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 | $32.02 | $78.74 | 187,200 | — | — |
| 2018-12-28 | $32.25 | $79.30 | 218,000 | — | — |
| 2018-12-27 | $32.15 | $79.06 | 265,900 | — | — |
| 2018-12-26 | $32.55 | $80.04 | 193,200 | — | — |
| 2018-12-24 | $30.92 | $76.03 | 105,400 | — | — |
| 2018-12-21 | $31.25 | $76.85 | 1,417,100 | — | — |
| 2018-12-20 | $31.99 | $78.66 | 176,000 | — | — |
| 2018-12-19 | $32.87 | $80.83 | 195,700 | — | — |
| 2018-12-18 | $33.47 | $82.30 | 221,800 | — | — |
| 2018-12-17 | $34.10 | $83.85 | 190,700 | — | — |
| 2018-12-14 | $34.59 | $85.06 | 236,800 | — | — |
| 2018-12-13 | $35.10 | $86.31 | 146,600 | — | — |
| 2018-12-12 | $36.59 | $89.98 | 140,700 | — | — |
| 2018-12-11 | $35.97 | $88.45 | 141,200 | — | — |
| 2018-12-10 | $36.29 | $89.24 | 209,200 | — | — |
| 2018-12-07 | $36.18 | $88.97 | 263,500 | — | — |
| 2018-12-06 | $37.57 | $92.39 | 304,600 | — | — |
| 2018-12-04 | $37.75 | $92.83 | 289,500 | — | — |
| 2018-12-03 | $39.93 | $98.19 | 194,900 | — | — |
| 2018-11-30 | $39.35 | $96.76 | 225,000 | — | — |
| 2018-11-29 | $39.09 | $96.12 | 136,800 | — | — |
| 2018-11-28 | $39.37 | $96.81 | 458,900 | — | — |
| 2018-11-27 | $39.44 | $96.98 | 119,000 | — | — |
| 2018-11-26 | $40.25 | $98.98 | 316,500 | — | — |
| 2018-11-23 | $38.64 | $95.02 | 52,800 | — | — |
| 2018-11-21 | $38.78 | $95.36 | 222,800 | — | — |
| 2018-11-20 | $37.48 | $92.16 | 238,700 | — | — |
| 2018-11-19 | $40.80 | $100.33 | 127,300 | — | — |
| 2018-11-16 | $41.18 | $101.26 | 199,000 | — | — |
| 2018-11-15 | $40.67 | $100.01 | 182,400 | — | — |
| 2018-11-14 | $39.94 | $98.21 | 195,600 | — | — |
| 2018-11-13 | $39.25 | $96.52 | 151,400 | — | — |
| 2018-11-12 | $39.40 | $96.89 | 153,700 | — | — |
| 2018-11-09 | $40.46 | $99.49 | 260,800 | — | — |
| 2018-11-08 | $40.84 | $100.43 | 201,800 | — | — |
| 2018-11-07 | $40.64 | $99.94 | 349,700 | — | — |
| 2018-11-06 | $41.03 | $100.38 | 474,200 | — | — |
| 2018-11-05 | $36.40 | $89.05 | 289,500 | — | — |
| 2018-11-02 | $35.90 | $87.83 | 221,300 | — | — |
| 2018-11-01 | $35.62 | $87.14 | 139,800 | — | — |
| 2018-10-31 | $35.08 | $85.82 | 229,300 | — | — |
| 2018-10-30 | $34.58 | $84.60 | 221,100 | — | — |
| 2018-10-29 | $33.85 | $82.81 | 207,900 | — | — |
| 2018-10-26 | $33.61 | $82.23 | 125,400 | — | — |
| 2018-10-25 | $33.70 | $82.45 | 301,400 | — | — |
| 2018-10-24 | $32.89 | $80.46 | 268,200 | — | — |
| 2018-10-23 | $35.54 | $86.95 | 138,500 | — | — |
| 2018-10-22 | $36.30 | $88.81 | 425,700 | — | — |
| 2018-10-19 | $36.09 | $88.29 | 192,400 | — | — |
| 2018-10-18 | $36.40 | $89.05 | 157,400 | — | — |
| 2018-10-17 | $37.61 | $92.01 | 249,400 | — | — |
| 2018-10-16 | $38.19 | $93.43 | 271,300 | — | — |
| 2018-10-15 | $37.45 | $91.62 | 326,100 | — | — |
| 2018-10-12 | $37.69 | $92.21 | 201,100 | — | — |
| 2018-10-11 | $37.79 | $92.45 | 293,400 | — | — |
| 2018-10-10 | $38.12 | $93.26 | 327,900 | — | — |
| 2018-10-09 | $39.43 | $96.46 | 211,200 | — | — |
| 2018-10-08 | $39.72 | $97.17 | 252,300 | — | — |
| 2018-10-05 | $39.78 | $97.32 | 365,000 | — | — |
| 2018-10-04 | $40.21 | $98.37 | 234,200 | — | — |
| 2018-10-03 | $40.29 | $98.57 | 362,200 | — | — |
| 2018-10-02 | $39.54 | $96.73 | 533,400 | — | — |
| 2018-10-01 | $39.77 | $97.30 | 223,800 | — | — |
| 2018-09-28 | $39.64 | $96.98 | 360,800 | — | — |
| 2018-09-27 | $38.92 | $95.22 | 92,700 | — | — |
| 2018-09-26 | $38.50 | $94.19 | 271,500 | — | — |
| 2018-09-25 | $38.57 | $94.36 | 199,800 | — | — |
| 2018-09-24 | $38.46 | $94.09 | 131,500 | — | — |
| 2018-09-21 | $38.80 | $94.92 | 493,900 | — | — |
| 2018-09-20 | $38.47 | $94.12 | 163,000 | — | — |
| 2018-09-19 | $38.00 | $92.97 | 216,300 | — | — |
| 2018-09-18 | $37.75 | $92.35 | 128,600 | — | — |
| 2018-09-17 | $37.02 | $90.57 | 127,500 | — | — |
| 2018-09-14 | $37.64 | $92.08 | 285,300 | — | — |
| 2018-09-13 | $37.03 | $90.59 | 144,200 | — | — |
| 2018-09-12 | $36.61 | $89.56 | 227,700 | — | — |
| 2018-09-11 | $36.74 | $89.88 | 148,100 | — | — |
| 2018-09-10 | $36.66 | $89.69 | 89,700 | — | — |
| 2018-09-07 | $36.23 | $88.64 | 106,600 | — | — |
| 2018-09-06 | $36.96 | $90.42 | 144,000 | — | — |
| 2018-09-05 | $37.02 | $90.57 | 128,000 | — | — |
| 2018-09-04 | $37.12 | $90.81 | 165,000 | — | — |
| 2018-08-31 | $37.36 | $91.40 | 176,700 | — | — |
| 2018-08-30 | $37.14 | $90.86 | 143,300 | — | — |
| 2018-08-29 | $36.70 | $89.78 | 108,800 | — | — |
| 2018-08-28 | $36.85 | $90.15 | 100,400 | — | — |
| 2018-08-27 | $36.67 | $89.71 | 156,100 | — | — |
| 2018-08-24 | $36.52 | $89.34 | 96,700 | — | — |
| 2018-08-23 | $36.45 | $89.17 | 227,300 | — | — |
| 2018-08-22 | $36.58 | $89.49 | 135,300 | — | — |
| 2018-08-21 | $37.48 | $91.69 | 188,500 | — | — |
| 2018-08-20 | $37.15 | $90.89 | 296,900 | — | — |
| 2018-08-17 | $36.20 | $88.56 | 121,200 | — | — |
| 2018-08-16 | $35.96 | $87.97 | 73,300 | — | — |
| 2018-08-15 | $35.72 | $87.39 | 83,200 | — | — |
| 2018-08-14 | $36.15 | $88.44 | 79,300 | — | — |
| 2018-08-13 | $35.66 | $87.24 | 173,400 | — | — |
| 2018-08-10 | $35.91 | $87.85 | 127,900 | — | — |
| 2018-08-09 | $36.10 | $88.32 | 214,600 | — | — |
| 2018-08-08 | $35.64 | $87.19 | 162,000 | — | — |
| 2018-08-07 | $36.06 | $88.22 | 127,000 | — | — |
| 2018-08-06 | $36.07 | $88.24 | 135,800 | — | — |
| 2018-08-03 | $35.67 | $87.27 | 177,600 | — | — |
| 2018-08-02 | $36.14 | $88.41 | 187,000 | — | — |
| 2018-08-01 | $35.93 | $87.90 | 310,900 | — | — |
| 2018-07-31 | $36.00 | $87.56 | 362,200 | — | — |
| 2018-07-30 | $35.06 | $85.27 | 146,700 | — | — |
| 2018-07-27 | $35.31 | $85.88 | 115,500 | — | — |
| 2018-07-26 | $35.75 | $86.95 | 196,300 | — | — |
| 2018-07-25 | $35.80 | $87.07 | 278,800 | — | — |
| 2018-07-24 | $35.78 | $87.02 | 152,900 | — | — |
| 2018-07-23 | $36.51 | $88.80 | 130,100 | — | — |
| 2018-07-20 | $36.65 | $89.14 | 134,800 | — | — |
| 2018-07-19 | $36.82 | $89.55 | 215,100 | — | — |
| 2018-07-18 | $36.95 | $89.87 | 184,700 | — | — |
| 2018-07-17 | $36.60 | $89.02 | 188,600 | — | — |
| 2018-07-16 | $36.77 | $89.43 | 143,800 | — | — |
| 2018-07-13 | $37.48 | $91.16 | 149,300 | — | — |
| 2018-07-12 | $37.58 | $91.40 | 153,300 | — | — |
| 2018-07-11 | $37.98 | $92.37 | 297,000 | — | — |
| 2018-07-10 | $38.73 | $94.20 | 197,100 | — | — |
| 2018-07-09 | $39.07 | $95.03 | 649,800 | — | — |
| 2018-07-06 | $38.97 | $94.78 | 204,900 | — | — |
| 2018-07-05 | $38.84 | $94.47 | 222,700 | — | — |
| 2018-07-03 | $39.13 | $95.17 | 79,000 | — | — |
| 2018-07-02 | $39.20 | $95.34 | 190,300 | — | — |
| 2018-06-29 | $38.38 | $93.35 | 145,500 | — | — |
| 2018-06-28 | $38.15 | $92.79 | 155,300 | — | — |
| 2018-06-27 | $37.37 | $90.89 | 193,600 | — | — |
| 2018-06-26 | $37.37 | $90.89 | 218,000 | — | — |
| 2018-06-25 | $37.86 | $92.08 | 203,500 | — | — |
| 2018-06-22 | $38.92 | $94.66 | 279,300 | — | — |
| 2018-06-21 | $38.96 | $94.76 | 198,400 | — | — |
| 2018-06-20 | $38.80 | $94.37 | 171,300 | — | — |
| 2018-06-19 | $38.40 | $93.40 | 238,400 | — | — |
| 2018-06-18 | $39.00 | $94.86 | 469,800 | — | — |
| 2018-06-15 | $38.77 | $94.30 | 379,400 | — | — |
| 2018-06-14 | $38.21 | $92.93 | 301,500 | — | — |
| 2018-06-13 | $37.76 | $91.84 | 362,700 | — | — |
| 2018-06-12 | $37.00 | $89.99 | 293,300 | — | — |
| 2018-06-11 | $36.84 | $89.60 | 238,800 | — | — |
| 2018-06-08 | $35.97 | $87.49 | 176,400 | — | — |
| 2018-06-07 | $35.91 | $87.34 | 166,700 | — | — |
| 2018-06-06 | $35.99 | $87.53 | 343,400 | — | — |
| 2018-06-05 | $35.77 | $87.00 | 169,900 | — | — |
| 2018-06-04 | $35.47 | $86.27 | 336,900 | — | — |
| 2018-06-01 | $34.29 | $83.40 | 277,000 | — | — |
| 2018-05-31 | $34.24 | $83.28 | 157,100 | — | — |
| 2018-05-30 | $34.98 | $85.08 | 176,400 | — | — |
| 2018-05-29 | $34.06 | $82.84 | 233,200 | — | — |
| 2018-05-25 | $34.67 | $84.32 | 108,500 | — | — |
| 2018-05-24 | $34.77 | $84.57 | 88,000 | — | — |
| 2018-05-23 | $34.61 | $84.18 | 137,000 | — | — |
| 2018-05-22 | $34.48 | $83.86 | 91,700 | — | — |
| 2018-05-21 | $34.95 | $85.00 | 128,300 | — | — |
| 2018-05-18 | $33.93 | $82.52 | 124,500 | — | — |
| 2018-05-17 | $33.68 | $81.92 | 166,800 | — | — |
| 2018-05-16 | $33.67 | $81.89 | 206,500 | — | — |
| 2018-05-15 | $33.27 | $80.92 | 192,700 | — | — |
| 2018-05-14 | $33.63 | $81.79 | 123,500 | — | — |
| 2018-05-11 | $33.69 | $81.94 | 116,500 | — | — |
| 2018-05-10 | $33.09 | $80.48 | 135,800 | — | — |
| 2018-05-09 | $32.76 | $79.68 | 194,300 | — | — |
| 2018-05-08 | $32.51 | $78.58 | 152,400 | — | — |
| 2018-05-07 | $32.05 | $77.47 | 257,400 | — | — |
| 2018-05-04 | $31.23 | $75.49 | 160,600 | — | — |
| 2018-05-03 | $30.68 | $74.16 | 185,200 | — | — |
| 2018-05-02 | $30.94 | $74.79 | 391,600 | — | — |
| 2018-05-01 | $29.46 | $71.21 | 221,800 | — | — |
| 2018-04-30 | $29.23 | $70.66 | 160,000 | — | — |
| 2018-04-27 | $29.27 | $70.75 | 118,400 | — | — |
| 2018-04-26 | $29.14 | $70.44 | 329,500 | — | — |
| 2018-04-25 | $28.78 | $69.57 | 142,100 | — | — |
| 2018-04-24 | $28.83 | $69.69 | 152,600 | — | — |
| 2018-04-23 | $29.18 | $70.53 | 181,800 | — | — |
| 2018-04-20 | $29.12 | $70.39 | 95,500 | — | — |
| 2018-04-19 | $29.46 | $71.21 | 106,500 | — | — |
| 2018-04-18 | $29.87 | $72.20 | 144,900 | — | — |
| 2018-04-17 | $29.35 | $70.95 | 113,000 | — | — |
| 2018-04-16 | $29.58 | $71.50 | 150,200 | — | — |
| 2018-04-13 | $28.69 | $69.35 | 130,000 | — | — |
| 2018-04-12 | $28.81 | $69.64 | 91,900 | — | — |
| 2018-04-11 | $28.37 | $68.58 | 104,800 | — | — |
| 2018-04-10 | $28.24 | $68.26 | 132,300 | — | — |
| 2018-04-09 | $27.85 | $67.32 | 142,900 | — | — |
| 2018-04-06 | $28.23 | $68.24 | 161,100 | — | — |
| 2018-04-05 | $29.19 | $70.56 | 134,600 | — | — |
| 2018-04-04 | $28.61 | $69.16 | 115,800 | — | — |
| 2018-04-03 | $28.62 | $69.18 | 132,600 | — | — |
| 2018-04-02 | $28.07 | $67.85 | 211,200 | — | — |
| 2018-03-29 | $28.64 | $69.23 | 281,900 | — | — |
| 2018-03-28 | $28.19 | $68.14 | 155,600 | — | — |
| 2018-03-27 | $28.10 | $67.92 | 113,700 | — | — |
| 2018-03-26 | $28.80 | $69.62 | 229,200 | — | — |
| 2018-03-23 | $28.33 | $68.48 | 256,000 | — | — |
| 2018-03-22 | $29.03 | $70.17 | 343,900 | — | — |
| 2018-03-21 | $30.21 | $73.02 | 161,100 | — | — |
| 2018-03-20 | $30.23 | $73.07 | 270,100 | — | — |
| 2018-03-19 | $30.66 | $74.11 | 306,800 | — | — |
| 2018-03-16 | $30.40 | $73.48 | 467,200 | — | — |
| 2018-03-15 | $29.58 | $71.50 | 219,100 | — | — |
| 2018-03-14 | $30.18 | $72.95 | 252,300 | — | — |
| 2018-03-13 | $30.09 | $72.73 | 239,000 | — | — |
| 2018-03-12 | $30.41 | $73.51 | 283,400 | — | — |
| 2018-03-09 | $30.02 | $72.57 | 199,300 | — | — |
| 2018-03-08 | $29.21 | $70.61 | 203,200 | — | — |
| 2018-03-07 | $29.17 | $70.51 | 178,800 | — | — |
| 2018-03-06 | $29.16 | $70.49 | 189,600 | — | — |
| 2018-03-05 | $28.69 | $69.35 | 198,400 | — | — |
| 2018-03-02 | $28.68 | $69.33 | 430,900 | — | — |
| 2018-03-01 | $28.67 | $69.30 | 445,700 | — | — |
| 2018-02-28 | $28.50 | $68.89 | 354,500 | — | — |
| 2018-02-27 | $28.99 | $70.08 | 435,600 | — | — |
| 2018-02-26 | $30.21 | $73.02 | 402,600 | — | — |
| 2018-02-23 | $29.71 | $71.82 | 301,000 | — | — |
| 2018-02-22 | $29.66 | $71.69 | 517,500 | — | — |
| 2018-02-21 | $29.80 | $72.03 | 946,700 | — | — |
| 2018-02-20 | $34.39 | $83.13 | 365,100 | — | — |
| 2018-02-16 | $34.90 | $84.36 | 234,300 | — | — |
| 2018-02-15 | $35.41 | $85.59 | 199,700 | — | — |
| 2018-02-14 | $35.92 | $86.83 | 367,300 | — | — |
| 2018-02-13 | $34.87 | $84.29 | 180,300 | — | — |
| 2018-02-12 | $34.61 | $83.66 | 291,900 | — | — |
| 2018-02-09 | $34.42 | $83.20 | 271,300 | — | — |
| 2018-02-08 | $34.31 | $82.93 | 282,200 | — | — |
| 2018-02-07 | $35.62 | $86.10 | 322,400 | — | — |
| 2018-02-06 | $35.39 | $85.06 | 496,300 | — | — |
| 2018-02-05 | $34.30 | $82.44 | 375,100 | — | — |
| 2018-02-02 | $34.41 | $82.71 | 250,100 | — | — |
| 2018-02-01 | $34.81 | $83.67 | 251,800 | — | — |
| 2018-01-31 | $34.21 | $82.23 | 577,400 | — | — |
| 2018-01-30 | $35.13 | $84.44 | 692,300 | — | — |
| 2018-01-29 | $37.68 | $90.57 | 1,555,100 | — | — |
| 2018-01-26 | $31.20 | $74.99 | 226,500 | — | — |
| 2018-01-25 | $31.06 | $74.65 | 172,100 | — | — |
| 2018-01-24 | $31.28 | $75.18 | 356,700 | — | — |
| 2018-01-23 | $31.17 | $74.92 | 142,100 | — | — |
| 2018-01-22 | $30.96 | $74.41 | 162,100 | — | — |
| 2018-01-19 | $30.92 | $74.32 | 159,400 | — | — |
| 2018-01-18 | $30.61 | $73.57 | 115,700 | — | — |
| 2018-01-17 | $30.81 | $74.05 | 156,700 | — | — |
| 2018-01-16 | $30.96 | $74.41 | 156,600 | — | — |
| 2018-01-12 | $31.70 | $76.19 | 133,100 | — | — |
| 2018-01-11 | $31.75 | $76.31 | 128,800 | — | — |
| 2018-01-10 | $30.80 | $74.03 | 94,800 | — | — |
| 2018-01-09 | $30.79 | $74.01 | 157,800 | — | — |
| 2018-01-08 | $30.28 | $72.78 | 382,700 | — | — |
| 2018-01-05 | $29.44 | $70.76 | 235,300 | — | — |
| 2018-01-04 | $29.85 | $71.75 | 143,700 | — | — |
| 2018-01-03 | $29.45 | $70.78 | 292,000 | — | — |
| 2018-01-02 | $30.85 | $74.15 | 240,000 | — | — |