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 | $36.32 | $37.92 | 85,200 | — | — |
| 2018-12-28 | $35.36 | $36.92 | 57,100 | — | — |
| 2018-12-27 | $34.81 | $36.34 | 56,200 | — | — |
| 2018-12-26 | $35.19 | $36.74 | 40,800 | — | — |
| 2018-12-24 | $33.83 | $35.32 | 30,100 | — | — |
| 2018-12-21 | $34.85 | $36.39 | 73,000 | — | — |
| 2018-12-20 | $35.03 | $36.57 | 55,800 | — | — |
| 2018-12-19 | $36.04 | $37.63 | 59,900 | — | — |
| 2018-12-18 | $36.46 | $38.07 | 56,000 | — | — |
| 2018-12-17 | $36.31 | $37.91 | 74,900 | — | — |
| 2018-12-14 | $38.00 | $39.68 | 47,500 | — | — |
| 2018-12-13 | $38.37 | $40.06 | 44,700 | — | — |
| 2018-12-12 | $39.03 | $40.75 | 38,200 | — | — |
| 2018-12-11 | $37.95 | $39.62 | 42,100 | — | — |
| 2018-12-10 | $37.70 | $39.36 | 40,300 | — | — |
| 2018-12-07 | $37.50 | $39.15 | 40,200 | — | — |
| 2018-12-06 | $37.55 | $39.21 | 45,100 | — | — |
| 2018-12-04 | $37.38 | $39.03 | 41,300 | — | — |
| 2018-12-03 | $39.90 | $41.66 | 35,500 | — | — |
| 2018-11-30 | $39.23 | $40.96 | 51,700 | — | — |
| 2018-11-29 | $39.21 | $40.94 | 30,600 | — | — |
| 2018-11-28 | $39.65 | $41.40 | 41,800 | — | — |
| 2018-11-27 | $39.82 | $41.58 | 35,500 | — | — |
| 2018-11-26 | $40.19 | $41.96 | 52,500 | — | — |
| 2018-11-23 | $39.66 | $41.41 | 10,900 | — | — |
| 2018-11-21 | $39.35 | $41.08 | 30,400 | — | — |
| 2018-11-20 | $39.33 | $41.06 | 40,000 | — | — |
| 2018-11-19 | $39.79 | $41.54 | 55,200 | — | — |
| 2018-11-16 | $41.06 | $42.87 | 29,700 | — | — |
| 2018-11-15 | $41.50 | $43.33 | 42,600 | — | — |
| 2018-11-14 | $41.28 | $43.10 | 38,300 | — | — |
| 2018-11-13 | $41.91 | $43.76 | 98,500 | — | — |
| 2018-11-12 | $42.50 | $44.37 | 64,000 | — | — |
| 2018-11-09 | $42.18 | $44.04 | 47,400 | — | — |
| 2018-11-08 | $40.48 | $42.26 | 80,400 | — | — |
| 2018-11-07 | $44.23 | $46.18 | 83,100 | — | — |
| 2018-11-06 | $42.40 | $44.27 | 120,100 | — | — |
| 2018-11-05 | $38.22 | $39.90 | 22,300 | — | — |
| 2018-11-02 | $38.91 | $40.63 | 20,400 | — | — |
| 2018-11-01 | $36.93 | $38.56 | 22,800 | — | — |
| 2018-10-31 | $37.16 | $38.80 | 43,000 | — | — |
| 2018-10-30 | $36.45 | $38.06 | 83,700 | — | — |
| 2018-10-29 | $34.84 | $36.38 | 26,800 | — | — |
| 2018-10-26 | $35.67 | $37.24 | 22,700 | — | — |
| 2018-10-25 | $35.98 | $37.57 | 38,700 | — | — |
| 2018-10-24 | $35.32 | $36.88 | 26,400 | — | — |
| 2018-10-23 | $36.95 | $38.58 | 23,800 | — | — |
| 2018-10-22 | $38.89 | $40.60 | 22,200 | — | — |
| 2018-10-19 | $38.07 | $39.75 | 26,300 | — | — |
| 2018-10-18 | $37.99 | $39.66 | 13,800 | — | — |
| 2018-10-17 | $38.49 | $40.19 | 33,600 | — | — |
| 2018-10-16 | $38.92 | $40.64 | 14,100 | — | — |
| 2018-10-15 | $37.86 | $39.53 | 16,800 | — | — |
| 2018-10-12 | $37.68 | $39.34 | 29,600 | — | — |
| 2018-10-11 | $37.70 | $39.36 | 21,900 | — | — |
| 2018-10-10 | $38.55 | $40.25 | 40,100 | — | — |
| 2018-10-09 | $40.43 | $42.21 | 29,800 | — | — |
| 2018-10-08 | $40.50 | $42.29 | 20,600 | — | — |
| 2018-10-05 | $40.75 | $42.55 | 29,600 | — | — |
| 2018-10-04 | $40.80 | $42.60 | 23,000 | — | — |
| 2018-10-03 | $40.50 | $42.29 | 28,500 | — | — |
| 2018-10-02 | $39.69 | $41.44 | 27,700 | — | — |
| 2018-10-01 | $40.07 | $41.84 | 28,600 | — | — |
| 2018-09-28 | $40.84 | $42.64 | 20,500 | — | — |
| 2018-09-27 | $40.42 | $42.20 | 16,300 | — | — |
| 2018-09-26 | $40.30 | $42.08 | 26,800 | — | — |
| 2018-09-25 | $40.82 | $42.62 | 25,100 | — | — |
| 2018-09-24 | $40.53 | $42.32 | 32,300 | — | — |
| 2018-09-21 | $39.35 | $41.08 | 184,100 | — | — |
| 2018-09-20 | $39.11 | $40.83 | 43,500 | — | — |
| 2018-09-19 | $39.08 | $40.80 | 26,800 | — | — |
| 2018-09-18 | $39.45 | $41.19 | 27,700 | — | — |
| 2018-09-17 | $39.72 | $41.47 | 11,500 | — | — |
| 2018-09-14 | $39.91 | $41.67 | 50,800 | — | — |
| 2018-09-13 | $39.56 | $41.30 | 30,500 | — | — |
| 2018-09-12 | $39.59 | $41.34 | 22,900 | — | — |
| 2018-09-11 | $39.01 | $40.73 | 18,000 | — | — |
| 2018-09-10 | $39.14 | $40.87 | 23,400 | — | — |
| 2018-09-07 | $39.55 | $41.29 | 21,000 | — | — |
| 2018-09-06 | $39.60 | $41.35 | 48,400 | — | — |
| 2018-09-05 | $40.75 | $42.55 | 26,800 | — | — |
| 2018-09-04 | $40.61 | $42.40 | 20,400 | — | — |
| 2018-08-31 | $40.69 | $42.48 | 27,600 | — | — |
| 2018-08-30 | $40.81 | $42.61 | 30,500 | — | — |
| 2018-08-29 | $40.03 | $41.79 | 26,400 | — | — |
| 2018-08-28 | $39.50 | $41.24 | 14,800 | — | — |
| 2018-08-27 | $39.50 | $41.24 | 44,800 | — | — |
| 2018-08-24 | $39.08 | $40.80 | 32,800 | — | — |
| 2018-08-23 | $39.76 | $41.51 | 14,800 | — | — |
| 2018-08-22 | $39.62 | $41.37 | 32,900 | — | — |
| 2018-08-21 | $40.08 | $41.85 | 37,700 | — | — |
| 2018-08-20 | $38.90 | $40.61 | 31,500 | — | — |
| 2018-08-17 | $39.38 | $41.12 | 21,900 | — | — |
| 2018-08-16 | $39.93 | $41.69 | 29,900 | — | — |
| 2018-08-15 | $39.83 | $41.59 | 28,800 | — | — |
| 2018-08-14 | $40.10 | $41.87 | 50,100 | — | — |
| 2018-08-13 | $39.68 | $41.43 | 52,600 | — | — |
| 2018-08-10 | $39.27 | $41.00 | 33,700 | — | — |
| 2018-08-09 | $38.23 | $39.92 | 46,400 | — | — |
| 2018-08-08 | $38.37 | $40.06 | 43,800 | — | — |
| 2018-08-07 | $37.40 | $39.05 | 135,400 | — | — |
| 2018-08-06 | $31.63 | $33.02 | 22,700 | — | — |
| 2018-08-03 | $31.83 | $33.23 | 20,000 | — | — |
| 2018-08-02 | $32.37 | $33.80 | 16,800 | — | — |
| 2018-08-01 | $32.68 | $34.12 | 11,700 | — | — |
| 2018-07-31 | $33.33 | $34.80 | 14,500 | — | — |
| 2018-07-30 | $32.66 | $34.10 | 11,300 | — | — |
| 2018-07-27 | $33.27 | $34.74 | 10,300 | — | — |
| 2018-07-26 | $34.11 | $35.61 | 10,900 | — | — |
| 2018-07-25 | $33.35 | $34.82 | 9,600 | — | — |
| 2018-07-24 | $33.90 | $35.39 | 13,500 | — | — |
| 2018-07-23 | $33.78 | $35.27 | 18,200 | — | — |
| 2018-07-20 | $34.57 | $36.09 | 12,900 | — | — |
| 2018-07-19 | $34.74 | $36.27 | 10,800 | — | — |
| 2018-07-18 | $34.82 | $36.36 | 11,300 | — | — |
| 2018-07-17 | $34.79 | $36.32 | 20,200 | — | — |
| 2018-07-16 | $34.85 | $36.39 | 11,800 | — | — |
| 2018-07-13 | $34.99 | $36.53 | 17,700 | — | — |
| 2018-07-12 | $35.02 | $36.56 | 13,300 | — | — |
| 2018-07-11 | $34.88 | $36.42 | 17,400 | — | — |
| 2018-07-10 | $34.87 | $36.41 | 21,500 | — | — |
| 2018-07-09 | $34.47 | $35.99 | 15,100 | — | — |
| 2018-07-06 | $34.17 | $35.68 | 45,600 | — | — |
| 2018-07-05 | $33.85 | $35.34 | 20,800 | — | — |
| 2018-07-03 | $33.42 | $34.89 | 8,700 | — | — |
| 2018-07-02 | $33.91 | $35.40 | 17,800 | — | — |
| 2018-06-29 | $33.09 | $34.55 | 29,400 | — | — |
| 2018-06-28 | $33.71 | $35.20 | 27,200 | — | — |
| 2018-06-27 | $33.40 | $34.87 | 27,600 | — | — |
| 2018-06-26 | $34.25 | $35.76 | 25,300 | — | — |
| 2018-06-25 | $33.45 | $34.92 | 22,400 | — | — |
| 2018-06-22 | $33.82 | $35.31 | 65,000 | — | — |
| 2018-06-21 | $33.63 | $35.11 | 21,000 | — | — |
| 2018-06-20 | $33.61 | $35.09 | 16,400 | — | — |
| 2018-06-19 | $33.76 | $35.25 | 28,400 | — | — |
| 2018-06-18 | $34.62 | $36.15 | 15,800 | — | — |
| 2018-06-15 | $34.80 | $36.33 | 35,100 | — | — |
| 2018-06-14 | $34.88 | $36.42 | 41,300 | — | — |
| 2018-06-13 | $35.05 | $36.60 | 24,700 | — | — |
| 2018-06-12 | $35.25 | $36.80 | 29,300 | — | — |
| 2018-06-11 | $35.43 | $36.99 | 27,500 | — | — |
| 2018-06-08 | $34.84 | $36.38 | 23,100 | — | — |
| 2018-06-07 | $34.71 | $36.24 | 29,900 | — | — |
| 2018-06-06 | $34.54 | $36.06 | 25,500 | — | — |
| 2018-06-05 | $34.41 | $35.93 | 25,700 | — | — |
| 2018-06-04 | $34.59 | $36.11 | 27,800 | — | — |
| 2018-06-01 | $34.61 | $36.14 | 32,300 | — | — |
| 2018-05-31 | $33.76 | $35.25 | 47,500 | — | — |
| 2018-05-30 | $33.73 | $35.22 | 43,600 | — | — |
| 2018-05-29 | $33.76 | $35.25 | 31,800 | — | — |
| 2018-05-25 | $34.55 | $36.07 | 30,800 | — | — |
| 2018-05-24 | $34.28 | $35.79 | 45,600 | — | — |
| 2018-05-23 | $33.10 | $34.56 | 44,400 | — | — |
| 2018-05-22 | $33.16 | $34.62 | 53,700 | — | — |
| 2018-05-21 | $34.08 | $35.58 | 48,400 | — | — |
| 2018-05-18 | $33.25 | $34.72 | 52,900 | — | — |
| 2018-05-17 | $32.96 | $34.41 | 41,900 | — | — |
| 2018-05-16 | $32.07 | $33.48 | 68,300 | — | — |
| 2018-05-15 | $32.49 | $33.92 | 42,500 | — | — |
| 2018-05-14 | $32.90 | $34.35 | 52,300 | — | — |
| 2018-05-11 | $33.75 | $35.24 | 102,600 | — | — |
| 2018-05-10 | $32.63 | $34.07 | 28,700 | — | — |
| 2018-05-09 | $32.43 | $33.86 | 34,800 | — | — |
| 2018-05-08 | $31.68 | $33.08 | 40,300 | — | — |
| 2018-05-07 | $30.08 | $31.41 | 40,600 | — | — |
| 2018-05-04 | $29.27 | $30.56 | 43,900 | — | — |
| 2018-05-03 | $28.47 | $29.73 | 37,500 | — | — |
| 2018-05-02 | $28.56 | $29.82 | 31,500 | — | — |
| 2018-05-01 | $28.17 | $29.41 | 48,800 | — | — |
| 2018-04-30 | $29.09 | $30.37 | 24,100 | — | — |
| 2018-04-27 | $29.84 | $31.16 | 26,900 | — | — |
| 2018-04-26 | $29.97 | $31.29 | 19,000 | — | — |
| 2018-04-25 | $30.46 | $31.80 | 22,400 | — | — |
| 2018-04-24 | $30.61 | $31.96 | 34,600 | — | — |
| 2018-04-23 | $31.35 | $32.73 | 10,700 | — | — |
| 2018-04-20 | $31.38 | $32.76 | 20,900 | — | — |
| 2018-04-19 | $31.65 | $33.05 | 19,000 | — | — |
| 2018-04-18 | $31.36 | $32.74 | 20,100 | — | — |
| 2018-04-17 | $31.05 | $32.42 | 27,800 | — | — |
| 2018-04-16 | $30.84 | $32.20 | 20,500 | — | — |
| 2018-04-13 | $30.19 | $31.52 | 30,500 | — | — |
| 2018-04-12 | $30.50 | $31.84 | 26,600 | — | — |
| 2018-04-11 | $30.13 | $31.46 | 42,700 | — | — |
| 2018-04-10 | $29.66 | $30.97 | 49,700 | — | — |
| 2018-04-09 | $29.53 | $30.83 | 39,500 | — | — |
| 2018-04-06 | $29.48 | $30.78 | 41,200 | — | — |
| 2018-04-05 | $30.06 | $31.39 | 42,000 | — | — |
| 2018-04-04 | $29.69 | $31.00 | 43,400 | — | — |
| 2018-04-03 | $29.72 | $31.03 | 37,500 | — | — |
| 2018-04-02 | $29.75 | $31.06 | 37,100 | — | — |
| 2018-03-29 | $30.38 | $31.72 | 159,800 | — | — |
| 2018-03-28 | $29.97 | $31.29 | 54,000 | — | — |
| 2018-03-27 | $29.68 | $30.99 | 48,300 | — | — |
| 2018-03-26 | $30.12 | $31.45 | 37,600 | — | — |
| 2018-03-23 | $28.86 | $30.13 | 44,100 | — | — |
| 2018-03-22 | $28.76 | $30.03 | 38,100 | — | — |
| 2018-03-21 | $29.43 | $30.73 | 31,900 | — | — |
| 2018-03-20 | $29.64 | $30.95 | 31,700 | — | — |
| 2018-03-19 | $29.45 | $30.75 | 38,400 | — | — |
| 2018-03-16 | $29.63 | $30.94 | 62,100 | — | — |
| 2018-03-15 | $29.68 | $30.99 | 39,500 | — | — |
| 2018-03-14 | $29.55 | $30.85 | 36,300 | — | — |
| 2018-03-13 | $30.60 | $31.95 | 83,000 | — | — |
| 2018-03-12 | $30.75 | $32.11 | 41,700 | — | — |
| 2018-03-09 | $30.84 | $32.20 | 52,400 | — | — |
| 2018-03-08 | $30.50 | $31.84 | 35,500 | — | — |
| 2018-03-07 | $30.48 | $31.82 | 44,000 | — | — |
| 2018-03-06 | $29.46 | $30.76 | 44,100 | — | — |
| 2018-03-05 | $29.70 | $31.01 | 39,700 | — | — |
| 2018-03-02 | $29.13 | $30.41 | 30,900 | — | — |
| 2018-03-01 | $28.61 | $29.87 | 63,000 | — | — |
| 2018-02-28 | $28.14 | $29.38 | 49,000 | — | — |
| 2018-02-27 | $28.49 | $29.75 | 42,900 | — | — |
| 2018-02-26 | $29.32 | $30.61 | 39,000 | — | — |
| 2018-02-23 | $28.27 | $29.52 | 21,400 | — | — |
| 2018-02-22 | $28.47 | $29.73 | 30,500 | — | — |
| 2018-02-21 | $28.28 | $29.53 | 67,300 | — | — |
| 2018-02-20 | $28.19 | $29.43 | 39,900 | — | — |
| 2018-02-16 | $28.46 | $29.71 | 29,800 | — | — |
| 2018-02-15 | $28.51 | $29.77 | 36,600 | — | — |
| 2018-02-14 | $27.87 | $29.10 | 49,600 | — | — |
| 2018-02-13 | $27.37 | $28.58 | 30,200 | — | — |
| 2018-02-12 | $27.06 | $28.25 | 59,200 | — | — |
| 2018-02-09 | $26.54 | $27.71 | 49,900 | — | — |
| 2018-02-08 | $26.30 | $27.46 | 57,200 | — | — |
| 2018-02-07 | $27.13 | $28.33 | 53,900 | — | — |
| 2018-02-06 | $26.68 | $27.86 | 110,600 | — | — |
| 2018-02-05 | $26.61 | $27.78 | 117,600 | — | — |
| 2018-02-02 | $28.41 | $29.66 | 92,500 | — | — |
| 2018-02-01 | $29.51 | $30.81 | 56,400 | — | — |
| 2018-01-31 | $29.18 | $30.47 | 101,200 | — | — |
| 2018-01-30 | $28.79 | $30.06 | 35,600 | — | — |
| 2018-01-29 | $29.04 | $30.32 | 25,700 | — | — |
| 2018-01-26 | $29.28 | $30.57 | 40,000 | — | — |
| 2018-01-25 | $29.00 | $30.28 | 35,000 | — | — |
| 2018-01-24 | $28.75 | $30.02 | 61,800 | — | — |
| 2018-01-23 | $28.43 | $29.68 | 78,600 | — | — |
| 2018-01-22 | $28.27 | $29.52 | 68,400 | — | — |
| 2018-01-19 | $29.50 | $30.80 | 73,600 | — | — |
| 2018-01-18 | $29.22 | $30.51 | 60,700 | — | — |
| 2018-01-17 | $29.24 | $30.53 | 46,400 | — | — |
| 2018-01-16 | $29.54 | $30.84 | 76,100 | — | — |
| 2018-01-12 | $29.64 | $30.95 | 40,200 | — | — |
| 2018-01-11 | $29.08 | $30.36 | 58,900 | — | — |
| 2018-01-10 | $28.47 | $29.73 | 52,800 | — | — |
| 2018-01-09 | $28.58 | $29.84 | 45,300 | — | — |
| 2018-01-08 | $28.77 | $30.04 | 188,100 | — | — |
| 2018-01-05 | $28.40 | $29.65 | 72,200 | — | — |
| 2018-01-04 | $28.78 | $30.05 | 228,100 | — | — |
| 2018-01-03 | $28.52 | $29.78 | 66,300 | — | — |
| 2018-01-02 | $28.65 | $29.91 | 70,900 | — | — |