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 | $49.21 | $93.16 | 113,400 | — | — |
| 2018-12-28 | $48.07 | $91.00 | 207,800 | — | — |
| 2018-12-27 | $48.69 | $92.18 | 159,300 | — | — |
| 2018-12-26 | $48.48 | $91.78 | 302,400 | — | — |
| 2018-12-24 | $46.99 | $88.96 | 85,500 | — | — |
| 2018-12-21 | $48.30 | $91.44 | 399,300 | — | — |
| 2018-12-20 | $49.63 | $93.96 | 183,200 | — | — |
| 2018-12-19 | $50.39 | $95.40 | 167,700 | — | — |
| 2018-12-18 | $51.39 | $97.29 | 153,700 | — | — |
| 2018-12-17 | $51.55 | $97.59 | 185,400 | — | — |
| 2018-12-14 | $54.49 | $103.16 | 154,600 | — | — |
| 2018-12-13 | $54.55 | $103.27 | 120,800 | — | — |
| 2018-12-12 | $54.90 | $103.93 | 173,500 | — | — |
| 2018-12-11 | $53.87 | $101.98 | 91,200 | — | — |
| 2018-12-10 | $53.66 | $101.59 | 112,500 | — | — |
| 2018-12-07 | $53.75 | $101.76 | 120,200 | — | — |
| 2018-12-06 | $55.09 | $104.29 | 152,600 | — | — |
| 2018-12-04 | $55.44 | $104.96 | 155,400 | — | — |
| 2018-12-03 | $56.97 | $107.85 | 141,900 | — | — |
| 2018-11-30 | $55.50 | $105.07 | 172,500 | — | — |
| 2018-11-29 | $55.09 | $104.29 | 206,800 | — | — |
| 2018-11-28 | $55.08 | $103.99 | 139,800 | — | — |
| 2018-11-27 | $53.58 | $101.16 | 110,100 | — | — |
| 2018-11-26 | $53.48 | $100.97 | 155,300 | — | — |
| 2018-11-23 | $52.79 | $99.67 | 28,500 | — | — |
| 2018-11-21 | $52.11 | $98.38 | 53,700 | — | — |
| 2018-11-20 | $51.80 | $97.80 | 84,900 | — | — |
| 2018-11-19 | $52.49 | $99.10 | 93,200 | — | — |
| 2018-11-16 | $53.45 | $100.91 | 163,000 | — | — |
| 2018-11-15 | $52.58 | $99.27 | 92,400 | — | — |
| 2018-11-14 | $51.38 | $97.01 | 69,200 | — | — |
| 2018-11-13 | $51.57 | $97.36 | 104,300 | — | — |
| 2018-11-12 | $51.51 | $97.25 | 89,100 | — | — |
| 2018-11-09 | $51.75 | $97.70 | 83,600 | — | — |
| 2018-11-08 | $52.57 | $99.25 | 111,800 | — | — |
| 2018-11-07 | $53.38 | $100.78 | 106,100 | — | — |
| 2018-11-06 | $52.12 | $98.40 | 100,400 | — | — |
| 2018-11-05 | $50.12 | $94.63 | 112,800 | — | — |
| 2018-11-02 | $50.49 | $95.32 | 104,900 | — | — |
| 2018-11-01 | $50.33 | $95.02 | 101,200 | — | — |
| 2018-10-31 | $49.11 | $92.72 | 216,700 | — | — |
| 2018-10-30 | $48.76 | $92.06 | 97,400 | — | — |
| 2018-10-29 | $48.00 | $90.62 | 106,900 | — | — |
| 2018-10-26 | $48.25 | $91.10 | 139,000 | — | — |
| 2018-10-25 | $48.22 | $91.04 | 94,500 | — | — |
| 2018-10-24 | $47.80 | $90.25 | 89,400 | — | — |
| 2018-10-23 | $48.95 | $92.42 | 117,500 | — | — |
| 2018-10-22 | $48.67 | $91.89 | 135,400 | — | — |
| 2018-10-19 | $48.20 | $91.00 | 200,300 | — | — |
| 2018-10-18 | $49.10 | $92.70 | 183,900 | — | — |
| 2018-10-17 | $49.82 | $94.06 | 205,700 | — | — |
| 2018-10-16 | $50.24 | $94.85 | 119,100 | — | — |
| 2018-10-15 | $48.24 | $91.08 | 90,800 | — | — |
| 2018-10-12 | $47.52 | $89.72 | 97,400 | — | — |
| 2018-10-11 | $48.01 | $90.64 | 189,400 | — | — |
| 2018-10-10 | $48.60 | $91.76 | 157,400 | — | — |
| 2018-10-09 | $51.03 | $96.34 | 101,500 | — | — |
| 2018-10-08 | $51.54 | $97.31 | 93,500 | — | — |
| 2018-10-05 | $50.27 | $94.91 | 47,800 | — | — |
| 2018-10-04 | $50.53 | $95.40 | 94,600 | — | — |
| 2018-10-03 | $51.49 | $97.21 | 83,100 | — | — |
| 2018-10-02 | $52.70 | $99.50 | 78,100 | — | — |
| 2018-10-01 | $52.37 | $98.87 | 141,000 | — | — |
| 2018-09-28 | $52.95 | $99.97 | 115,600 | — | — |
| 2018-09-27 | $53.10 | $100.25 | 64,200 | — | — |
| 2018-09-26 | $52.90 | $99.87 | 110,400 | — | — |
| 2018-09-25 | $53.25 | $100.54 | 71,500 | — | — |
| 2018-09-24 | $54.05 | $102.05 | 58,400 | — | — |
| 2018-09-21 | $54.25 | $102.42 | 262,100 | — | — |
| 2018-09-20 | $54.35 | $102.61 | 121,500 | — | — |
| 2018-09-19 | $53.80 | $101.57 | 127,700 | — | — |
| 2018-09-18 | $54.05 | $102.05 | 121,000 | — | — |
| 2018-09-17 | $54.15 | $102.24 | 102,600 | — | — |
| 2018-09-14 | $54.50 | $102.90 | 242,500 | — | — |
| 2018-09-13 | $54.50 | $102.90 | 164,000 | — | — |
| 2018-09-12 | $54.20 | $102.33 | 481,200 | — | — |
| 2018-09-11 | $54.90 | $103.65 | 99,500 | — | — |
| 2018-09-10 | $56.20 | $106.11 | 92,600 | — | — |
| 2018-09-07 | $55.35 | $104.50 | 80,200 | — | — |
| 2018-09-06 | $55.65 | $105.07 | 63,400 | — | — |
| 2018-09-05 | $55.65 | $105.07 | 82,700 | — | — |
| 2018-09-04 | $55.30 | $104.41 | 82,700 | — | — |
| 2018-08-31 | $54.95 | $103.75 | 73,000 | — | — |
| 2018-08-30 | $54.25 | $102.42 | 46,100 | — | — |
| 2018-08-29 | $54.15 | $101.95 | 117,300 | — | — |
| 2018-08-28 | $55.15 | $103.83 | 109,000 | — | — |
| 2018-08-27 | $54.80 | $103.18 | 77,900 | — | — |
| 2018-08-24 | $54.70 | $102.99 | 39,200 | — | — |
| 2018-08-23 | $54.25 | $102.14 | 51,800 | — | — |
| 2018-08-22 | $55.15 | $103.83 | 70,600 | — | — |
| 2018-08-21 | $54.95 | $103.46 | 122,500 | — | — |
| 2018-08-20 | $54.05 | $101.76 | 127,700 | — | — |
| 2018-08-17 | $52.60 | $99.03 | 122,400 | — | — |
| 2018-08-16 | $52.05 | $98.00 | 69,800 | — | — |
| 2018-08-15 | $51.80 | $97.53 | 90,600 | — | — |
| 2018-08-14 | $52.55 | $98.94 | 131,900 | — | — |
| 2018-08-13 | $52.65 | $99.13 | 63,100 | — | — |
| 2018-08-10 | $52.25 | $98.37 | 70,700 | — | — |
| 2018-08-09 | $52.05 | $98.00 | 87,400 | — | — |
| 2018-08-08 | $52.40 | $98.66 | 218,900 | — | — |
| 2018-08-07 | $52.85 | $99.50 | 67,400 | — | — |
| 2018-08-06 | $52.40 | $98.66 | 97,300 | — | — |
| 2018-08-03 | $51.55 | $97.06 | 118,400 | — | — |
| 2018-08-02 | $52.20 | $98.28 | 118,600 | — | — |
| 2018-08-01 | $51.55 | $97.06 | 132,900 | — | — |
| 2018-07-31 | $52.15 | $98.19 | 250,700 | — | — |
| 2018-07-30 | $50.35 | $94.80 | 75,900 | — | — |
| 2018-07-27 | $50.80 | $95.64 | 109,200 | — | — |
| 2018-07-26 | $52.35 | $98.56 | 132,200 | — | — |
| 2018-07-25 | $51.95 | $97.81 | 187,800 | — | — |
| 2018-07-24 | $51.90 | $97.72 | 130,600 | — | — |
| 2018-07-23 | $52.55 | $98.94 | 170,300 | — | — |
| 2018-07-20 | $52.55 | $98.94 | 291,700 | — | — |
| 2018-07-19 | $51.00 | $96.02 | 495,800 | — | — |
| 2018-07-18 | $46.95 | $88.40 | 112,500 | — | — |
| 2018-07-17 | $45.75 | $86.14 | 79,800 | — | — |
| 2018-07-16 | $45.40 | $85.48 | 84,500 | — | — |
| 2018-07-13 | $46.05 | $86.70 | 64,000 | — | — |
| 2018-07-12 | $46.00 | $86.61 | 67,500 | — | — |
| 2018-07-11 | $45.80 | $86.23 | 75,900 | — | — |
| 2018-07-10 | $46.50 | $87.55 | 69,000 | — | — |
| 2018-07-09 | $46.65 | $87.83 | 99,700 | — | — |
| 2018-07-06 | $46.20 | $86.98 | 107,900 | — | — |
| 2018-07-05 | $46.50 | $87.55 | 69,900 | — | — |
| 2018-07-03 | $45.65 | $85.95 | 40,900 | — | — |
| 2018-07-02 | $45.45 | $85.57 | 104,500 | — | — |
| 2018-06-29 | $44.70 | $84.16 | 94,300 | — | — |
| 2018-06-28 | $44.20 | $83.22 | 81,500 | — | — |
| 2018-06-27 | $44.45 | $83.69 | 78,500 | — | — |
| 2018-06-26 | $44.70 | $84.16 | 92,500 | — | — |
| 2018-06-25 | $44.80 | $84.35 | 66,700 | — | — |
| 2018-06-22 | $45.90 | $86.42 | 226,700 | — | — |
| 2018-06-21 | $45.80 | $86.23 | 94,700 | — | — |
| 2018-06-20 | $46.55 | $87.64 | 110,000 | — | — |
| 2018-06-19 | $46.75 | $88.02 | 165,100 | — | — |
| 2018-06-18 | $47.20 | $88.87 | 106,000 | — | — |
| 2018-06-15 | $46.55 | $87.64 | 255,000 | — | — |
| 2018-06-14 | $45.10 | $84.91 | 128,100 | — | — |
| 2018-06-13 | $44.55 | $83.88 | 108,400 | — | — |
| 2018-06-12 | $44.15 | $83.12 | 81,900 | — | — |
| 2018-06-11 | $44.45 | $83.69 | 79,400 | — | — |
| 2018-06-08 | $44.20 | $83.22 | 65,100 | — | — |
| 2018-06-07 | $44.30 | $83.41 | 79,300 | — | — |
| 2018-06-06 | $45.55 | $85.76 | 157,900 | — | — |
| 2018-06-05 | $44.40 | $83.59 | 79,400 | — | — |
| 2018-06-04 | $43.90 | $82.65 | 100,700 | — | — |
| 2018-06-01 | $43.85 | $82.56 | 102,200 | — | — |
| 2018-05-31 | $43.75 | $82.37 | 69,500 | — | — |
| 2018-05-30 | $44.15 | $83.12 | 84,700 | — | — |
| 2018-05-29 | $43.45 | $81.56 | 95,900 | — | — |
| 2018-05-25 | $43.45 | $81.56 | 88,400 | — | — |
| 2018-05-24 | $43.85 | $82.31 | 147,500 | — | — |
| 2018-05-23 | $43.90 | $82.41 | 83,000 | — | — |
| 2018-05-22 | $43.60 | $81.84 | 124,600 | — | — |
| 2018-05-21 | $43.75 | $82.12 | 70,700 | — | — |
| 2018-05-18 | $42.80 | $80.34 | 131,000 | — | — |
| 2018-05-17 | $42.60 | $79.97 | 187,300 | — | — |
| 2018-05-16 | $42.75 | $80.25 | 158,000 | — | — |
| 2018-05-15 | $42.65 | $80.06 | 149,300 | — | — |
| 2018-05-14 | $43.30 | $81.28 | 106,500 | — | — |
| 2018-05-11 | $44.65 | $83.81 | 97,000 | — | — |
| 2018-05-10 | $44.00 | $82.59 | 155,200 | — | — |
| 2018-05-09 | $43.15 | $81.00 | 95,300 | — | — |
| 2018-05-08 | $42.85 | $80.44 | 137,400 | — | — |
| 2018-05-07 | $42.80 | $80.34 | 105,200 | — | — |
| 2018-05-04 | $42.50 | $79.78 | 118,600 | — | — |
| 2018-05-03 | $42.45 | $79.68 | 104,800 | — | — |
| 2018-05-02 | $42.75 | $80.25 | 110,400 | — | — |
| 2018-05-01 | $42.25 | $79.31 | 173,200 | — | — |
| 2018-04-30 | $42.45 | $79.68 | 180,700 | — | — |
| 2018-04-27 | $42.90 | $80.53 | 159,100 | — | — |
| 2018-04-26 | $42.60 | $79.97 | 320,500 | — | — |
| 2018-04-25 | $42.20 | $79.22 | 242,600 | — | — |
| 2018-04-24 | $41.50 | $77.90 | 277,300 | — | — |
| 2018-04-23 | $43.25 | $81.19 | 233,800 | — | — |
| 2018-04-20 | $43.05 | $80.81 | 290,400 | — | — |
| 2018-04-19 | $42.10 | $79.03 | 330,400 | — | — |
| 2018-04-18 | $41.90 | $78.65 | 650,400 | — | — |
| 2018-04-17 | $46.10 | $86.54 | 238,800 | — | — |
| 2018-04-16 | $45.65 | $85.69 | 167,000 | — | — |
| 2018-04-13 | $45.75 | $85.88 | 79,300 | — | — |
| 2018-04-12 | $45.95 | $86.25 | 48,700 | — | — |
| 2018-04-11 | $46.15 | $86.63 | 91,100 | — | — |
| 2018-04-10 | $46.25 | $86.82 | 92,400 | — | — |
| 2018-04-09 | $45.55 | $85.50 | 61,000 | — | — |
| 2018-04-06 | $45.50 | $85.41 | 111,400 | — | — |
| 2018-04-05 | $46.75 | $87.76 | 104,000 | — | — |
| 2018-04-04 | $46.70 | $87.66 | 147,200 | — | — |
| 2018-04-03 | $46.65 | $87.57 | 128,400 | — | — |
| 2018-04-02 | $46.05 | $86.44 | 97,600 | — | — |
| 2018-03-29 | $47.15 | $88.51 | 100,800 | — | — |
| 2018-03-28 | $46.75 | $87.76 | 96,100 | — | — |
| 2018-03-27 | $46.10 | $86.54 | 104,800 | — | — |
| 2018-03-26 | $46.70 | $87.66 | 87,000 | — | — |
| 2018-03-23 | $46.00 | $86.35 | 125,600 | — | — |
| 2018-03-22 | $47.50 | $89.16 | 98,700 | — | — |
| 2018-03-21 | $48.25 | $90.57 | 95,400 | — | — |
| 2018-03-20 | $47.50 | $89.16 | 104,300 | — | — |
| 2018-03-19 | $48.60 | $91.23 | 70,200 | — | — |
| 2018-03-16 | $48.90 | $91.79 | 339,600 | — | — |
| 2018-03-15 | $48.50 | $91.04 | 83,300 | — | — |
| 2018-03-14 | $48.80 | $91.60 | 95,000 | — | — |
| 2018-03-13 | $48.95 | $91.89 | 74,400 | — | — |
| 2018-03-12 | $49.30 | $92.54 | 79,400 | — | — |
| 2018-03-09 | $49.20 | $92.35 | 93,300 | — | — |
| 2018-03-08 | $48.40 | $90.85 | 140,700 | — | — |
| 2018-03-07 | $48.75 | $91.51 | 200,600 | — | — |
| 2018-03-06 | $49.30 | $92.54 | 110,300 | — | — |
| 2018-03-05 | $48.55 | $91.13 | 112,300 | — | — |
| 2018-03-02 | $48.20 | $90.48 | 111,200 | — | — |
| 2018-03-01 | $47.20 | $88.60 | 137,800 | — | — |
| 2018-02-28 | $47.60 | $89.35 | 179,500 | — | — |
| 2018-02-27 | $48.05 | $90.20 | 398,600 | — | — |
| 2018-02-26 | $50.75 | $95.02 | 93,700 | — | — |
| 2018-02-23 | $50.20 | $93.99 | 71,400 | — | — |
| 2018-02-22 | $49.85 | $93.34 | 84,600 | — | — |
| 2018-02-21 | $50.25 | $94.08 | 125,400 | — | — |
| 2018-02-20 | $49.85 | $93.34 | 129,100 | — | — |
| 2018-02-16 | $49.45 | $92.59 | 113,200 | — | — |
| 2018-02-15 | $49.70 | $93.05 | 212,700 | — | — |
| 2018-02-14 | $48.85 | $91.46 | 178,300 | — | — |
| 2018-02-13 | $48.25 | $90.34 | 149,800 | — | — |
| 2018-02-12 | $48.35 | $90.53 | 147,000 | — | — |
| 2018-02-09 | $46.70 | $87.44 | 233,800 | — | — |
| 2018-02-08 | $47.15 | $88.28 | 245,500 | — | — |
| 2018-02-07 | $47.30 | $88.56 | 111,700 | — | — |
| 2018-02-06 | $47.90 | $89.68 | 269,800 | — | — |
| 2018-02-05 | $46.20 | $86.50 | 143,900 | — | — |
| 2018-02-02 | $48.15 | $90.15 | 129,100 | — | — |
| 2018-02-01 | $48.00 | $89.87 | 255,100 | — | — |
| 2018-01-31 | $48.20 | $90.25 | 84,700 | — | — |
| 2018-01-30 | $48.55 | $90.90 | 96,300 | — | — |
| 2018-01-29 | $48.85 | $91.46 | 89,100 | — | — |
| 2018-01-26 | $49.65 | $92.96 | 116,900 | — | — |
| 2018-01-25 | $49.20 | $92.12 | 171,900 | — | — |
| 2018-01-24 | $48.90 | $91.56 | 118,200 | — | — |
| 2018-01-23 | $49.90 | $93.43 | 63,400 | — | — |
| 2018-01-22 | $49.90 | $93.43 | 94,800 | — | — |
| 2018-01-19 | $49.85 | $93.34 | 118,500 | — | — |
| 2018-01-18 | $49.50 | $92.68 | 103,100 | — | — |
| 2018-01-17 | $50.15 | $93.90 | 193,200 | — | — |
| 2018-01-16 | $49.30 | $92.31 | 104,600 | — | — |
| 2018-01-12 | $48.70 | $91.18 | 56,100 | — | — |
| 2018-01-11 | $48.25 | $90.34 | 55,700 | — | — |
| 2018-01-10 | $47.05 | $88.09 | 181,400 | — | — |
| 2018-01-09 | $47.15 | $88.28 | 96,300 | — | — |
| 2018-01-08 | $47.40 | $88.75 | 84,100 | — | — |
| 2018-01-05 | $47.10 | $88.19 | 73,900 | — | — |
| 2018-01-04 | $47.10 | $88.19 | 79,200 | — | — |
| 2018-01-03 | $47.35 | $88.65 | 66,400 | — | — |
| 2018-01-02 | $47.50 | $88.94 | 118,400 | — | — |