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 | $44.15 | $68.35 | 194,000 | — | — |
| 2018-12-28 | $44.09 | $68.26 | 166,700 | — | — |
| 2018-12-27 | $44.06 | $68.21 | 151,300 | — | — |
| 2018-12-26 | $43.83 | $67.86 | 244,600 | — | — |
| 2018-12-24 | $42.04 | $65.08 | 74,500 | — | — |
| 2018-12-21 | $43.18 | $66.85 | 299,400 | — | — |
| 2018-12-20 | $43.37 | $67.14 | 177,000 | — | — |
| 2018-12-19 | $43.95 | $68.04 | 264,600 | — | — |
| 2018-12-18 | $43.74 | $67.72 | 180,900 | — | — |
| 2018-12-17 | $43.89 | $67.95 | 241,100 | — | — |
| 2018-12-14 | $43.89 | $67.95 | 149,100 | — | — |
| 2018-12-13 | $44.22 | $68.46 | 339,400 | — | — |
| 2018-12-12 | $43.50 | $67.35 | 127,000 | — | — |
| 2018-12-11 | $43.64 | $67.56 | 102,900 | — | — |
| 2018-12-10 | $44.18 | $68.40 | 121,100 | — | — |
| 2018-12-07 | $44.54 | $68.96 | 159,200 | — | — |
| 2018-12-06 | $45.07 | $69.78 | 152,200 | — | — |
| 2018-12-04 | $45.70 | $70.75 | 128,800 | — | — |
| 2018-12-03 | $47.05 | $72.84 | 188,300 | — | — |
| 2018-11-30 | $46.92 | $72.64 | 274,600 | — | — |
| 2018-11-29 | $47.20 | $73.07 | 129,500 | — | — |
| 2018-11-28 | $47.62 | $73.72 | 226,600 | — | — |
| 2018-11-27 | $46.28 | $71.65 | 138,900 | — | — |
| 2018-11-26 | $47.01 | $72.78 | 131,300 | — | — |
| 2018-11-23 | $46.42 | $71.87 | 64,200 | — | — |
| 2018-11-21 | $46.18 | $71.49 | 216,200 | — | — |
| 2018-11-20 | $46.60 | $72.14 | 346,700 | — | — |
| 2018-11-19 | $47.38 | $73.35 | 110,100 | — | — |
| 2018-11-16 | $47.06 | $72.86 | 248,000 | — | — |
| 2018-11-15 | $47.10 | $72.38 | 168,000 | — | — |
| 2018-11-14 | $46.70 | $71.76 | 192,700 | — | — |
| 2018-11-13 | $47.91 | $73.62 | 168,900 | — | — |
| 2018-11-12 | $47.69 | $73.28 | 195,700 | — | — |
| 2018-11-09 | $48.27 | $74.17 | 314,100 | — | — |
| 2018-11-08 | $47.97 | $73.71 | 272,200 | — | — |
| 2018-11-07 | $47.77 | $73.41 | 292,900 | — | — |
| 2018-11-06 | $47.19 | $72.52 | 269,100 | — | — |
| 2018-11-05 | $47.48 | $72.96 | 773,600 | — | — |
| 2018-11-02 | $43.76 | $67.24 | 328,100 | — | — |
| 2018-11-01 | $43.77 | $67.26 | 257,500 | — | — |
| 2018-10-31 | $43.37 | $66.65 | 234,500 | — | — |
| 2018-10-30 | $43.21 | $66.40 | 146,100 | — | — |
| 2018-10-29 | $42.57 | $65.42 | 137,100 | — | — |
| 2018-10-26 | $42.44 | $65.22 | 288,700 | — | — |
| 2018-10-25 | $42.80 | $65.77 | 237,700 | — | — |
| 2018-10-24 | $42.26 | $64.94 | 259,900 | — | — |
| 2018-10-23 | $43.38 | $66.66 | 137,700 | — | — |
| 2018-10-22 | $43.74 | $67.21 | 136,800 | — | — |
| 2018-10-19 | $44.15 | $67.84 | 147,100 | — | — |
| 2018-10-18 | $43.94 | $67.52 | 81,300 | — | — |
| 2018-10-17 | $44.50 | $68.38 | 125,800 | — | — |
| 2018-10-16 | $44.14 | $67.83 | 159,600 | — | — |
| 2018-10-15 | $43.76 | $67.24 | 299,000 | — | — |
| 2018-10-12 | $43.70 | $67.15 | 374,400 | — | — |
| 2018-10-11 | $43.46 | $66.78 | 361,300 | — | — |
| 2018-10-10 | $45.11 | $69.32 | 221,700 | — | — |
| 2018-10-09 | $46.21 | $71.01 | 182,700 | — | — |
| 2018-10-08 | $46.22 | $71.02 | 269,000 | — | — |
| 2018-10-05 | $45.56 | $70.01 | 527,500 | — | — |
| 2018-10-04 | $45.80 | $70.38 | 174,600 | — | — |
| 2018-10-03 | $45.59 | $70.06 | 157,400 | — | — |
| 2018-10-02 | $45.41 | $69.78 | 152,000 | — | — |
| 2018-10-01 | $45.37 | $69.72 | 262,900 | — | — |
| 2018-09-28 | $45.65 | $70.15 | 144,600 | — | — |
| 2018-09-27 | $45.54 | $69.98 | 172,300 | — | — |
| 2018-09-26 | $45.60 | $70.07 | 196,900 | — | — |
| 2018-09-25 | $46.28 | $71.12 | 122,400 | — | — |
| 2018-09-24 | $46.53 | $71.50 | 252,500 | — | — |
| 2018-09-21 | $47.62 | $73.18 | 331,400 | — | — |
| 2018-09-20 | $47.60 | $73.15 | 161,800 | — | — |
| 2018-09-19 | $47.01 | $72.24 | 294,700 | — | — |
| 2018-09-18 | $46.15 | $70.92 | 295,600 | — | — |
| 2018-09-17 | $46.10 | $70.84 | 256,000 | — | — |
| 2018-09-14 | $45.97 | $70.64 | 119,500 | — | — |
| 2018-09-13 | $45.28 | $69.58 | 158,700 | — | — |
| 2018-09-12 | $45.03 | $69.20 | 169,100 | — | — |
| 2018-09-11 | $45.09 | $69.29 | 111,100 | — | — |
| 2018-09-10 | $45.03 | $69.20 | 177,400 | — | — |
| 2018-09-07 | $44.92 | $69.03 | 112,600 | — | — |
| 2018-09-06 | $45.11 | $69.32 | 151,500 | — | — |
| 2018-09-05 | $45.35 | $69.69 | 114,500 | — | — |
| 2018-09-04 | $45.21 | $69.47 | 165,900 | — | — |
| 2018-08-31 | $44.90 | $69.00 | 243,100 | — | — |
| 2018-08-30 | $44.94 | $69.06 | 303,100 | — | — |
| 2018-08-29 | $45.09 | $69.29 | 308,800 | — | — |
| 2018-08-28 | $45.10 | $69.30 | 155,200 | — | — |
| 2018-08-27 | $45.42 | $69.80 | 130,400 | — | — |
| 2018-08-24 | $44.66 | $68.63 | 423,800 | — | — |
| 2018-08-23 | $44.41 | $68.24 | 234,000 | — | — |
| 2018-08-22 | $45.15 | $69.38 | 169,900 | — | — |
| 2018-08-21 | $45.68 | $70.19 | 106,700 | — | — |
| 2018-08-20 | $45.56 | $70.01 | 169,600 | — | — |
| 2018-08-17 | $45.58 | $70.04 | 159,900 | — | — |
| 2018-08-16 | $45.25 | $69.53 | 225,000 | — | — |
| 2018-08-15 | $45.14 | $69.36 | 462,100 | — | — |
| 2018-08-14 | $44.74 | $68.75 | 288,500 | — | — |
| 2018-08-13 | $44.93 | $69.04 | 135,200 | — | — |
| 2018-08-10 | $45.10 | $69.30 | 184,700 | — | — |
| 2018-08-09 | $45.98 | $70.12 | 170,400 | — | — |
| 2018-08-08 | $46.36 | $70.70 | 543,500 | — | — |
| 2018-08-07 | $45.79 | $69.83 | 184,100 | — | — |
| 2018-08-06 | $46.34 | $70.67 | 281,900 | — | — |
| 2018-08-03 | $46.31 | $70.62 | 502,700 | — | — |
| 2018-08-02 | $45.76 | $69.78 | 562,900 | — | — |
| 2018-08-01 | $47.56 | $72.53 | 273,400 | — | — |
| 2018-07-31 | $46.78 | $71.34 | 398,700 | — | — |
| 2018-07-30 | $46.66 | $71.15 | 684,900 | — | — |
| 2018-07-27 | $48.61 | $74.13 | 222,700 | — | — |
| 2018-07-26 | $48.42 | $73.84 | 134,700 | — | — |
| 2018-07-25 | $47.82 | $72.92 | 202,500 | — | — |
| 2018-07-24 | $47.83 | $72.94 | 109,400 | — | — |
| 2018-07-23 | $47.80 | $72.89 | 94,900 | — | — |
| 2018-07-20 | $47.82 | $72.92 | 284,200 | — | — |
| 2018-07-19 | $47.59 | $72.57 | 227,900 | — | — |
| 2018-07-18 | $48.33 | $73.70 | 80,600 | — | — |
| 2018-07-17 | $48.03 | $73.24 | 229,100 | — | — |
| 2018-07-16 | $47.80 | $72.89 | 133,700 | — | — |
| 2018-07-13 | $47.10 | $71.83 | 119,200 | — | — |
| 2018-07-12 | $47.16 | $71.92 | 109,900 | — | — |
| 2018-07-11 | $47.32 | $72.16 | 159,700 | — | — |
| 2018-07-10 | $47.72 | $72.77 | 157,600 | — | — |
| 2018-07-09 | $47.41 | $72.30 | 238,800 | — | — |
| 2018-07-06 | $46.46 | $70.85 | 266,700 | — | — |
| 2018-07-05 | $45.97 | $70.10 | 395,100 | — | — |
| 2018-07-03 | $46.15 | $70.38 | 202,300 | — | — |
| 2018-07-02 | $45.61 | $69.55 | 129,800 | — | — |
| 2018-06-29 | $45.68 | $69.66 | 133,000 | — | — |
| 2018-06-28 | $45.66 | $69.63 | 105,900 | — | — |
| 2018-06-27 | $45.21 | $68.94 | 242,700 | — | — |
| 2018-06-26 | $45.50 | $69.39 | 123,600 | — | — |
| 2018-06-25 | $45.75 | $69.77 | 191,100 | — | — |
| 2018-06-22 | $46.01 | $70.16 | 229,500 | — | — |
| 2018-06-21 | $45.80 | $69.84 | 188,800 | — | — |
| 2018-06-20 | $46.29 | $70.59 | 267,300 | — | — |
| 2018-06-19 | $47.77 | $72.85 | 161,500 | — | — |
| 2018-06-18 | $47.55 | $72.51 | 141,500 | — | — |
| 2018-06-15 | $47.65 | $72.66 | 187,900 | — | — |
| 2018-06-14 | $47.41 | $72.30 | 161,400 | — | — |
| 2018-06-13 | $47.94 | $73.11 | 127,400 | — | — |
| 2018-06-12 | $47.99 | $73.18 | 160,400 | — | — |
| 2018-06-11 | $48.09 | $73.34 | 248,100 | — | — |
| 2018-06-08 | $48.51 | $73.98 | 130,500 | — | — |
| 2018-06-07 | $48.35 | $73.73 | 162,200 | — | — |
| 2018-06-06 | $47.91 | $73.06 | 136,000 | — | — |
| 2018-06-05 | $47.58 | $72.56 | 165,800 | — | — |
| 2018-06-04 | $47.59 | $72.57 | 162,700 | — | — |
| 2018-06-01 | $47.22 | $72.01 | 181,500 | — | — |
| 2018-05-31 | $46.98 | $71.64 | 299,700 | — | — |
| 2018-05-30 | $47.69 | $72.73 | 180,300 | — | — |
| 2018-05-29 | $47.04 | $71.73 | 244,500 | — | — |
| 2018-05-25 | $48.43 | $73.85 | 128,200 | — | — |
| 2018-05-24 | $48.23 | $73.55 | 454,300 | — | — |
| 2018-05-23 | $48.47 | $73.92 | 129,900 | — | — |
| 2018-05-22 | $49.06 | $74.81 | 122,300 | — | — |
| 2018-05-21 | $49.27 | $75.14 | 105,300 | — | — |
| 2018-05-18 | $49.27 | $75.14 | 145,300 | — | — |
| 2018-05-17 | $49.30 | $75.18 | 185,200 | — | — |
| 2018-05-16 | $49.62 | $75.67 | 167,300 | — | — |
| 2018-05-15 | $49.05 | $74.80 | 328,100 | — | — |
| 2018-05-14 | $48.37 | $73.76 | 418,900 | — | — |
| 2018-05-11 | $48.62 | $74.14 | 188,200 | — | — |
| 2018-05-10 | $48.79 | $73.95 | 223,900 | — | — |
| 2018-05-09 | $48.64 | $73.72 | 252,000 | — | — |
| 2018-05-08 | $48.64 | $73.72 | 244,000 | — | — |
| 2018-05-07 | $49.02 | $74.29 | 171,500 | — | — |
| 2018-05-04 | $48.83 | $74.01 | 210,100 | — | — |
| 2018-05-03 | $48.43 | $73.40 | 417,600 | — | — |
| 2018-05-02 | $48.88 | $74.08 | 496,400 | — | — |
| 2018-05-01 | $50.47 | $76.49 | 242,100 | — | — |
| 2018-04-30 | $50.46 | $76.48 | 422,600 | — | — |
| 2018-04-27 | $49.26 | $74.66 | 189,600 | — | — |
| 2018-04-26 | $49.14 | $74.48 | 118,800 | — | — |
| 2018-04-25 | $49.16 | $74.51 | 167,000 | — | — |
| 2018-04-24 | $49.57 | $75.13 | 106,600 | — | — |
| 2018-04-23 | $49.91 | $75.64 | 93,800 | — | — |
| 2018-04-20 | $49.92 | $75.66 | 174,900 | — | — |
| 2018-04-19 | $49.73 | $75.37 | 196,800 | — | — |
| 2018-04-18 | $49.11 | $74.43 | 173,300 | — | — |
| 2018-04-17 | $49.08 | $74.39 | 254,800 | — | — |
| 2018-04-16 | $49.49 | $75.01 | 141,400 | — | — |
| 2018-04-13 | $48.80 | $73.96 | 83,500 | — | — |
| 2018-04-12 | $49.02 | $74.29 | 125,100 | — | — |
| 2018-04-11 | $48.66 | $73.75 | 146,700 | — | — |
| 2018-04-10 | $49.09 | $74.40 | 149,400 | — | — |
| 2018-04-09 | $48.64 | $73.72 | 157,400 | — | — |
| 2018-04-06 | $48.45 | $73.43 | 417,500 | — | — |
| 2018-04-05 | $49.57 | $75.13 | 221,000 | — | — |
| 2018-04-04 | $49.20 | $74.57 | 266,900 | — | — |
| 2018-04-03 | $48.70 | $73.81 | 332,800 | — | — |
| 2018-04-02 | $48.41 | $73.37 | 156,700 | — | — |
| 2018-03-29 | $49.35 | $74.79 | 277,900 | — | — |
| 2018-03-28 | $49.83 | $75.52 | 248,700 | — | — |
| 2018-03-27 | $49.15 | $74.49 | 185,100 | — | — |
| 2018-03-26 | $50.06 | $75.87 | 211,300 | — | — |
| 2018-03-23 | $49.28 | $74.69 | 145,100 | — | — |
| 2018-03-22 | $50.31 | $76.25 | 232,000 | — | — |
| 2018-03-21 | $51.90 | $78.66 | 190,800 | — | — |
| 2018-03-20 | $52.16 | $79.05 | 263,600 | — | — |
| 2018-03-19 | $51.91 | $78.67 | 208,600 | — | — |
| 2018-03-16 | $51.95 | $78.73 | 473,900 | — | — |
| 2018-03-15 | $52.17 | $79.07 | 366,500 | — | — |
| 2018-03-14 | $52.32 | $79.30 | 295,300 | — | — |
| 2018-03-13 | $52.72 | $79.90 | 156,000 | — | — |
| 2018-03-12 | $53.11 | $80.49 | 195,400 | — | — |
| 2018-03-09 | $53.58 | $81.21 | 206,700 | — | — |
| 2018-03-08 | $52.74 | $79.93 | 195,000 | — | — |
| 2018-03-07 | $52.39 | $79.40 | 244,900 | — | — |
| 2018-03-06 | $51.93 | $78.70 | 234,700 | — | — |
| 2018-03-05 | $51.47 | $78.01 | 238,000 | — | — |
| 2018-03-02 | $50.20 | $76.08 | 233,100 | — | — |
| 2018-03-01 | $50.10 | $75.93 | 269,600 | — | — |
| 2018-02-28 | $51.06 | $77.39 | 263,000 | — | — |
| 2018-02-27 | $51.65 | $78.28 | 243,500 | — | — |
| 2018-02-26 | $52.05 | $78.89 | 183,100 | — | — |
| 2018-02-23 | $51.16 | $77.54 | 333,500 | — | — |
| 2018-02-22 | $52.79 | $76.52 | 366,200 | — | — |
| 2018-02-21 | $53.54 | $77.61 | 347,800 | — | — |
| 2018-02-20 | $53.27 | $77.22 | 349,700 | — | — |
| 2018-02-16 | $53.60 | $77.70 | 168,100 | — | — |
| 2018-02-15 | $53.34 | $77.32 | 383,000 | — | — |
| 2018-02-14 | $52.24 | $75.72 | 375,700 | — | — |
| 2018-02-13 | $52.11 | $75.54 | 410,300 | — | — |
| 2018-02-12 | $51.54 | $74.71 | 768,800 | — | — |
| 2018-02-09 | $49.20 | $71.32 | 393,000 | — | — |
| 2018-02-08 | $48.45 | $70.23 | 318,500 | — | — |
| 2018-02-07 | $50.16 | $72.71 | 354,400 | — | — |
| 2018-02-06 | $50.06 | $72.56 | 400,000 | — | — |
| 2018-02-05 | $50.25 | $72.84 | 356,700 | — | — |
| 2018-02-02 | $53.20 | $77.12 | 320,600 | — | — |
| 2018-02-01 | $54.10 | $78.42 | 185,600 | — | — |
| 2018-01-31 | $54.16 | $78.51 | 168,600 | — | — |
| 2018-01-30 | $54.29 | $78.70 | 188,200 | — | — |
| 2018-01-29 | $54.40 | $78.86 | 106,300 | — | — |
| 2018-01-26 | $55.08 | $79.84 | 87,000 | — | — |
| 2018-01-25 | $54.79 | $79.42 | 202,000 | — | — |
| 2018-01-24 | $54.72 | $79.32 | 226,800 | — | — |
| 2018-01-23 | $54.96 | $79.67 | 169,500 | — | — |
| 2018-01-22 | $54.40 | $78.86 | 163,500 | — | — |
| 2018-01-19 | $53.96 | $78.22 | 128,100 | — | — |
| 2018-01-18 | $53.89 | $78.12 | 240,700 | — | — |
| 2018-01-17 | $53.49 | $77.54 | 218,300 | — | — |
| 2018-01-16 | $52.87 | $76.64 | 284,700 | — | — |
| 2018-01-12 | $53.74 | $77.90 | 292,700 | — | — |
| 2018-01-11 | $53.06 | $76.91 | 100,500 | — | — |
| 2018-01-10 | $52.73 | $76.44 | 221,100 | — | — |
| 2018-01-09 | $52.99 | $76.81 | 229,700 | — | — |
| 2018-01-08 | $52.76 | $76.48 | 251,500 | — | — |
| 2018-01-05 | $53.05 | $76.90 | 102,000 | — | — |
| 2018-01-04 | $53.04 | $76.88 | 152,300 | — | — |
| 2018-01-03 | $52.67 | $76.35 | 182,800 | — | — |
| 2018-01-02 | $52.42 | $75.99 | 196,600 | — | — |