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
- 1973-05-02 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 | $32.17 | $804.47 | 6,006,028 | — | — |
| 2018-12-28 | $31.91 | $798.05 | 6,978,455 | — | — |
| 2018-12-27 | $31.94 | $798.76 | 8,850,265 | — | — |
| 2018-12-26 | $31.73 | $793.41 | 7,592,110 | — | — |
| 2018-12-24 | $31.26 | $781.82 | 5,799,373 | — | — |
| 2018-12-21 | $32.73 | $818.56 | 16,933,636 | — | — |
| 2018-12-20 | $32.67 | $817.14 | 11,574,632 | — | — |
| 2018-12-19 | $32.61 | $815.53 | 10,494,250 | — | — |
| 2018-12-18 | $32.67 | $816.96 | 9,871,622 | — | — |
| 2018-12-17 | $32.53 | $813.57 | 10,030,609 | — | — |
| 2018-12-14 | $33.57 | $839.43 | 7,477,427 | — | — |
| 2018-12-13 | $33.49 | $837.47 | 6,210,720 | — | — |
| 2018-12-12 | $33.45 | $836.40 | 9,518,879 | — | — |
| 2018-12-11 | $33.45 | $836.40 | 7,281,427 | — | — |
| 2018-12-10 | $33.52 | $838.36 | 7,104,775 | — | — |
| 2018-12-07 | $33.50 | $837.65 | 6,467,286 | — | — |
| 2018-12-06 | $33.45 | $836.58 | 10,213,430 | — | — |
| 2018-12-04 | $33.49 | $837.47 | 12,366,481 | — | — |
| 2018-12-03 | $33.15 | $829.09 | 7,957,472 | — | — |
| 2018-11-30 | $33.09 | $827.48 | 9,631,179 | — | — |
| 2018-11-29 | $32.57 | $814.64 | 5,860,220 | — | — |
| 2018-11-28 | $32.68 | $817.31 | 7,196,186 | — | — |
| 2018-11-27 | $32.48 | $812.14 | 5,647,536 | — | — |
| 2018-11-26 | $32.24 | $806.26 | 6,078,511 | — | — |
| 2018-11-23 | $31.99 | $800.01 | 3,583,091 | — | — |
| 2018-11-21 | $32.06 | $801.80 | 6,227,123 | — | — |
| 2018-11-20 | $32.41 | $810.54 | 10,198,709 | — | — |
| 2018-11-19 | $32.88 | $822.31 | 6,539,068 | — | — |
| 2018-11-16 | $32.72 | $818.38 | 10,946,115 | — | — |
| 2018-11-15 | $32.49 | $812.50 | 7,495,092 | — | — |
| 2018-11-14 | $32.25 | $806.61 | 10,060,331 | — | — |
| 2018-11-13 | $32.75 | $812.77 | 7,580,053 | — | — |
| 2018-11-12 | $32.61 | $809.40 | 6,432,937 | — | — |
| 2018-11-09 | $32.13 | $797.36 | 8,239,694 | — | — |
| 2018-11-08 | $31.92 | $792.23 | 7,819,795 | — | — |
| 2018-11-07 | $31.86 | $790.81 | 11,857,555 | — | — |
| 2018-11-06 | $31.60 | $784.44 | 7,245,957 | — | — |
| 2018-11-05 | $31.51 | $782.14 | 8,939,012 | — | — |
| 2018-11-02 | $30.96 | $768.33 | 8,565,379 | — | — |
| 2018-11-01 | $31.13 | $772.76 | 9,433,217 | — | — |
| 2018-10-31 | $31.25 | $775.59 | 12,666,229 | — | — |
| 2018-10-30 | $31.65 | $785.68 | 8,842,274 | — | — |
| 2018-10-29 | $31.44 | $780.37 | 9,814,701 | — | — |
| 2018-10-26 | $31.11 | $772.23 | 13,135,478 | — | — |
| 2018-10-25 | $31.28 | $776.30 | 9,130,385 | — | — |
| 2018-10-24 | $31.75 | $788.16 | 8,692,961 | — | — |
| 2018-10-23 | $31.05 | $770.63 | 6,401,812 | — | — |
| 2018-10-22 | $31.03 | $770.10 | 6,539,769 | — | — |
| 2018-10-19 | $31.48 | $781.25 | 9,085,661 | — | — |
| 2018-10-18 | $30.73 | $762.67 | 6,244,788 | — | — |
| 2018-10-17 | $30.66 | $761.07 | 7,119,356 | — | — |
| 2018-10-16 | $31.00 | $769.39 | 8,721,421 | — | — |
| 2018-10-15 | $30.69 | $761.78 | 7,822,599 | — | — |
| 2018-10-12 | $30.61 | $759.66 | 9,633,002 | — | — |
| 2018-10-11 | $30.48 | $756.47 | 10,199,410 | — | — |
| 2018-10-10 | $31.07 | $771.16 | 9,947,751 | — | — |
| 2018-10-09 | $31.40 | $779.31 | 7,742,124 | — | — |
| 2018-10-08 | $31.39 | $779.13 | 7,969,248 | — | — |
| 2018-10-05 | $31.25 | $775.59 | 4,803,532 | — | — |
| 2018-10-04 | $30.84 | $765.50 | 9,000,560 | — | — |
| 2018-10-03 | $30.74 | $763.02 | 7,536,030 | — | — |
| 2018-10-02 | $31.39 | $779.13 | 6,789,045 | — | — |
| 2018-10-01 | $30.96 | $768.51 | 6,513,692 | — | — |
| 2018-09-28 | $31.14 | $772.93 | 10,065,519 | — | — |
| 2018-09-27 | $30.53 | $757.89 | 8,389,848 | — | — |
| 2018-09-26 | $30.10 | $747.09 | 8,775,679 | — | — |
| 2018-09-25 | $30.37 | $753.81 | 7,877,277 | — | — |
| 2018-09-24 | $30.81 | $764.79 | 6,310,963 | — | — |
| 2018-09-21 | $31.13 | $772.76 | 13,290,680 | — | — |
| 2018-09-20 | $30.95 | $768.15 | 8,510,701 | — | — |
| 2018-09-19 | $30.84 | $765.50 | 13,966,303 | — | — |
| 2018-09-18 | $31.53 | $782.49 | 6,237,218 | — | — |
| 2018-09-17 | $31.72 | $787.27 | 4,174,455 | — | — |
| 2018-09-14 | $31.44 | $780.37 | 7,391,484 | — | — |
| 2018-09-13 | $31.70 | $786.74 | 6,302,691 | — | — |
| 2018-09-12 | $31.47 | $781.08 | 6,541,171 | — | — |
| 2018-09-11 | $31.53 | $782.49 | 7,466,071 | — | — |
| 2018-09-10 | $31.83 | $789.93 | 7,126,506 | — | — |
| 2018-09-07 | $31.43 | $780.19 | 6,662,584 | — | — |
| 2018-09-06 | $31.64 | $785.33 | 8,841,152 | — | — |
| 2018-09-05 | $31.53 | $782.49 | 9,857,742 | — | — |
| 2018-09-04 | $31.38 | $778.78 | 4,386,017 | — | — |
| 2018-08-31 | $31.18 | $773.82 | 9,152,256 | — | — |
| 2018-08-30 | $31.34 | $777.89 | 4,021,357 | — | — |
| 2018-08-29 | $31.26 | $775.77 | 4,282,409 | — | — |
| 2018-08-28 | $30.96 | $768.33 | 6,395,784 | — | — |
| 2018-08-27 | $31.13 | $772.76 | 3,817,225 | — | — |
| 2018-08-24 | $31.41 | $779.48 | 4,731,049 | — | — |
| 2018-08-23 | $31.31 | $777.18 | 4,735,535 | — | — |
| 2018-08-22 | $31.33 | $777.71 | 4,234,320 | — | — |
| 2018-08-21 | $31.45 | $780.55 | 6,152,116 | — | — |
| 2018-08-20 | $31.57 | $783.56 | 8,970,136 | — | — |
| 2018-08-17 | $31.76 | $788.34 | 11,614,448 | — | — |
| 2018-08-16 | $31.62 | $784.79 | 11,589,633 | — | — |
| 2018-08-15 | $31.12 | $772.40 | 8,227,637 | — | — |
| 2018-08-14 | $30.92 | $767.45 | 6,097,298 | — | — |
| 2018-08-13 | $30.89 | $760.63 | 6,212,963 | — | — |
| 2018-08-10 | $30.76 | $757.47 | 6,257,266 | — | — |
| 2018-08-09 | $30.93 | $761.68 | 6,420,179 | — | — |
| 2018-08-08 | $30.56 | $752.55 | 4,807,178 | — | — |
| 2018-08-07 | $30.51 | $751.15 | 8,595,522 | — | — |
| 2018-08-06 | $30.39 | $748.34 | 5,557,808 | — | — |
| 2018-08-03 | $30.31 | $746.23 | 6,203,710 | — | — |
| 2018-08-02 | $30.16 | $742.72 | 7,132,535 | — | — |
| 2018-08-01 | $29.96 | $737.62 | 7,656,883 | — | — |
| 2018-07-31 | $30.31 | $746.40 | 11,907,466 | — | — |
| 2018-07-30 | $29.81 | $734.11 | 4,795,261 | — | — |
| 2018-07-27 | $30.10 | $741.13 | 4,222,263 | — | — |
| 2018-07-26 | $30.15 | $742.36 | 7,991,120 | — | — |
| 2018-07-25 | $29.87 | $735.51 | 7,458,079 | — | — |
| 2018-07-24 | $29.71 | $731.48 | 7,242,452 | — | — |
| 2018-07-23 | $29.68 | $730.77 | 5,937,750 | — | — |
| 2018-07-20 | $29.99 | $738.50 | 7,581,035 | — | — |
| 2018-07-19 | $30.13 | $741.84 | 8,549,536 | — | — |
| 2018-07-18 | $29.90 | $736.22 | 6,860,967 | — | — |
| 2018-07-17 | $29.90 | $736.22 | 10,851,901 | — | — |
| 2018-07-16 | $30.06 | $740.26 | 7,603,326 | — | — |
| 2018-07-13 | $30.24 | $744.47 | 6,689,363 | — | — |
| 2018-07-12 | $30.21 | $743.77 | 8,511,963 | — | — |
| 2018-07-11 | $30.28 | $745.53 | 7,808,579 | — | — |
| 2018-07-10 | $30.08 | $740.61 | 7,445,461 | — | — |
| 2018-07-09 | $29.85 | $734.99 | 8,344,424 | — | — |
| 2018-07-06 | $30.73 | $756.77 | 5,031,498 | — | — |
| 2018-07-05 | $30.61 | $753.78 | 5,807,925 | — | — |
| 2018-07-03 | $30.53 | $751.85 | 4,289,559 | — | — |
| 2018-07-02 | $30.60 | $753.43 | 6,115,945 | — | — |
| 2018-06-29 | $30.39 | $748.16 | 12,582,950 | — | — |
| 2018-06-28 | $30.16 | $742.54 | 10,861,154 | — | — |
| 2018-06-27 | $30.10 | $741.13 | 6,158,425 | — | — |
| 2018-06-26 | $29.98 | $738.15 | 15,287,408 | — | — |
| 2018-06-25 | $29.85 | $734.99 | 9,689,502 | — | — |
| 2018-06-22 | $29.60 | $728.84 | 6,264,136 | — | — |
| 2018-06-21 | $29.55 | $727.61 | 9,666,790 | — | — |
| 2018-06-20 | $29.81 | $734.11 | 5,463,173 | — | — |
| 2018-06-19 | $29.68 | $730.77 | 9,492,521 | — | — |
| 2018-06-18 | $29.76 | $732.71 | 6,791,148 | — | — |
| 2018-06-15 | $29.59 | $728.67 | 15,435,459 | — | — |
| 2018-06-14 | $29.29 | $721.29 | 7,124,543 | — | — |
| 2018-06-13 | $28.90 | $711.63 | 7,640,059 | — | — |
| 2018-06-12 | $28.88 | $711.10 | 10,166,323 | — | — |
| 2018-06-11 | $28.48 | $701.27 | 6,093,513 | — | — |
| 2018-06-08 | $28.53 | $702.50 | 7,592,251 | — | — |
| 2018-06-07 | $28.63 | $704.96 | 8,547,994 | — | — |
| 2018-06-06 | $28.32 | $697.40 | 8,678,941 | — | — |
| 2018-06-05 | $28.84 | $710.05 | 6,906,813 | — | — |
| 2018-06-04 | $28.92 | $711.98 | 9,371,949 | — | — |
| 2018-06-01 | $29.24 | $719.88 | 9,688,661 | — | — |
| 2018-05-31 | $29.52 | $726.91 | 8,659,593 | — | — |
| 2018-05-30 | $29.40 | $723.92 | 9,431,394 | — | — |
| 2018-05-29 | $29.04 | $714.97 | 8,614,168 | — | — |
| 2018-05-25 | $29.01 | $714.26 | 6,155,060 | — | — |
| 2018-05-24 | $28.91 | $711.81 | 8,579,118 | — | — |
| 2018-05-23 | $28.74 | $707.77 | 9,255,303 | — | — |
| 2018-05-22 | $28.44 | $700.21 | 7,474,062 | — | — |
| 2018-05-21 | $28.27 | $696.18 | 6,875,128 | — | — |
| 2018-05-18 | $28.13 | $692.66 | 9,100,943 | — | — |
| 2018-05-17 | $28.07 | $691.08 | 8,975,183 | — | — |
| 2018-05-16 | $28.38 | $698.81 | 6,089,727 | — | — |
| 2018-05-15 | $28.68 | $706.19 | 11,630,852 | — | — |
| 2018-05-14 | $28.77 | $708.47 | 5,925,974 | — | — |
| 2018-05-11 | $28.99 | $707.68 | 4,756,986 | — | — |
| 2018-05-10 | $28.96 | $706.98 | 6,784,979 | — | — |
| 2018-05-09 | $28.51 | $696.01 | 8,822,646 | — | — |
| 2018-05-08 | $29.06 | $709.42 | 13,435,366 | — | — |
| 2018-05-07 | $29.46 | $719.17 | 9,726,936 | — | — |
| 2018-05-04 | $29.30 | $715.34 | 5,870,314 | — | — |
| 2018-05-03 | $29.14 | $711.34 | 11,431,908 | — | — |
| 2018-05-02 | $28.80 | $703.15 | 11,318,206 | — | — |
| 2018-05-01 | $28.64 | $699.15 | 19,818,672 | — | — |
| 2018-04-30 | $28.30 | $690.96 | 9,541,031 | — | — |
| 2018-04-27 | $28.42 | $693.92 | 4,628,703 | — | — |
| 2018-04-26 | $28.18 | $688.00 | 5,623,422 | — | — |
| 2018-04-25 | $27.93 | $681.91 | 5,354,098 | — | — |
| 2018-04-24 | $27.95 | $682.26 | 7,343,115 | — | — |
| 2018-04-23 | $27.57 | $673.20 | 6,145,387 | — | — |
| 2018-04-20 | $27.53 | $672.16 | 6,439,526 | — | — |
| 2018-04-19 | $27.79 | $678.42 | 4,481,072 | — | — |
| 2018-04-18 | $27.77 | $678.08 | 5,828,675 | — | — |
| 2018-04-17 | $27.87 | $680.34 | 6,972,146 | — | — |
| 2018-04-16 | $27.52 | $671.98 | 6,684,596 | — | — |
| 2018-04-13 | $27.35 | $667.63 | 7,696,840 | — | — |
| 2018-04-12 | $26.93 | $657.53 | 13,438,310 | — | — |
| 2018-04-11 | $27.45 | $670.07 | 5,279,091 | — | — |
| 2018-04-10 | $27.58 | $673.37 | 7,847,835 | — | — |
| 2018-04-09 | $27.52 | $671.98 | 5,377,091 | — | — |
| 2018-04-06 | $27.55 | $672.68 | 4,872,791 | — | — |
| 2018-04-05 | $27.82 | $679.12 | 6,208,056 | — | — |
| 2018-04-04 | $27.66 | $675.29 | 6,009,112 | — | — |
| 2018-04-03 | $27.64 | $674.77 | 8,502,008 | — | — |
| 2018-04-02 | $27.29 | $666.23 | 10,372,977 | — | — |
| 2018-03-29 | $27.82 | $679.29 | 8,725,768 | — | — |
| 2018-03-28 | $27.49 | $671.11 | 10,774,791 | — | — |
| 2018-03-27 | $27.44 | $669.89 | 8,051,966 | — | — |
| 2018-03-26 | $27.18 | $663.45 | 4,762,734 | — | — |
| 2018-03-23 | $26.90 | $656.66 | 6,596,270 | — | — |
| 2018-03-22 | $27.37 | $668.15 | 7,869,706 | — | — |
| 2018-03-21 | $27.15 | $662.93 | 10,715,065 | — | — |
| 2018-03-20 | $27.33 | $667.11 | 13,878,118 | — | — |
| 2018-03-19 | $27.26 | $665.54 | 8,576,034 | — | — |
| 2018-03-16 | $27.38 | $668.32 | 16,514,859 | — | — |
| 2018-03-15 | $27.01 | $659.44 | 7,656,462 | — | — |
| 2018-03-14 | $26.98 | $658.75 | 7,484,437 | — | — |
| 2018-03-13 | $26.70 | $651.96 | 9,135,152 | — | — |
| 2018-03-12 | $26.77 | $653.52 | 11,938,030 | — | — |
| 2018-03-09 | $26.75 | $653.00 | 10,816,150 | — | — |
| 2018-03-08 | $26.71 | $652.13 | 6,401,672 | — | — |
| 2018-03-07 | $26.26 | $641.16 | 6,834,890 | — | — |
| 2018-03-06 | $26.51 | $647.25 | 9,160,668 | — | — |
| 2018-03-05 | $26.88 | $656.14 | 7,969,669 | — | — |
| 2018-03-02 | $26.33 | $642.90 | 7,486,540 | — | — |
| 2018-03-01 | $26.35 | $643.25 | 7,344,237 | — | — |
| 2018-02-28 | $26.42 | $644.99 | 10,658,004 | — | — |
| 2018-02-27 | $26.56 | $648.47 | 9,441,769 | — | — |
| 2018-02-26 | $27.13 | $662.23 | 7,464,528 | — | — |
| 2018-02-23 | $27.28 | $665.89 | 7,571,501 | — | — |
| 2018-02-22 | $26.56 | $648.47 | 11,335,591 | — | — |
| 2018-02-21 | $26.43 | $645.34 | 20,768,948 | — | — |
| 2018-02-20 | $26.88 | $656.14 | 13,868,724 | — | — |
| 2018-02-16 | $26.95 | $657.88 | 13,245,535 | — | — |
| 2018-02-15 | $26.75 | $653.00 | 9,532,478 | — | — |
| 2018-02-14 | $26.11 | $637.33 | 10,743,246 | — | — |
| 2018-02-13 | $26.40 | $638.46 | 10,386,857 | — | — |
| 2018-02-12 | $26.51 | $641.22 | 10,403,821 | — | — |
| 2018-02-09 | $26.29 | $635.87 | 15,179,174 | — | — |
| 2018-02-08 | $25.66 | $620.69 | 15,882,697 | — | — |
| 2018-02-07 | $25.78 | $623.62 | 11,991,867 | — | — |
| 2018-02-06 | $26.01 | $629.14 | 17,627,346 | — | — |
| 2018-02-05 | $26.33 | $636.91 | 9,817,225 | — | — |
| 2018-02-02 | $26.90 | $650.71 | 7,758,107 | — | — |
| 2018-02-01 | $26.99 | $652.78 | 6,862,089 | — | — |
| 2018-01-31 | $27.47 | $664.34 | 14,126,131 | — | — |
| 2018-01-30 | $27.31 | $660.54 | 6,458,874 | — | — |
| 2018-01-29 | $27.34 | $661.23 | 6,524,908 | — | — |
| 2018-01-26 | $27.72 | $670.38 | 10,535,609 | — | — |
| 2018-01-25 | $27.59 | $667.27 | 9,659,359 | — | — |
| 2018-01-24 | $27.25 | $659.16 | 7,695,157 | — | — |
| 2018-01-23 | $27.48 | $664.68 | 9,026,637 | — | — |
| 2018-01-22 | $27.14 | $656.40 | 13,264,042 | — | — |
| 2018-01-19 | $27.08 | $655.02 | 11,867,509 | — | — |
| 2018-01-18 | $27.52 | $665.72 | 9,881,857 | — | — |
| 2018-01-17 | $27.88 | $674.34 | 8,315,262 | — | — |
| 2018-01-16 | $27.44 | $663.65 | 10,847,695 | — | — |
| 2018-01-12 | $27.38 | $662.27 | 7,143,470 | — | — |
| 2018-01-11 | $27.40 | $662.61 | 10,419,524 | — | — |
| 2018-01-10 | $27.07 | $654.68 | 6,890,550 | — | — |
| 2018-01-09 | $27.22 | $658.30 | 10,745,349 | — | — |
| 2018-01-08 | $27.53 | $665.89 | 15,116,925 | — | — |
| 2018-01-05 | $27.24 | $658.82 | 10,013,224 | — | — |
| 2018-01-04 | $27.47 | $664.34 | 6,630,619 | — | — |
| 2018-01-03 | $27.86 | $673.83 | 6,750,350 | — | — |
| 2018-01-02 | $28.24 | $682.97 | 7,224,506 | — | — |