01 | 12,000 | — | — |
| 2018-03-14 | $68.88 | $99.05 | 56,000 | — | — |
| 2018-03-13 | $68.88 | $99.05 | 0 | — | — |
| 2018-03-12 | $68.88 | $99.05 | 0 | — | — |
| 2018-03-09 | $68.88 | $99.05 | 0 | — | — |
| 2018-03-08 | $68.88 | $99.05 | 0 | — | — |
| 2018-03-07 | $68.88 | $99.05 | 0 | — | — |
| 2018-03-06 | $68.88 | $99.05 | 4,000 | — | — |
| 2018-03-05 | $68.88 | $99.05 | 0 | — | — |
| 2018-03-02 | $68.80 | $98.94 | 0 | — | — |
| 2018-03-01 | $68.80 | $98.94 | 0 | — | — |
| 2018-02-28 | $68.80 | $98.94 | 4,000 | — | — |
| 2018-02-27 | $69.09 | $99.36 | 12,000 | — | — |
| 2018-02-26 | $69.00 | $99.23 | 4,000 | — | — |
| 2018-02-23 | $69.00 | $99.23 | 0 | — | — |
| 2018-02-22 | $69.00 | $99.23 | 0 | — | — |
| 2018-02-21 | $69.00 | $99.23 | 4,000 | — | — |
| 2018-02-20 | $69.68 | $100.20 | 4,000 | — | — |
| 2018-02-16 | $70.00 | $100.66 | 0 | — | — |
| 2018-02-15 | $70.00 | $100.66 | 4,000 | — | — |
| 2018-02-14 | $69.30 | $99.66 | 0 | — | — |
| 2018-02-13 | $69.30 | $98.97 | 0 | — | — |
| 2018-02-12 | $69.30 | $98.97 | 4,000 | — | — |
| 2018-02-09 | $69.30 | $98.97 | 4,000 | — | — |
| 2018-02-08 | $69.28 | $98.94 | 0 | — | — |
| 2018-02-07 | $69.28 | $98.94 | 4,000 | — | — |
| 2018-02-06 | $68.80 | $98.26 | 0 | — | — |
| 2018-02-05 | $68.80 | $98.26 | 0 | — | — |
| 2018-02-02 | $68.80 | $98.26 | 4,000 | — | — |
| 2018-02-01 | $68.78 | $98.22 | 4,000 | — | — |
| 2018-01-31 | $68.78 | $98.22 | 0 | — | — |
| 2018-01-30 | $68.78 | $98.22 | 0 | — | — |
| 2018-01-29 | $68.78 | $98.22 | 0 | — | — |
| 2018-01-26 | $68.78 | $98.22 | 4,000 | — | — |
| 2018-01-25 | $68.88 | $98.37 | 0 | — | — |
| 2018-01-24 | $68.88 | $98.37 | 0 | — | — |
| 2018-01-23 | $68.88 | $98.37 | 4,000 | — | — |
| 2018-01-22 | $68.38 | $97.65 | 0 | — | — |
| 2018-01-19 | $68.38 | $97.65 | 4,000 | — | — |
| 2018-01-18 | $68.38 | $97.65 | 4,000 | — | — |
| 2018-01-17 | $68.38 | $97.65 | 4,000 | — | — |
| 2018-01-16 | $68.13 | $97.30 | 0 | — | — |
| 2018-01-12 | $68.13 | $97.30 | 0 | — | — |
| 2018-01-11 | $68.13 | $97.30 | 0 | — | — |
| 2018-01-10 | $68.13 | $97.30 | 0 | — | — |
| 2018-01-09 | $68.13 | $97.30 | 4,000 | — | — |
| 2018-01-08 | $65.63 | $93.73 | 0 | — | — |
| 2018-01-05 | $65.63 | $93.73 | 0 | — | — |
| 2018-01-04 | $65.63 | $93.73 | 0 | — | — |
| 2018-01-03 | $65.63 | $93.73 | 4,000 | — | — |
| 2018-01-02 | $65.63 | $93.73 | 4,000 | — | — |