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 | $53.35 | $238.98 | 66,100 | — | — |
| 2018-12-28 | $52.59 | $235.58 | 31,300 | — | — |
| 2018-12-27 | $51.88 | $232.40 | 46,400 | — | — |
| 2018-12-26 | $51.40 | $230.25 | 57,200 | — | — |
| 2018-12-24 | $49.23 | $220.53 | 35,900 | — | — |
| 2018-12-21 | $52.05 | $233.16 | 271,900 | — | — |
| 2018-12-20 | $52.91 | $237.01 | 66,100 | — | — |
| 2018-12-19 | $53.02 | $237.50 | 51,900 | — | — |
| 2018-12-18 | $52.74 | $236.25 | 86,200 | — | — |
| 2018-12-17 | $54.48 | $244.04 | 166,800 | — | — |
| 2018-12-14 | $58.56 | $262.32 | 205,800 | — | — |
| 2018-12-13 | $54.70 | $245.03 | 94,000 | — | — |
| 2018-12-12 | $55.75 | $249.73 | 66,100 | — | — |
| 2018-12-11 | $54.73 | $245.16 | 55,200 | — | — |
| 2018-12-10 | $53.96 | $241.71 | 84,500 | — | — |
| 2018-12-07 | $52.43 | $234.86 | 42,100 | — | — |
| 2018-12-06 | $52.80 | $236.52 | 58,300 | — | — |
| 2018-12-04 | $51.97 | $232.80 | 50,400 | — | — |
| 2018-12-03 | $53.19 | $238.26 | 59,600 | — | — |
| 2018-11-30 | $51.84 | $232.22 | 56,000 | — | — |
| 2018-11-29 | $50.86 | $227.83 | 32,200 | — | — |
| 2018-11-28 | $51.09 | $228.86 | 36,200 | — | — |
| 2018-11-27 | $49.85 | $223.30 | 41,400 | — | — |
| 2018-11-26 | $51.10 | $228.90 | 24,300 | — | — |
| 2018-11-23 | $50.28 | $225.23 | 19,200 | — | — |
| 2018-11-21 | $49.57 | $222.05 | 23,400 | — | — |
| 2018-11-20 | $50.01 | $224.02 | 57,800 | — | — |
| 2018-11-19 | $48.98 | $219.41 | 25,800 | — | — |
| 2018-11-16 | $48.79 | $218.55 | 32,700 | — | — |
| 2018-11-15 | $49.25 | $220.61 | 40,300 | — | — |
| 2018-11-14 | $48.27 | $216.23 | 29,000 | — | — |
| 2018-11-13 | $49.24 | $219.50 | 39,900 | — | — |
| 2018-11-12 | $49.63 | $221.23 | 46,800 | — | — |
| 2018-11-09 | $49.41 | $220.25 | 30,600 | — | — |
| 2018-11-08 | $49.72 | $221.63 | 56,600 | — | — |
| 2018-11-07 | $52.35 | $233.36 | 57,800 | — | — |
| 2018-11-06 | $50.12 | $223.42 | 43,600 | — | — |
| 2018-11-05 | $48.48 | $216.11 | 84,100 | — | — |
| 2018-11-02 | $43.78 | $195.16 | 21,200 | — | — |
| 2018-11-01 | $43.62 | $194.44 | 35,800 | — | — |
| 2018-10-31 | $45.00 | $200.59 | 20,100 | — | — |
| 2018-10-30 | $45.78 | $204.07 | 27,400 | — | — |
| 2018-10-29 | $45.56 | $203.09 | 20,000 | — | — |
| 2018-10-26 | $44.66 | $199.08 | 44,000 | — | — |
| 2018-10-25 | $46.04 | $205.23 | 26,600 | — | — |
| 2018-10-24 | $46.52 | $207.37 | 49,900 | — | — |
| 2018-10-23 | $45.87 | $204.47 | 26,700 | — | — |
| 2018-10-22 | $45.92 | $204.70 | 18,200 | — | — |
| 2018-10-19 | $45.77 | $204.03 | 33,100 | — | — |
| 2018-10-18 | $44.86 | $199.97 | 24,000 | — | — |
| 2018-10-17 | $45.14 | $201.22 | 17,200 | — | — |
| 2018-10-16 | $45.64 | $203.45 | 24,700 | — | — |
| 2018-10-15 | $44.28 | $197.39 | 30,500 | — | — |
| 2018-10-12 | $44.20 | $197.03 | 30,600 | — | — |
| 2018-10-11 | $44.87 | $200.02 | 29,400 | — | — |
| 2018-10-10 | $46.55 | $207.50 | 37,800 | — | — |
| 2018-10-09 | $47.30 | $210.85 | 24,200 | — | — |
| 2018-10-08 | $46.69 | $208.13 | 27,100 | — | — |
| 2018-10-05 | $46.15 | $205.72 | 58,400 | — | — |
| 2018-10-04 | $46.67 | $208.04 | 17,200 | — | — |
| 2018-10-03 | $46.89 | $209.02 | 22,700 | — | — |
| 2018-10-02 | $46.97 | $209.38 | 21,500 | — | — |
| 2018-10-01 | $47.15 | $210.18 | 25,900 | — | — |
| 2018-09-28 | $48.42 | $215.84 | 40,700 | — | — |
| 2018-09-27 | $47.60 | $212.18 | 27,000 | — | — |
| 2018-09-26 | $47.45 | $211.52 | 36,500 | — | — |
| 2018-09-25 | $47.79 | $213.03 | 29,200 | — | — |
| 2018-09-24 | $48.64 | $216.82 | 36,400 | — | — |
| 2018-09-21 | $49.00 | $218.43 | 171,600 | — | — |
| 2018-09-20 | $47.57 | $212.05 | 22,500 | — | — |
| 2018-09-19 | $47.37 | $211.16 | 54,900 | — | — |
| 2018-09-18 | $47.79 | $213.03 | 29,600 | — | — |
| 2018-09-17 | $47.84 | $213.25 | 36,900 | — | — |
| 2018-09-14 | $48.11 | $214.46 | 46,300 | — | — |
| 2018-09-13 | $46.92 | $209.15 | 26,900 | — | — |
| 2018-09-12 | $46.39 | $206.79 | 17,200 | — | — |
| 2018-09-11 | $46.58 | $207.64 | 20,700 | — | — |
| 2018-09-10 | $46.43 | $206.97 | 16,800 | — | — |
| 2018-09-07 | $46.66 | $207.99 | 37,300 | — | — |
| 2018-09-06 | $46.68 | $208.08 | 22,500 | — | — |
| 2018-09-05 | $46.83 | $208.75 | 34,700 | — | — |
| 2018-09-04 | $45.65 | $203.49 | 25,700 | — | — |
| 2018-08-31 | $45.80 | $204.16 | 27,900 | — | — |
| 2018-08-30 | $45.17 | $201.35 | 32,300 | — | — |
| 2018-08-29 | $44.84 | $199.88 | 23,300 | — | — |
| 2018-08-28 | $44.66 | $199.08 | 21,200 | — | — |
| 2018-08-27 | $45.03 | $200.73 | 39,500 | — | — |
| 2018-08-24 | $46.16 | $205.77 | 40,300 | — | — |
| 2018-08-23 | $45.99 | $205.01 | 42,500 | — | — |
| 2018-08-22 | $46.25 | $206.17 | 36,300 | — | — |
| 2018-08-21 | $47.63 | $212.32 | 28,800 | — | — |
| 2018-08-20 | $47.03 | $209.64 | 25,400 | — | — |
| 2018-08-17 | $47.34 | $211.03 | 44,600 | — | — |
| 2018-08-16 | $46.96 | $209.33 | 29,700 | — | — |
| 2018-08-15 | $46.66 | $207.99 | 37,800 | — | — |
| 2018-08-14 | $47.18 | $210.31 | 57,600 | — | — |
| 2018-08-13 | $45.63 | $202.40 | 35,000 | — | — |
| 2018-08-10 | $44.94 | $199.34 | 23,000 | — | — |
| 2018-08-09 | $45.28 | $200.85 | 24,900 | — | — |
| 2018-08-08 | $45.02 | $199.70 | 26,800 | — | — |
| 2018-08-07 | $44.36 | $196.77 | 45,100 | — | — |
| 2018-08-06 | $43.13 | $191.31 | 32,600 | — | — |
| 2018-08-03 | $42.66 | $189.23 | 29,000 | — | — |
| 2018-08-02 | $43.87 | $194.60 | 21,300 | — | — |
| 2018-08-01 | $43.28 | $191.98 | 30,300 | — | — |
| 2018-07-31 | $44.29 | $196.46 | 39,200 | — | — |
| 2018-07-30 | $43.98 | $195.09 | 46,200 | — | — |
| 2018-07-27 | $44.49 | $197.35 | 32,500 | — | — |
| 2018-07-26 | $45.70 | $202.71 | 25,700 | — | — |
| 2018-07-25 | $45.34 | $201.12 | 19,300 | — | — |
| 2018-07-24 | $45.73 | $202.85 | 32,400 | — | — |
| 2018-07-23 | $45.25 | $200.72 | 26,600 | — | — |
| 2018-07-20 | $45.47 | $201.69 | 49,200 | — | — |
| 2018-07-19 | $45.99 | $204.00 | 71,600 | — | — |
| 2018-07-18 | $44.75 | $198.50 | 68,000 | — | — |
| 2018-07-17 | $44.70 | $198.28 | 46,700 | — | — |
| 2018-07-16 | $44.62 | $197.92 | 34,000 | — | — |
| 2018-07-13 | $44.32 | $196.59 | 46,800 | — | — |
| 2018-07-12 | $43.19 | $191.58 | 38,300 | — | — |
| 2018-07-11 | $43.36 | $192.34 | 37,900 | — | — |
| 2018-07-10 | $43.06 | $191.00 | 25,400 | — | — |
| 2018-07-09 | $42.75 | $189.63 | 52,400 | — | — |
| 2018-07-06 | $43.74 | $194.02 | 40,300 | — | — |
| 2018-07-05 | $43.31 | $192.11 | 37,600 | — | — |
| 2018-07-03 | $42.75 | $189.63 | 16,000 | — | — |
| 2018-07-02 | $42.37 | $187.94 | 30,400 | — | — |
| 2018-06-29 | $42.17 | $187.06 | 51,400 | — | — |
| 2018-06-28 | $42.64 | $189.14 | 63,900 | — | — |
| 2018-06-27 | $42.75 | $189.63 | 27,000 | — | — |
| 2018-06-26 | $43.14 | $191.36 | 27,900 | — | — |
| 2018-06-25 | $42.87 | $190.16 | 45,000 | — | — |
| 2018-06-22 | $42.33 | $187.77 | 115,200 | — | — |
| 2018-06-21 | $42.82 | $189.94 | 35,300 | — | — |
| 2018-06-20 | $43.06 | $191.00 | 45,700 | — | — |
| 2018-06-19 | $43.63 | $193.53 | 60,000 | — | — |
| 2018-06-18 | $42.75 | $189.63 | 80,100 | — | — |
| 2018-06-15 | $42.26 | $187.46 | 111,800 | — | — |
| 2018-06-14 | $42.80 | $189.85 | 34,200 | — | — |
| 2018-06-13 | $42.66 | $189.23 | 40,400 | — | — |
| 2018-06-12 | $42.50 | $188.52 | 64,800 | — | — |
| 2018-06-11 | $41.15 | $182.53 | 92,300 | — | — |
| 2018-06-08 | $42.06 | $186.57 | 48,200 | — | — |
| 2018-06-07 | $42.53 | $188.65 | 66,300 | — | — |
| 2018-06-06 | $42.40 | $188.08 | 80,400 | — | — |
| 2018-06-05 | $44.11 | $195.66 | 110,100 | — | — |
| 2018-06-04 | $44.79 | $198.68 | 58,800 | — | — |
| 2018-06-01 | $44.39 | $196.90 | 81,700 | — | — |
| 2018-05-31 | $44.44 | $197.13 | 76,800 | — | — |
| 2018-05-30 | $44.29 | $196.46 | 93,200 | — | — |
| 2018-05-29 | $43.47 | $192.82 | 35,700 | — | — |
| 2018-05-25 | $42.97 | $190.61 | 51,000 | — | — |
| 2018-05-24 | $42.92 | $190.38 | 35,500 | — | — |
| 2018-05-23 | $42.45 | $188.30 | 25,000 | — | — |
| 2018-05-22 | $41.74 | $185.15 | 37,700 | — | — |
| 2018-05-21 | $41.87 | $185.73 | 29,800 | — | — |
| 2018-05-18 | $41.19 | $182.71 | 38,400 | — | — |
| 2018-05-17 | $41.02 | $181.96 | 32,300 | — | — |
| 2018-05-16 | $40.69 | $180.49 | 39,200 | — | — |
| 2018-05-15 | $41.13 | $182.44 | 76,600 | — | — |
| 2018-05-14 | $41.04 | $182.04 | 53,200 | — | — |
| 2018-05-11 | $41.86 | $184.69 | 23,300 | — | — |
| 2018-05-10 | $42.03 | $185.44 | 67,100 | — | — |
| 2018-05-09 | $41.08 | $181.25 | 98,100 | — | — |
| 2018-05-08 | $41.36 | $182.48 | 36,800 | — | — |
| 2018-05-07 | $41.94 | $185.04 | 26,800 | — | — |
| 2018-05-04 | $42.16 | $186.01 | 26,000 | — | — |
| 2018-05-03 | $41.70 | $183.98 | 27,200 | — | — |
| 2018-05-02 | $41.78 | $184.33 | 33,100 | — | — |
| 2018-05-01 | $41.56 | $183.36 | 41,700 | — | — |
| 2018-04-30 | $41.66 | $183.81 | 38,000 | — | — |
| 2018-04-27 | $42.00 | $185.31 | 43,900 | — | — |
| 2018-04-26 | $41.66 | $183.81 | 114,800 | — | — |
| 2018-04-25 | $40.44 | $178.42 | 43,600 | — | — |
| 2018-04-24 | $40.69 | $179.53 | 43,500 | — | — |
| 2018-04-23 | $40.77 | $179.88 | 38,700 | — | — |
| 2018-04-20 | $40.30 | $177.81 | 47,700 | — | — |
| 2018-04-19 | $40.38 | $178.16 | 45,300 | — | — |
| 2018-04-18 | $39.95 | $176.26 | 46,100 | — | — |
| 2018-04-17 | $40.25 | $177.58 | 51,800 | — | — |
| 2018-04-16 | $39.93 | $176.17 | 42,500 | — | — |
| 2018-04-13 | $39.01 | $172.11 | 41,300 | — | — |
| 2018-04-12 | $39.51 | $174.32 | 66,800 | — | — |
| 2018-04-11 | $40.37 | $178.11 | 116,100 | — | — |
| 2018-04-10 | $38.53 | $170.00 | 58,200 | — | — |
| 2018-04-09 | $38.43 | $169.55 | 63,800 | — | — |
| 2018-04-06 | $38.00 | $167.66 | 77,700 | — | — |
| 2018-04-05 | $37.81 | $166.82 | 58,000 | — | — |
| 2018-04-04 | $36.82 | $162.45 | 48,300 | — | — |
| 2018-04-03 | $36.54 | $161.22 | 79,900 | — | — |
| 2018-04-02 | $35.16 | $155.13 | 75,300 | — | — |
| 2018-03-29 | $36.70 | $161.92 | 76,200 | — | — |
| 2018-03-28 | $36.53 | $161.17 | 38,900 | — | — |
| 2018-03-27 | $36.25 | $159.94 | 37,300 | — | — |
| 2018-03-26 | $36.11 | $159.32 | 61,800 | — | — |
| 2018-03-23 | $35.50 | $156.63 | 51,700 | — | — |
| 2018-03-22 | $36.91 | $162.85 | 65,200 | — | — |
| 2018-03-21 | $36.70 | $161.92 | 22,300 | — | — |
| 2018-03-20 | $36.61 | $161.52 | 38,800 | — | — |
| 2018-03-19 | $37.24 | $164.30 | 129,600 | — | — |
| 2018-03-16 | $37.49 | $165.41 | 249,700 | — | — |
| 2018-03-15 | $36.39 | $160.55 | 51,200 | — | — |
| 2018-03-14 | $35.70 | $157.51 | 32,200 | — | — |
| 2018-03-13 | $36.10 | $159.27 | 45,400 | — | — |
| 2018-03-12 | $36.77 | $162.23 | 54,300 | — | — |
| 2018-03-09 | $36.62 | $161.57 | 30,000 | — | — |
| 2018-03-08 | $36.11 | $159.32 | 93,100 | — | — |
| 2018-03-07 | $36.30 | $160.16 | 129,000 | — | — |
| 2018-03-06 | $34.52 | $152.30 | 32,400 | — | — |
| 2018-03-05 | $34.82 | $153.63 | 34,800 | — | — |
| 2018-03-02 | $34.58 | $152.57 | 45,900 | — | — |
| 2018-03-01 | $35.19 | $155.26 | 45,400 | — | — |
| 2018-02-28 | $35.44 | $156.36 | 79,400 | — | — |
| 2018-02-27 | $36.51 | $161.08 | 41,500 | — | — |
| 2018-02-26 | $37.63 | $166.03 | 29,100 | — | — |
| 2018-02-23 | $37.63 | $166.03 | 25,700 | — | — |
| 2018-02-22 | $36.95 | $163.02 | 28,400 | — | — |
| 2018-02-21 | $36.67 | $161.79 | 39,200 | — | — |
| 2018-02-20 | $36.55 | $161.26 | 33,400 | — | — |
| 2018-02-16 | $37.59 | $165.85 | 31,800 | — | — |
| 2018-02-15 | $37.28 | $164.48 | 30,200 | — | — |
| 2018-02-14 | $36.79 | $162.32 | 68,300 | — | — |
| 2018-02-13 | $37.23 | $163.27 | 52,000 | — | — |
| 2018-02-12 | $37.03 | $162.39 | 115,300 | — | — |
| 2018-02-09 | $37.06 | $162.53 | 75,800 | — | — |
| 2018-02-08 | $36.21 | $158.80 | 71,900 | — | — |
| 2018-02-07 | $36.61 | $160.55 | 91,500 | — | — |
| 2018-02-06 | $36.49 | $160.03 | 140,100 | — | — |
| 2018-02-05 | $35.29 | $154.76 | 85,800 | — | — |
| 2018-02-02 | $36.54 | $160.25 | 43,600 | — | — |
| 2018-02-01 | $36.91 | $161.87 | 37,200 | — | — |
| 2018-01-31 | $37.66 | $165.16 | 86,900 | — | — |
| 2018-01-30 | $37.17 | $163.01 | 134,200 | — | — |
| 2018-01-29 | $38.08 | $167.00 | 111,600 | — | — |
| 2018-01-26 | $38.30 | $167.96 | 64,100 | — | — |
| 2018-01-25 | $38.75 | $169.94 | 57,200 | — | — |
| 2018-01-24 | $38.36 | $168.23 | 34,900 | — | — |
| 2018-01-23 | $39.12 | $171.56 | 50,000 | — | — |
| 2018-01-22 | $38.53 | $168.97 | 76,800 | — | — |
| 2018-01-19 | $38.53 | $168.97 | 39,400 | — | — |
| 2018-01-18 | $37.74 | $165.51 | 35,900 | — | — |
| 2018-01-17 | $38.19 | $167.48 | 112,500 | — | — |
| 2018-01-16 | $37.15 | $162.92 | 224,800 | — | — |
| 2018-01-12 | $37.37 | $163.89 | 152,300 | — | — |
| 2018-01-11 | $37.78 | $165.68 | 45,600 | — | — |
| 2018-01-10 | $37.91 | $166.25 | 53,700 | — | — |
| 2018-01-09 | $38.77 | $170.03 | 83,300 | — | — |
| 2018-01-08 | $39.18 | $171.82 | 71,400 | — | — |
| 2018-01-05 | $37.67 | $165.20 | 74,600 | — | — |
| 2018-01-04 | $38.20 | $167.53 | 52,500 | — | — |
| 2018-01-03 | $38.47 | $168.71 | 43,600 | — | — |
| 2018-01-02 | $39.09 | $171.43 | 65,700 | — | — |