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 | $44.30 | $44.96 | 239,300 | — | — |
| 2018-12-28 | $43.94 | $44.60 | 255,600 | — | — |
| 2018-12-27 | $43.17 | $43.82 | 237,000 | — | — |
| 2018-12-26 | $42.75 | $43.39 | 481,100 | — | — |
| 2018-12-24 | $41.17 | $41.79 | 249,000 | — | — |
| 2018-12-21 | $41.31 | $41.93 | 642,700 | — | — |
| 2018-12-20 | $42.75 | $43.39 | 396,700 | — | — |
| 2018-12-19 | $43.77 | $44.43 | 527,600 | — | — |
| 2018-12-18 | $44.21 | $44.87 | 514,100 | — | — |
| 2018-12-17 | $43.53 | $44.18 | 594,000 | — | — |
| 2018-12-14 | $42.93 | $43.57 | 469,100 | — | — |
| 2018-12-13 | $42.12 | $42.75 | 331,100 | — | — |
| 2018-12-12 | $44.48 | $45.15 | 261,400 | — | — |
| 2018-12-11 | $42.75 | $43.39 | 338,500 | — | — |
| 2018-12-10 | $43.23 | $43.88 | 503,400 | — | — |
| 2018-12-07 | $43.95 | $44.61 | 599,700 | — | — |
| 2018-12-06 | $43.93 | $44.59 | 585,300 | — | — |
| 2018-12-04 | $42.91 | $43.55 | 495,100 | — | — |
| 2018-12-03 | $43.71 | $44.37 | 342,600 | — | — |
| 2018-11-30 | $41.76 | $42.39 | 325,500 | — | — |
| 2018-11-29 | $41.78 | $42.41 | 357,000 | — | — |
| 2018-11-28 | $43.10 | $43.75 | 240,000 | — | — |
| 2018-11-27 | $42.22 | $42.85 | 246,000 | — | — |
| 2018-11-26 | $41.44 | $42.06 | 208,300 | — | — |
| 2018-11-23 | $40.39 | $41.00 | 68,700 | — | — |
| 2018-11-21 | $40.31 | $40.91 | 145,600 | — | — |
| 2018-11-20 | $38.88 | $39.46 | 287,800 | — | — |
| 2018-11-19 | $40.58 | $41.19 | 319,300 | — | — |
| 2018-11-16 | $42.77 | $43.41 | 320,400 | — | — |
| 2018-11-15 | $42.79 | $43.43 | 367,500 | — | — |
| 2018-11-14 | $43.28 | $43.93 | 366,500 | — | — |
| 2018-11-13 | $44.75 | $45.42 | 266,600 | — | — |
| 2018-11-12 | $44.82 | $45.49 | 410,500 | — | — |
| 2018-11-09 | $45.45 | $46.13 | 205,000 | — | — |
| 2018-11-08 | $46.18 | $46.87 | 127,500 | — | — |
| 2018-11-07 | $45.27 | $45.95 | 336,300 | — | — |
| 2018-11-06 | $45.87 | $46.56 | 183,800 | — | — |
| 2018-11-05 | $45.76 | $46.45 | 237,000 | — | — |
| 2018-11-02 | $44.64 | $45.31 | 271,700 | — | — |
| 2018-11-01 | $44.02 | $44.68 | 184,500 | — | — |
| 2018-10-31 | $42.79 | $43.43 | 258,800 | — | — |
| 2018-10-30 | $44.76 | $45.43 | 289,300 | — | — |
| 2018-10-29 | $42.70 | $43.34 | 282,700 | — | — |
| 2018-10-26 | $41.69 | $42.32 | 244,900 | — | — |
| 2018-10-25 | $42.57 | $43.21 | 228,600 | — | — |
| 2018-10-24 | $42.22 | $42.85 | 342,100 | — | — |
| 2018-10-23 | $42.45 | $43.09 | 199,800 | — | — |
| 2018-10-22 | $42.43 | $43.07 | 272,000 | — | — |
| 2018-10-19 | $41.59 | $42.21 | 296,100 | — | — |
| 2018-10-18 | $42.53 | $43.17 | 291,800 | — | — |
| 2018-10-17 | $43.62 | $44.27 | 252,400 | — | — |
| 2018-10-16 | $44.15 | $44.81 | 467,500 | — | — |
| 2018-10-15 | $43.00 | $43.65 | 324,600 | — | — |
| 2018-10-12 | $42.49 | $43.13 | 383,200 | — | — |
| 2018-10-11 | $41.88 | $42.51 | 301,600 | — | — |
| 2018-10-10 | $41.80 | $42.43 | 272,300 | — | — |
| 2018-10-09 | $43.66 | $44.32 | 267,000 | — | — |
| 2018-10-08 | $43.75 | $44.41 | 283,200 | — | — |
| 2018-10-05 | $44.50 | $45.17 | 302,600 | — | — |
| 2018-10-04 | $44.83 | $45.50 | 406,100 | — | — |
| 2018-10-03 | $45.17 | $45.85 | 356,900 | — | — |
| 2018-10-02 | $44.14 | $44.80 | 456,600 | — | — |
| 2018-10-01 | $46.22 | $46.91 | 353,500 | — | — |
| 2018-09-28 | $47.10 | $47.81 | 337,900 | — | — |
| 2018-09-27 | $47.55 | $48.26 | 239,500 | — | — |
| 2018-09-26 | $47.25 | $47.96 | 399,800 | — | — |
| 2018-09-25 | $46.20 | $46.89 | 199,400 | — | — |
| 2018-09-24 | $45.90 | $46.59 | 300,000 | — | — |
| 2018-09-21 | $47.05 | $47.76 | 618,400 | — | — |
| 2018-09-20 | $47.00 | $47.71 | 434,600 | — | — |
| 2018-09-19 | $47.40 | $48.11 | 310,800 | — | — |
| 2018-09-18 | $47.65 | $48.36 | 445,700 | — | — |
| 2018-09-17 | $47.85 | $48.57 | 382,400 | — | — |
| 2018-09-14 | $47.10 | $47.81 | 423,900 | — | — |
| 2018-09-13 | $45.65 | $46.33 | 322,900 | — | — |
| 2018-09-12 | $47.15 | $47.86 | 270,600 | — | — |
| 2018-09-11 | $47.25 | $47.96 | 367,500 | — | — |
| 2018-09-10 | $47.85 | $48.57 | 689,800 | — | — |
| 2018-09-07 | $47.50 | $48.21 | 778,700 | — | — |
| 2018-09-06 | $47.00 | $47.71 | 766,400 | — | — |
| 2018-09-05 | $47.60 | $48.31 | 767,600 | — | — |
| 2018-09-04 | $49.10 | $49.84 | 655,400 | — | — |
| 2018-08-31 | $50.85 | $51.61 | 617,800 | — | — |
| 2018-08-30 | $49.60 | $50.34 | 871,400 | — | — |
| 2018-08-29 | $46.35 | $47.05 | 217,400 | — | — |
| 2018-08-28 | $45.65 | $46.33 | 157,300 | — | — |
| 2018-08-27 | $44.80 | $45.47 | 255,000 | — | — |
| 2018-08-24 | $44.80 | $45.47 | 268,400 | — | — |
| 2018-08-23 | $46.50 | $47.20 | 216,200 | — | — |
| 2018-08-22 | $46.10 | $46.79 | 216,300 | — | — |
| 2018-08-21 | $46.20 | $46.89 | 325,100 | — | — |
| 2018-08-20 | $45.40 | $46.08 | 369,100 | — | — |
| 2018-08-17 | $43.70 | $44.36 | 249,700 | — | — |
| 2018-08-16 | $41.90 | $42.53 | 257,400 | — | — |
| 2018-08-15 | $42.60 | $43.24 | 268,000 | — | — |
| 2018-08-14 | $44.00 | $44.66 | 433,100 | — | — |
| 2018-08-13 | $42.80 | $43.44 | 354,700 | — | — |
| 2018-08-10 | $41.75 | $42.38 | 232,800 | — | — |
| 2018-08-09 | $41.50 | $42.12 | 269,400 | — | — |
| 2018-08-08 | $41.50 | $42.12 | 228,200 | — | — |
| 2018-08-07 | $41.85 | $42.48 | 201,700 | — | — |
| 2018-08-06 | $41.80 | $42.43 | 195,000 | — | — |
| 2018-08-03 | $41.45 | $42.07 | 187,900 | — | — |
| 2018-08-02 | $40.70 | $41.31 | 167,500 | — | — |
| 2018-08-01 | $40.05 | $40.65 | 189,500 | — | — |
| 2018-07-31 | $40.70 | $41.31 | 199,000 | — | — |
| 2018-07-30 | $39.95 | $40.55 | 342,900 | — | — |
| 2018-07-27 | $40.00 | $40.60 | 304,600 | — | — |
| 2018-07-26 | $41.05 | $41.67 | 185,100 | — | — |
| 2018-07-25 | $40.65 | $41.26 | 185,400 | — | — |
| 2018-07-24 | $39.85 | $40.45 | 238,800 | — | — |
| 2018-07-23 | $40.80 | $41.41 | 238,200 | — | — |
| 2018-07-20 | $40.75 | $41.36 | 266,500 | — | — |
| 2018-07-19 | $41.45 | $42.07 | 332,800 | — | — |
| 2018-07-18 | $41.40 | $42.02 | 218,600 | — | — |
| 2018-07-17 | $39.90 | $40.50 | 232,400 | — | — |
| 2018-07-16 | $39.40 | $39.99 | 218,800 | — | — |
| 2018-07-13 | $39.40 | $39.99 | 229,100 | — | — |
| 2018-07-12 | $38.10 | $38.67 | 304,000 | — | — |
| 2018-07-11 | $38.25 | $38.82 | 346,500 | — | — |
| 2018-07-10 | $37.95 | $38.52 | 562,600 | — | — |
| 2018-07-09 | $40.45 | $41.06 | 206,100 | — | — |
| 2018-07-06 | $41.05 | $41.67 | 136,300 | — | — |
| 2018-07-05 | $40.20 | $40.80 | 197,300 | — | — |
| 2018-07-03 | $39.90 | $40.50 | 123,800 | — | — |
| 2018-07-02 | $39.85 | $40.45 | 219,200 | — | — |
| 2018-06-29 | $39.70 | $40.30 | 310,700 | — | — |
| 2018-06-28 | $40.75 | $41.36 | 224,300 | — | — |
| 2018-06-27 | $40.90 | $41.51 | 155,400 | — | — |
| 2018-06-26 | $41.95 | $42.58 | 183,800 | — | — |
| 2018-06-25 | $41.40 | $42.02 | 224,800 | — | — |
| 2018-06-22 | $42.30 | $42.93 | 359,500 | — | — |
| 2018-06-21 | $42.70 | $43.34 | 310,700 | — | — |
| 2018-06-20 | $42.20 | $42.83 | 301,900 | — | — |
| 2018-06-19 | $41.25 | $41.87 | 296,400 | — | — |
| 2018-06-18 | $40.65 | $41.26 | 268,300 | — | — |
| 2018-06-15 | $40.50 | $41.11 | 382,600 | — | — |
| 2018-06-14 | $39.90 | $40.50 | 274,800 | — | — |
| 2018-06-13 | $40.50 | $41.11 | 288,700 | — | — |
| 2018-06-12 | $40.80 | $41.41 | 504,300 | — | — |
| 2018-06-11 | $41.45 | $42.07 | 305,700 | — | — |
| 2018-06-08 | $41.05 | $41.67 | 335,200 | — | — |
| 2018-06-07 | $40.10 | $40.70 | 423,500 | — | — |
| 2018-06-06 | $39.90 | $40.50 | 532,900 | — | — |
| 2018-06-05 | $40.95 | $41.56 | 1,104,700 | — | — |
| 2018-06-04 | $45.00 | $45.68 | 724,300 | — | — |
| 2018-06-01 | $43.35 | $44.00 | 389,300 | — | — |
| 2018-05-31 | $43.70 | $44.36 | 209,300 | — | — |
| 2018-05-30 | $43.80 | $44.46 | 372,700 | — | — |
| 2018-05-29 | $43.75 | $44.41 | 524,400 | — | — |
| 2018-05-25 | $45.90 | $46.59 | 162,200 | — | — |
| 2018-05-24 | $45.45 | $46.13 | 110,500 | — | — |
| 2018-05-23 | $44.60 | $45.27 | 110,100 | — | — |
| 2018-05-22 | $44.45 | $45.12 | 150,500 | — | — |
| 2018-05-21 | $44.65 | $45.32 | 272,200 | — | — |
| 2018-05-18 | $44.35 | $45.02 | 314,800 | — | — |
| 2018-05-17 | $45.00 | $45.68 | 208,500 | — | — |
| 2018-05-16 | $44.95 | $45.62 | 220,100 | — | — |
| 2018-05-15 | $44.15 | $44.81 | 143,300 | — | — |
| 2018-05-14 | $43.80 | $44.46 | 121,700 | — | — |
| 2018-05-11 | $43.30 | $43.95 | 147,600 | — | — |
| 2018-05-10 | $42.60 | $43.24 | 129,700 | — | — |
| 2018-05-09 | $42.75 | $43.39 | 146,800 | — | — |
| 2018-05-08 | $42.15 | $42.78 | 191,600 | — | — |
| 2018-05-07 | $40.90 | $41.51 | 167,000 | — | — |
| 2018-05-04 | $41.50 | $42.12 | 142,000 | — | — |
| 2018-05-03 | $41.50 | $42.12 | 152,400 | — | — |
| 2018-05-02 | $42.00 | $42.63 | 130,600 | — | — |
| 2018-05-01 | $41.40 | $42.02 | 300,800 | — | — |
| 2018-04-30 | $42.75 | $43.39 | 184,400 | — | — |
| 2018-04-27 | $43.65 | $44.30 | 211,300 | — | — |
| 2018-04-26 | $43.50 | $44.15 | 219,000 | — | — |
| 2018-04-25 | $42.45 | $43.09 | 177,300 | — | — |
| 2018-04-24 | $42.35 | $42.99 | 272,000 | — | — |
| 2018-04-23 | $42.10 | $42.73 | 149,300 | — | — |
| 2018-04-20 | $41.50 | $42.12 | 233,700 | — | — |
| 2018-04-19 | $42.70 | $43.34 | 154,200 | — | — |
| 2018-04-18 | $43.70 | $44.36 | 345,500 | — | — |
| 2018-04-17 | $43.55 | $44.20 | 276,400 | — | — |
| 2018-04-16 | $42.90 | $43.54 | 218,500 | — | — |
| 2018-04-13 | $42.55 | $43.19 | 490,400 | — | — |
| 2018-04-12 | $45.00 | $45.68 | 232,400 | — | — |
| 2018-04-11 | $45.30 | $45.98 | 283,700 | — | — |
| 2018-04-10 | $45.70 | $46.39 | 248,200 | — | — |
| 2018-04-09 | $44.10 | $44.76 | 304,100 | — | — |
| 2018-04-06 | $44.00 | $44.66 | 454,700 | — | — |
| 2018-04-05 | $43.85 | $44.51 | 274,700 | — | — |
| 2018-04-04 | $42.55 | $43.19 | 338,100 | — | — |
| 2018-04-03 | $39.90 | $40.50 | 215,300 | — | — |
| 2018-04-02 | $39.15 | $39.74 | 243,700 | — | — |
| 2018-03-29 | $40.60 | $41.21 | 253,800 | — | — |
| 2018-03-28 | $39.80 | $40.40 | 349,300 | — | — |
| 2018-03-27 | $38.95 | $39.53 | 217,600 | — | — |
| 2018-03-26 | $39.65 | $40.24 | 299,700 | — | — |
| 2018-03-23 | $38.10 | $38.67 | 256,600 | — | — |
| 2018-03-22 | $38.30 | $38.87 | 417,600 | — | — |
| 2018-03-21 | $39.95 | $40.55 | 237,900 | — | — |
| 2018-03-20 | $39.55 | $40.14 | 339,800 | — | — |
| 2018-03-19 | $39.05 | $39.64 | 537,200 | — | — |
| 2018-03-16 | $39.85 | $40.45 | 798,600 | — | — |
| 2018-03-15 | $38.95 | $39.53 | 787,700 | — | — |
| 2018-03-14 | $40.50 | $41.11 | 499,900 | — | — |
| 2018-03-13 | $40.30 | $40.90 | 393,500 | — | — |
| 2018-03-12 | $40.35 | $40.96 | 331,900 | — | — |
| 2018-03-09 | $40.10 | $40.70 | 334,700 | — | — |
| 2018-03-08 | $38.80 | $39.38 | 347,200 | — | — |
| 2018-03-07 | $40.05 | $40.65 | 225,600 | — | — |
| 2018-03-06 | $40.90 | $41.51 | 244,000 | — | — |
| 2018-03-05 | $40.00 | $40.60 | 250,200 | — | — |
| 2018-03-02 | $39.50 | $40.09 | 289,600 | — | — |
| 2018-03-01 | $38.85 | $39.43 | 365,800 | — | — |
| 2018-02-28 | $39.30 | $39.89 | 379,300 | — | — |
| 2018-02-27 | $39.60 | $40.19 | 596,500 | — | — |
| 2018-02-26 | $39.70 | $40.30 | 285,400 | — | — |
| 2018-02-23 | $38.70 | $39.28 | 242,100 | — | — |
| 2018-02-22 | $38.55 | $39.13 | 315,700 | — | — |
| 2018-02-21 | $37.80 | $38.37 | 284,400 | — | — |
| 2018-02-20 | $37.50 | $38.06 | 463,000 | — | — |
| 2018-02-16 | $38.15 | $38.72 | 378,300 | — | — |
| 2018-02-15 | $38.20 | $38.77 | 321,600 | — | — |
| 2018-02-14 | $38.30 | $38.87 | 751,900 | — | — |
| 2018-02-13 | $34.40 | $34.92 | 308,600 | — | — |
| 2018-02-12 | $34.80 | $35.32 | 290,000 | — | — |
| 2018-02-09 | $34.75 | $35.27 | 341,600 | — | — |
| 2018-02-08 | $34.15 | $34.66 | 407,800 | — | — |
| 2018-02-07 | $35.75 | $36.29 | 330,700 | — | — |
| 2018-02-06 | $34.10 | $34.61 | 401,800 | — | — |
| 2018-02-05 | $32.50 | $32.99 | 354,000 | — | — |
| 2018-02-02 | $33.15 | $33.65 | 375,300 | — | — |
| 2018-02-01 | $34.35 | $34.87 | 337,400 | — | — |
| 2018-01-31 | $34.85 | $35.37 | 331,800 | — | — |
| 2018-01-30 | $35.50 | $36.03 | 264,100 | — | — |
| 2018-01-29 | $36.50 | $37.05 | 237,500 | — | — |
| 2018-01-26 | $36.85 | $37.40 | 229,600 | — | — |
| 2018-01-25 | $36.60 | $37.15 | 322,500 | — | — |
| 2018-01-24 | $36.00 | $36.54 | 423,200 | — | — |
| 2018-01-23 | $36.15 | $36.69 | 422,600 | — | — |
| 2018-01-22 | $36.90 | $37.45 | 408,400 | — | — |
| 2018-01-19 | $36.40 | $36.95 | 345,100 | — | — |
| 2018-01-18 | $34.90 | $35.42 | 329,400 | — | — |
| 2018-01-17 | $35.30 | $35.83 | 581,300 | — | — |
| 2018-01-16 | $34.15 | $34.66 | 442,100 | — | — |
| 2018-01-12 | $35.30 | $35.83 | 489,700 | — | — |
| 2018-01-11 | $35.10 | $35.63 | 394,200 | — | — |
| 2018-01-10 | $34.45 | $34.97 | 561,800 | — | — |
| 2018-01-09 | $33.70 | $34.21 | 942,100 | — | — |
| 2018-01-08 | $34.15 | $34.66 | 992,700 | — | — |
| 2018-01-05 | $32.70 | $33.19 | 480,800 | — | — |
| 2018-01-04 | $33.00 | $33.50 | 740,300 | — | — |
| 2018-01-03 | $33.80 | $34.31 | 649,500 | — | — |
| 2018-01-02 | $35.20 | $35.73 | 695,700 | — | — |