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 | $35.61 | $92.08 | 304,500 | — | — |
| 2018-12-28 | $35.78 | $92.52 | 373,000 | — | — |
| 2018-12-27 | $35.45 | $91.67 | 354,300 | — | — |
| 2018-12-26 | $35.05 | $90.64 | 334,600 | — | — |
| 2018-12-24 | $33.55 | $86.76 | 98,900 | — | — |
| 2018-12-21 | $34.72 | $89.78 | 870,300 | — | — |
| 2018-12-20 | $34.68 | $89.68 | 425,000 | — | — |
| 2018-12-19 | $35.07 | $90.69 | 509,500 | — | — |
| 2018-12-18 | $36.72 | $94.96 | 423,400 | — | — |
| 2018-12-17 | $36.51 | $94.41 | 719,400 | — | — |
| 2018-12-14 | $37.06 | $95.83 | 394,500 | — | — |
| 2018-12-13 | $38.37 | $99.22 | 357,000 | — | — |
| 2018-12-12 | $39.15 | $101.24 | 404,500 | — | — |
| 2018-12-11 | $39.41 | $101.91 | 641,800 | — | — |
| 2018-12-10 | $39.03 | $100.93 | 306,100 | — | — |
| 2018-12-07 | $39.86 | $103.08 | 420,400 | — | — |
| 2018-12-06 | $42.40 | $109.64 | 331,200 | — | — |
| 2018-12-04 | $41.99 | $108.58 | 238,300 | — | — |
| 2018-12-03 | $44.78 | $115.80 | 323,800 | — | — |
| 2018-11-30 | $43.08 | $111.40 | 324,200 | — | — |
| 2018-11-29 | $43.02 | $111.25 | 234,700 | — | — |
| 2018-11-28 | $42.45 | $109.77 | 415,600 | — | — |
| 2018-11-27 | $40.56 | $104.89 | 310,700 | — | — |
| 2018-11-26 | $41.86 | $108.25 | 335,600 | — | — |
| 2018-11-23 | $41.71 | $107.86 | 124,700 | — | — |
| 2018-11-21 | $42.21 | $109.15 | 182,800 | — | — |
| 2018-11-20 | $40.98 | $105.97 | 383,200 | — | — |
| 2018-11-19 | $42.25 | $109.26 | 312,700 | — | — |
| 2018-11-16 | $43.77 | $113.19 | 320,900 | — | — |
| 2018-11-15 | $44.60 | $115.33 | 235,800 | — | — |
| 2018-11-14 | $42.92 | $110.99 | 304,000 | — | — |
| 2018-11-13 | $42.84 | $110.78 | 333,300 | — | — |
| 2018-11-12 | $43.07 | $111.38 | 190,400 | — | — |
| 2018-11-09 | $43.83 | $113.34 | 288,300 | — | — |
| 2018-11-08 | $45.84 | $118.54 | 215,600 | — | — |
| 2018-11-07 | $46.58 | $120.45 | 182,200 | — | — |
| 2018-11-06 | $45.85 | $118.56 | 222,900 | — | — |
| 2018-11-05 | $45.27 | $117.06 | 308,400 | — | — |
| 2018-11-02 | $45.90 | $118.69 | 329,700 | — | — |
| 2018-11-01 | $44.66 | $115.49 | 822,900 | — | — |
| 2018-10-31 | $43.61 | $112.77 | 527,500 | — | — |
| 2018-10-30 | $41.28 | $106.75 | 629,900 | — | — |
| 2018-10-29 | $42.41 | $109.67 | 461,400 | — | — |
| 2018-10-26 | $43.91 | $113.55 | 495,800 | — | — |
| 2018-10-25 | $43.76 | $113.16 | 741,200 | — | — |
| 2018-10-24 | $44.61 | $115.36 | 1,023,600 | — | — |
| 2018-10-23 | $52.50 | $135.76 | 717,000 | — | — |
| 2018-10-22 | $53.18 | $137.52 | 177,500 | — | — |
| 2018-10-19 | $52.69 | $135.74 | 217,000 | — | — |
| 2018-10-18 | $53.68 | $138.29 | 262,800 | — | — |
| 2018-10-17 | $55.75 | $143.62 | 160,500 | — | — |
| 2018-10-16 | $55.39 | $142.69 | 187,500 | — | — |
| 2018-10-15 | $53.93 | $138.93 | 276,000 | — | — |
| 2018-10-12 | $53.94 | $138.96 | 375,700 | — | — |
| 2018-10-11 | $54.20 | $139.63 | 287,000 | — | — |
| 2018-10-10 | $55.57 | $143.15 | 234,100 | — | — |
| 2018-10-09 | $58.48 | $150.65 | 208,700 | — | — |
| 2018-10-08 | $59.03 | $152.07 | 207,900 | — | — |
| 2018-10-05 | $58.41 | $150.47 | 162,500 | — | — |
| 2018-10-04 | $58.68 | $151.17 | 117,100 | — | — |
| 2018-10-03 | $59.46 | $153.18 | 136,200 | — | — |
| 2018-10-02 | $59.63 | $153.61 | 199,500 | — | — |
| 2018-10-01 | $58.67 | $151.14 | 210,900 | — | — |
| 2018-09-28 | $58.95 | $151.86 | 181,500 | — | — |
| 2018-09-27 | $59.14 | $152.35 | 157,200 | — | — |
| 2018-09-26 | $58.79 | $151.45 | 168,500 | — | — |
| 2018-09-25 | $59.75 | $153.92 | 128,300 | — | — |
| 2018-09-24 | $58.79 | $151.45 | 175,800 | — | — |
| 2018-09-21 | $59.18 | $152.45 | 683,600 | — | — |
| 2018-09-20 | $59.47 | $153.20 | 208,700 | — | — |
| 2018-09-19 | $59.62 | $153.59 | 188,400 | — | — |
| 2018-09-18 | $59.12 | $152.30 | 175,200 | — | — |
| 2018-09-17 | $58.66 | $151.11 | 179,200 | — | — |
| 2018-09-14 | $58.23 | $150.01 | 191,300 | — | — |
| 2018-09-13 | $57.85 | $149.03 | 136,500 | — | — |
| 2018-09-12 | $57.95 | $149.29 | 165,900 | — | — |
| 2018-09-11 | $56.88 | $146.53 | 103,500 | — | — |
| 2018-09-10 | $56.41 | $145.32 | 221,300 | — | — |
| 2018-09-07 | $56.79 | $146.30 | 116,500 | — | — |
| 2018-09-06 | $57.81 | $148.93 | 132,400 | — | — |
| 2018-09-05 | $57.72 | $148.69 | 143,900 | — | — |
| 2018-09-04 | $57.59 | $148.36 | 232,500 | — | — |
| 2018-08-31 | $59.67 | $153.72 | 180,000 | — | — |
| 2018-08-30 | $60.06 | $154.72 | 194,900 | — | — |
| 2018-08-29 | $60.26 | $155.24 | 195,300 | — | — |
| 2018-08-28 | $60.06 | $154.72 | 282,900 | — | — |
| 2018-08-27 | $59.00 | $151.99 | 210,300 | — | — |
| 2018-08-24 | $58.36 | $149.83 | 338,400 | — | — |
| 2018-08-23 | $56.78 | $145.77 | 119,500 | — | — |
| 2018-08-22 | $57.98 | $148.85 | 116,400 | — | — |
| 2018-08-21 | $57.72 | $148.18 | 107,400 | — | — |
| 2018-08-20 | $56.81 | $145.85 | 163,900 | — | — |
| 2018-08-17 | $56.74 | $145.67 | 105,900 | — | — |
| 2018-08-16 | $55.99 | $143.74 | 161,700 | — | — |
| 2018-08-15 | $54.27 | $139.33 | 253,000 | — | — |
| 2018-08-14 | $56.20 | $144.28 | 123,100 | — | — |
| 2018-08-13 | $56.28 | $144.49 | 224,800 | — | — |
| 2018-08-10 | $57.69 | $148.11 | 255,200 | — | — |
| 2018-08-09 | $58.38 | $149.88 | 204,300 | — | — |
| 2018-08-08 | $58.35 | $149.80 | 258,000 | — | — |
| 2018-08-07 | $58.99 | $151.44 | 230,900 | — | — |
| 2018-08-06 | $58.94 | $151.32 | 292,700 | — | — |
| 2018-08-03 | $58.73 | $150.78 | 366,900 | — | — |
| 2018-08-02 | $58.31 | $149.70 | 394,500 | — | — |
| 2018-08-01 | $54.32 | $139.45 | 236,700 | — | — |
| 2018-07-31 | $54.77 | $140.61 | 243,800 | — | — |
| 2018-07-30 | $55.42 | $142.28 | 144,500 | — | — |
| 2018-07-27 | $55.96 | $143.67 | 196,700 | — | — |
| 2018-07-26 | $57.25 | $146.98 | 310,700 | — | — |
| 2018-07-25 | $56.82 | $145.87 | 173,500 | — | — |
| 2018-07-24 | $57.15 | $146.72 | 399,900 | — | — |
| 2018-07-23 | $55.88 | $143.46 | 224,800 | — | — |
| 2018-07-20 | $55.66 | $142.90 | 231,600 | — | — |
| 2018-07-19 | $56.22 | $144.33 | 280,600 | — | — |
| 2018-07-18 | $56.76 | $145.72 | 301,900 | — | — |
| 2018-07-17 | $56.93 | $146.16 | 210,100 | — | — |
| 2018-07-16 | $56.47 | $144.97 | 302,300 | — | — |
| 2018-07-13 | $56.51 | $145.08 | 169,100 | — | — |
| 2018-07-12 | $55.92 | $143.56 | 154,300 | — | — |
| 2018-07-11 | $55.63 | $142.82 | 180,200 | — | — |
| 2018-07-10 | $55.95 | $143.64 | 200,500 | — | — |
| 2018-07-09 | $55.86 | $143.41 | 353,300 | — | — |
| 2018-07-06 | $54.79 | $140.66 | 176,100 | — | — |
| 2018-07-05 | $54.25 | $139.28 | 254,400 | — | — |
| 2018-07-03 | $53.07 | $136.25 | 78,200 | — | — |
| 2018-07-02 | $53.42 | $137.14 | 329,700 | — | — |
| 2018-06-29 | $52.57 | $134.96 | 278,700 | — | — |
| 2018-06-28 | $52.51 | $134.81 | 296,500 | — | — |
| 2018-06-27 | $52.07 | $133.68 | 213,900 | — | — |
| 2018-06-26 | $52.85 | $135.68 | 286,000 | — | — |
| 2018-06-25 | $52.13 | $133.83 | 465,200 | — | — |
| 2018-06-22 | $56.16 | $144.18 | 378,100 | — | — |
| 2018-06-21 | $55.46 | $142.38 | 260,800 | — | — |
| 2018-06-20 | $56.90 | $146.08 | 277,800 | — | — |
| 2018-06-19 | $55.74 | $143.10 | 347,700 | — | — |
| 2018-06-18 | $56.99 | $146.31 | 249,000 | — | — |
| 2018-06-15 | $56.10 | $144.02 | 401,700 | — | — |
| 2018-06-14 | $56.72 | $145.62 | 173,900 | — | — |
| 2018-06-13 | $56.79 | $145.80 | 177,600 | — | — |
| 2018-06-12 | $56.82 | $145.87 | 233,400 | — | — |
| 2018-06-11 | $57.21 | $146.87 | 462,500 | — | — |
| 2018-06-08 | $55.87 | $143.43 | 447,600 | — | — |
| 2018-06-07 | $56.68 | $145.51 | 536,600 | — | — |
| 2018-06-06 | $58.00 | $148.90 | 756,600 | — | — |
| 2018-06-05 | $58.03 | $148.98 | 435,600 | — | — |
| 2018-06-04 | $58.10 | $149.16 | 412,600 | — | — |
| 2018-06-01 | $59.55 | $152.88 | 602,600 | — | — |
| 2018-05-31 | $59.94 | $153.88 | 506,800 | — | — |
| 2018-05-30 | $60.43 | $155.14 | 462,600 | — | — |
| 2018-05-29 | $58.31 | $149.70 | 190,900 | — | — |
| 2018-05-25 | $58.53 | $150.26 | 165,900 | — | — |
| 2018-05-24 | $59.46 | $152.65 | 127,900 | — | — |
| 2018-05-23 | $59.39 | $152.47 | 146,200 | — | — |
| 2018-05-22 | $59.19 | $151.96 | 186,900 | — | — |
| 2018-05-21 | $59.33 | $152.32 | 218,400 | — | — |
| 2018-05-18 | $58.70 | $150.70 | 310,100 | — | — |
| 2018-05-17 | $59.01 | $151.50 | 348,500 | — | — |
| 2018-05-16 | $59.25 | $152.11 | 472,400 | — | — |
| 2018-05-15 | $58.30 | $149.67 | 376,700 | — | — |
| 2018-05-14 | $56.64 | $145.41 | 228,800 | — | — |
| 2018-05-11 | $57.06 | $146.49 | 192,800 | — | — |
| 2018-05-10 | $56.86 | $145.98 | 222,600 | — | — |
| 2018-05-09 | $56.71 | $145.59 | 326,500 | — | — |
| 2018-05-08 | $56.40 | $144.79 | 145,800 | — | — |
| 2018-05-07 | $56.09 | $144.00 | 273,600 | — | — |
| 2018-05-04 | $55.03 | $141.28 | 274,800 | — | — |
| 2018-05-03 | $53.95 | $138.50 | 314,500 | — | — |
| 2018-05-02 | $53.16 | $136.48 | 306,300 | — | — |
| 2018-05-01 | $53.39 | $137.07 | 469,800 | — | — |
| 2018-04-30 | $53.26 | $136.73 | 514,400 | — | — |
| 2018-04-27 | $54.90 | $140.48 | 666,000 | — | — |
| 2018-04-26 | $52.31 | $133.85 | 919,400 | — | — |
| 2018-04-25 | $49.20 | $125.90 | 801,600 | — | — |
| 2018-04-24 | $50.01 | $127.97 | 446,500 | — | — |
| 2018-04-23 | $50.98 | $130.45 | 516,600 | — | — |
| 2018-04-20 | $51.15 | $130.89 | 845,500 | — | — |
| 2018-04-19 | $51.79 | $132.52 | 294,900 | — | — |
| 2018-04-18 | $51.28 | $131.22 | 526,400 | — | — |
| 2018-04-17 | $50.05 | $128.07 | 278,100 | — | — |
| 2018-04-16 | $49.35 | $126.28 | 227,000 | — | — |
| 2018-04-13 | $48.48 | $124.05 | 375,800 | — | — |
| 2018-04-12 | $48.17 | $123.26 | 427,800 | — | — |
| 2018-04-11 | $48.00 | $122.83 | 460,700 | — | — |
| 2018-04-10 | $47.84 | $122.42 | 363,700 | — | — |
| 2018-04-09 | $46.12 | $118.01 | 434,500 | — | — |
| 2018-04-06 | $45.59 | $116.66 | 887,600 | — | — |
| 2018-04-05 | $45.56 | $116.58 | 461,700 | — | — |
| 2018-04-04 | $43.83 | $112.16 | 383,600 | — | — |
| 2018-04-03 | $42.98 | $109.98 | 362,900 | — | — |
| 2018-04-02 | $42.66 | $109.16 | 312,800 | — | — |
| 2018-03-29 | $44.12 | $112.90 | 432,600 | — | — |
| 2018-03-28 | $43.19 | $110.52 | 808,300 | — | — |
| 2018-03-27 | $43.36 | $110.95 | 496,900 | — | — |
| 2018-03-26 | $43.42 | $111.11 | 565,200 | — | — |
| 2018-03-23 | $42.76 | $109.42 | 632,300 | — | — |
| 2018-03-22 | $44.02 | $112.64 | 499,200 | — | — |
| 2018-03-21 | $46.79 | $119.73 | 369,800 | — | — |
| 2018-03-20 | $46.10 | $117.96 | 618,900 | — | — |
| 2018-03-19 | $48.22 | $123.39 | 285,300 | — | — |
| 2018-03-16 | $49.36 | $126.31 | 851,400 | — | — |
| 2018-03-15 | $49.31 | $126.18 | 315,500 | — | — |
| 2018-03-14 | $50.29 | $128.69 | 511,600 | — | — |
| 2018-03-13 | $51.96 | $132.96 | 359,800 | — | — |
| 2018-03-12 | $52.30 | $133.83 | 265,400 | — | — |
| 2018-03-09 | $51.73 | $132.37 | 332,900 | — | — |
| 2018-03-08 | $50.98 | $130.45 | 168,600 | — | — |
| 2018-03-07 | $51.66 | $132.19 | 291,700 | — | — |
| 2018-03-06 | $51.21 | $131.04 | 264,200 | — | — |
| 2018-03-05 | $50.56 | $129.38 | 344,900 | — | — |
| 2018-03-02 | $50.33 | $128.79 | 393,000 | — | — |
| 2018-03-01 | $51.27 | $131.19 | 468,600 | — | — |
| 2018-02-28 | $50.94 | $130.35 | 601,000 | — | — |
| 2018-02-27 | $51.61 | $132.06 | 358,000 | — | — |
| 2018-02-26 | $52.00 | $133.06 | 290,100 | — | — |
| 2018-02-23 | $51.15 | $130.89 | 256,700 | — | — |
| 2018-02-22 | $50.76 | $129.89 | 285,800 | — | — |
| 2018-02-21 | $50.56 | $129.38 | 326,500 | — | — |
| 2018-02-20 | $51.05 | $130.63 | 494,900 | — | — |
| 2018-02-16 | $52.34 | $133.93 | 713,800 | — | — |
| 2018-02-15 | $51.70 | $132.29 | 436,900 | — | — |
| 2018-02-14 | $51.43 | $131.60 | 410,300 | — | — |
| 2018-02-13 | $49.41 | $126.43 | 418,700 | — | — |
| 2018-02-12 | $48.69 | $124.59 | 361,000 | — | — |
| 2018-02-09 | $47.53 | $121.62 | 596,700 | — | — |
| 2018-02-08 | $46.47 | $118.91 | 637,800 | — | — |
| 2018-02-07 | $47.24 | $120.88 | 614,900 | — | — |
| 2018-02-06 | $47.62 | $121.85 | 644,400 | — | — |
| 2018-02-05 | $46.03 | $117.78 | 757,400 | — | — |
| 2018-02-02 | $48.01 | $122.39 | 759,800 | — | — |
| 2018-02-01 | $50.41 | $128.51 | 663,800 | — | — |
| 2018-01-31 | $51.40 | $131.03 | 548,800 | — | — |
| 2018-01-30 | $51.87 | $132.23 | 459,900 | — | — |
| 2018-01-29 | $52.99 | $135.09 | 279,300 | — | — |
| 2018-01-26 | $53.62 | $136.69 | 170,600 | — | — |
| 2018-01-25 | $53.51 | $136.41 | 332,400 | — | — |
| 2018-01-24 | $53.61 | $136.67 | 346,700 | — | — |
| 2018-01-23 | $53.74 | $137.00 | 440,800 | — | — |
| 2018-01-22 | $53.70 | $136.90 | 411,800 | — | — |
| 2018-01-19 | $53.66 | $136.79 | 917,200 | — | — |
| 2018-01-18 | $52.96 | $135.01 | 459,000 | — | — |
| 2018-01-17 | $52.95 | $134.98 | 512,500 | — | — |
| 2018-01-16 | $52.42 | $133.63 | 394,600 | — | — |
| 2018-01-12 | $53.72 | $136.95 | 352,700 | — | — |
| 2018-01-11 | $54.09 | $137.89 | 993,800 | — | — |
| 2018-01-10 | $52.38 | $133.53 | 297,600 | — | — |
| 2018-01-09 | $51.99 | $132.54 | 289,400 | — | — |
| 2018-01-08 | $53.13 | $135.44 | 437,900 | — | — |
| 2018-01-05 | $52.73 | $134.42 | 207,500 | — | — |
| 2018-01-04 | $53.62 | $136.69 | 327,100 | — | — |
| 2018-01-03 | $52.66 | $134.24 | 298,100 | — | — |
| 2018-01-02 | $53.07 | $135.29 | 411,700 | — | — |