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 | $51.18 | $178.54 | 569,300 | — | — |
| 2018-12-28 | $50.92 | $177.63 | 514,000 | — | — |
| 2018-12-27 | $51.89 | $179.53 | 614,600 | — | — |
| 2018-12-26 | $51.51 | $178.22 | 489,900 | — | — |
| 2018-12-24 | $50.63 | $175.17 | 342,800 | — | — |
| 2018-12-21 | $53.18 | $183.99 | 2,031,200 | — | — |
| 2018-12-20 | $53.68 | $185.72 | 652,700 | — | — |
| 2018-12-19 | $54.12 | $187.25 | 506,800 | — | — |
| 2018-12-18 | $54.10 | $187.18 | 734,800 | — | — |
| 2018-12-17 | $54.61 | $188.94 | 858,000 | — | — |
| 2018-12-14 | $55.87 | $193.30 | 532,800 | — | — |
| 2018-12-13 | $55.98 | $193.68 | 456,500 | — | — |
| 2018-12-12 | $55.64 | $192.51 | 379,600 | — | — |
| 2018-12-11 | $55.39 | $191.64 | 442,300 | — | — |
| 2018-12-10 | $55.37 | $191.57 | 517,700 | — | — |
| 2018-12-07 | $54.88 | $189.88 | 575,300 | — | — |
| 2018-12-06 | $54.70 | $189.25 | 877,700 | — | — |
| 2018-12-04 | $53.97 | $186.73 | 422,900 | — | — |
| 2018-12-03 | $54.88 | $189.88 | 414,400 | — | — |
| 2018-11-30 | $53.85 | $186.31 | 585,200 | — | — |
| 2018-11-29 | $53.38 | $184.69 | 427,700 | — | — |
| 2018-11-28 | $54.00 | $186.83 | 393,400 | — | — |
| 2018-11-27 | $54.15 | $187.35 | 349,300 | — | — |
| 2018-11-26 | $54.52 | $188.63 | 394,200 | — | — |
| 2018-11-23 | $53.98 | $186.76 | 199,500 | — | — |
| 2018-11-21 | $53.93 | $186.59 | 688,100 | — | — |
| 2018-11-20 | $53.19 | $184.03 | 601,700 | — | — |
| 2018-11-19 | $53.77 | $186.04 | 824,800 | — | — |
| 2018-11-16 | $53.08 | $183.65 | 693,000 | — | — |
| 2018-11-15 | $52.28 | $180.88 | 820,100 | — | — |
| 2018-11-14 | $52.09 | $180.22 | 764,800 | — | — |
| 2018-11-13 | $54.18 | $187.45 | 848,100 | — | — |
| 2018-11-12 | $53.98 | $186.76 | 554,700 | — | — |
| 2018-11-09 | $54.15 | $187.35 | 518,000 | — | — |
| 2018-11-08 | $53.57 | $185.34 | 597,300 | — | — |
| 2018-11-07 | $54.42 | $188.28 | 667,000 | — | — |
| 2018-11-06 | $53.93 | $186.59 | 1,033,900 | — | — |
| 2018-11-05 | $53.68 | $185.72 | 1,598,400 | — | — |
| 2018-11-02 | $51.18 | $177.07 | 2,007,600 | — | — |
| 2018-11-01 | $55.00 | $190.29 | 637,800 | — | — |
| 2018-10-31 | $54.29 | $187.83 | 1,029,900 | — | — |
| 2018-10-30 | $55.07 | $190.53 | 490,300 | — | — |
| 2018-10-29 | $54.50 | $188.56 | 690,700 | — | — |
| 2018-10-26 | $55.16 | $190.84 | 798,600 | — | — |
| 2018-10-25 | $55.51 | $192.06 | 606,300 | — | — |
| 2018-10-24 | $56.43 | $195.24 | 525,700 | — | — |
| 2018-10-23 | $56.90 | $196.87 | 682,400 | — | — |
| 2018-10-22 | $57.10 | $197.56 | 643,000 | — | — |
| 2018-10-19 | $58.24 | $201.50 | 415,400 | — | — |
| 2018-10-18 | $57.35 | $198.42 | 359,000 | — | — |
| 2018-10-17 | $57.46 | $198.80 | 316,600 | — | — |
| 2018-10-16 | $57.69 | $199.60 | 379,500 | — | — |
| 2018-10-15 | $56.77 | $196.42 | 579,600 | — | — |
| 2018-10-12 | $55.99 | $193.72 | 538,400 | — | — |
| 2018-10-11 | $56.97 | $197.11 | 797,200 | — | — |
| 2018-10-10 | $58.33 | $201.81 | 636,400 | — | — |
| 2018-10-09 | $58.50 | $202.40 | 369,900 | — | — |
| 2018-10-08 | $58.01 | $200.71 | 357,900 | — | — |
| 2018-10-05 | $57.17 | $197.80 | 368,100 | — | — |
| 2018-10-04 | $56.77 | $196.42 | 520,500 | — | — |
| 2018-10-03 | $56.75 | $196.35 | 435,200 | — | — |
| 2018-10-02 | $56.48 | $195.41 | 558,500 | — | — |
| 2018-10-01 | $56.09 | $194.06 | 366,700 | — | — |
| 2018-09-28 | $56.06 | $193.96 | 590,400 | — | — |
| 2018-09-27 | $55.47 | $191.92 | 478,100 | — | — |
| 2018-09-26 | $54.82 | $188.20 | 352,200 | — | — |
| 2018-09-25 | $55.65 | $191.05 | 509,600 | — | — |
| 2018-09-24 | $56.13 | $192.70 | 411,600 | — | — |
| 2018-09-21 | $56.24 | $193.07 | 1,109,600 | — | — |
| 2018-09-20 | $56.42 | $193.69 | 464,600 | — | — |
| 2018-09-19 | $56.08 | $192.52 | 370,800 | — | — |
| 2018-09-18 | $56.55 | $194.14 | 301,900 | — | — |
| 2018-09-17 | $56.69 | $194.62 | 475,900 | — | — |
| 2018-09-14 | $56.77 | $194.89 | 500,600 | — | — |
| 2018-09-13 | $56.46 | $193.83 | 221,900 | — | — |
| 2018-09-12 | $56.16 | $192.80 | 369,400 | — | — |
| 2018-09-11 | $55.80 | $191.56 | 474,800 | — | — |
| 2018-09-10 | $55.03 | $188.92 | 584,500 | — | — |
| 2018-09-07 | $55.03 | $188.92 | 495,500 | — | — |
| 2018-09-06 | $55.46 | $190.40 | 423,600 | — | — |
| 2018-09-05 | $55.76 | $191.43 | 624,500 | — | — |
| 2018-09-04 | $55.20 | $189.50 | 383,000 | — | — |
| 2018-08-31 | $55.53 | $190.64 | 650,400 | — | — |
| 2018-08-30 | $55.63 | $190.98 | 314,200 | — | — |
| 2018-08-29 | $55.92 | $191.97 | 396,800 | — | — |
| 2018-08-28 | $55.84 | $191.70 | 255,500 | — | — |
| 2018-08-27 | $55.98 | $192.18 | 272,500 | — | — |
| 2018-08-24 | $56.39 | $193.59 | 324,900 | — | — |
| 2018-08-23 | $56.48 | $193.90 | 269,100 | — | — |
| 2018-08-22 | $57.09 | $195.99 | 266,700 | — | — |
| 2018-08-21 | $57.05 | $195.85 | 257,700 | — | — |
| 2018-08-20 | $56.89 | $195.30 | 392,300 | — | — |
| 2018-08-17 | $56.69 | $194.62 | 770,600 | — | — |
| 2018-08-16 | $56.57 | $194.21 | 609,600 | — | — |
| 2018-08-15 | $55.49 | $190.50 | 366,600 | — | — |
| 2018-08-14 | $55.59 | $190.84 | 337,800 | — | — |
| 2018-08-13 | $55.00 | $188.82 | 244,500 | — | — |
| 2018-08-10 | $55.21 | $189.54 | 299,200 | — | — |
| 2018-08-09 | $55.27 | $189.74 | 435,600 | — | — |
| 2018-08-08 | $55.30 | $189.85 | 319,200 | — | — |
| 2018-08-07 | $55.41 | $190.22 | 450,200 | — | — |
| 2018-08-06 | $53.95 | $185.21 | 298,500 | — | — |
| 2018-08-03 | $53.11 | $182.33 | 819,800 | — | — |
| 2018-08-02 | $53.14 | $182.43 | 560,600 | — | — |
| 2018-08-01 | $52.83 | $181.37 | 539,800 | — | — |
| 2018-07-31 | $53.70 | $184.35 | 908,600 | — | — |
| 2018-07-30 | $53.16 | $182.50 | 330,500 | — | — |
| 2018-07-27 | $53.02 | $182.02 | 377,400 | — | — |
| 2018-07-26 | $54.02 | $185.45 | 349,400 | — | — |
| 2018-07-25 | $53.93 | $185.14 | 290,700 | — | — |
| 2018-07-24 | $53.99 | $185.35 | 236,700 | — | — |
| 2018-07-23 | $53.68 | $184.28 | 393,200 | — | — |
| 2018-07-20 | $54.22 | $186.14 | 445,300 | — | — |
| 2018-07-19 | $54.74 | $187.92 | 705,900 | — | — |
| 2018-07-18 | $54.41 | $186.79 | 454,700 | — | — |
| 2018-07-17 | $54.69 | $187.75 | 236,000 | — | — |
| 2018-07-16 | $54.66 | $187.65 | 307,200 | — | — |
| 2018-07-13 | $54.57 | $187.34 | 313,400 | — | — |
| 2018-07-12 | $54.64 | $187.58 | 401,700 | — | — |
| 2018-07-11 | $54.90 | $188.47 | 397,200 | — | — |
| 2018-07-10 | $55.51 | $190.57 | 456,400 | — | — |
| 2018-07-09 | $54.59 | $187.41 | 478,500 | — | — |
| 2018-07-06 | $54.96 | $188.68 | 374,600 | — | — |
| 2018-07-05 | $53.99 | $185.35 | 273,800 | — | — |
| 2018-07-03 | $53.53 | $183.77 | 161,500 | — | — |
| 2018-07-02 | $53.07 | $182.19 | 241,100 | — | — |
| 2018-06-29 | $52.96 | $181.81 | 288,000 | — | — |
| 2018-06-28 | $52.84 | $181.40 | 305,900 | — | — |
| 2018-06-27 | $53.34 | $181.66 | 389,800 | — | — |
| 2018-06-26 | $52.94 | $180.30 | 436,700 | — | — |
| 2018-06-25 | $52.55 | $178.97 | 294,500 | — | — |
| 2018-06-22 | $52.71 | $179.51 | 867,700 | — | — |
| 2018-06-21 | $52.59 | $179.10 | 426,300 | — | — |
| 2018-06-20 | $53.43 | $181.96 | 454,600 | — | — |
| 2018-06-19 | $52.81 | $179.85 | 344,700 | — | — |
| 2018-06-18 | $52.81 | $179.85 | 291,000 | — | — |
| 2018-06-15 | $52.67 | $179.38 | 1,023,200 | — | — |
| 2018-06-14 | $52.88 | $180.09 | 496,000 | — | — |
| 2018-06-13 | $52.48 | $178.73 | 323,300 | — | — |
| 2018-06-12 | $52.55 | $178.97 | 326,800 | — | — |
| 2018-06-11 | $52.04 | $177.23 | 382,100 | — | — |
| 2018-06-08 | $52.07 | $177.33 | 244,300 | — | — |
| 2018-06-07 | $52.15 | $177.61 | 247,800 | — | — |
| 2018-06-06 | $51.62 | $175.80 | 368,200 | — | — |
| 2018-06-05 | $52.46 | $178.66 | 307,600 | — | — |
| 2018-06-04 | $52.63 | $179.24 | 408,800 | — | — |
| 2018-06-01 | $52.57 | $179.04 | 360,400 | — | — |
| 2018-05-31 | $52.64 | $179.27 | 853,700 | — | — |
| 2018-05-30 | $52.56 | $179.00 | 417,900 | — | — |
| 2018-05-29 | $51.47 | $175.29 | 410,500 | — | — |
| 2018-05-25 | $51.12 | $174.10 | 304,600 | — | — |
| 2018-05-24 | $51.34 | $174.85 | 309,200 | — | — |
| 2018-05-23 | $51.23 | $174.47 | 284,100 | — | — |
| 2018-05-22 | $51.23 | $174.47 | 375,100 | — | — |
| 2018-05-21 | $51.20 | $174.37 | 236,900 | — | — |
| 2018-05-18 | $51.02 | $173.76 | 372,200 | — | — |
| 2018-05-17 | $51.38 | $174.98 | 261,500 | — | — |
| 2018-05-16 | $51.51 | $175.43 | 251,400 | — | — |
| 2018-05-15 | $51.32 | $174.78 | 321,800 | — | — |
| 2018-05-14 | $51.33 | $174.81 | 432,500 | — | — |
| 2018-05-11 | $51.30 | $174.71 | 564,400 | — | — |
| 2018-05-10 | $51.15 | $174.20 | 635,100 | — | — |
| 2018-05-09 | $50.41 | $171.68 | 526,400 | — | — |
| 2018-05-08 | $51.07 | $173.93 | 536,600 | — | — |
| 2018-05-07 | $51.64 | $175.87 | 463,700 | — | — |
| 2018-05-04 | $52.58 | $179.07 | 702,200 | — | — |
| 2018-05-03 | $51.38 | $174.98 | 618,300 | — | — |
| 2018-05-02 | $51.70 | $176.07 | 446,500 | — | — |
| 2018-05-01 | $51.55 | $175.56 | 361,900 | — | — |
| 2018-04-30 | $51.35 | $174.88 | 2,013,800 | — | — |
| 2018-04-27 | $51.80 | $176.41 | 349,800 | — | — |
| 2018-04-26 | $51.78 | $176.35 | 296,000 | — | — |
| 2018-04-25 | $50.94 | $173.48 | 457,500 | — | — |
| 2018-04-24 | $51.84 | $176.55 | 230,000 | — | — |
| 2018-04-23 | $51.73 | $176.18 | 318,100 | — | — |
| 2018-04-20 | $51.16 | $174.23 | 279,900 | — | — |
| 2018-04-19 | $51.60 | $175.73 | 343,900 | — | — |
| 2018-04-18 | $51.82 | $176.48 | 403,800 | — | — |
| 2018-04-17 | $52.11 | $177.47 | 377,400 | — | — |
| 2018-04-16 | $52.23 | $177.88 | 280,400 | — | — |
| 2018-04-13 | $51.49 | $175.36 | 311,900 | — | — |
| 2018-04-12 | $51.03 | $173.79 | 298,500 | — | — |
| 2018-04-11 | $51.36 | $174.92 | 279,500 | — | — |
| 2018-04-10 | $50.75 | $172.84 | 438,100 | — | — |
| 2018-04-09 | $50.33 | $171.41 | 435,500 | — | — |
| 2018-04-06 | $50.28 | $171.24 | 389,100 | — | — |
| 2018-04-05 | $51.83 | $176.52 | 267,100 | — | — |
| 2018-04-04 | $51.17 | $174.27 | 375,700 | — | — |
| 2018-04-03 | $50.85 | $173.18 | 531,500 | — | — |
| 2018-04-02 | $50.21 | $171.00 | 392,500 | — | — |
| 2018-03-29 | $51.45 | $175.22 | 477,600 | — | — |
| 2018-03-28 | $51.24 | $174.51 | 591,400 | — | — |
| 2018-03-27 | $50.83 | $171.70 | 453,600 | — | — |
| 2018-03-26 | $50.52 | $170.65 | 438,100 | — | — |
| 2018-03-23 | $49.81 | $168.25 | 324,700 | — | — |
| 2018-03-22 | $50.38 | $170.18 | 379,500 | — | — |
| 2018-03-21 | $50.69 | $171.22 | 283,500 | — | — |
| 2018-03-20 | $50.02 | $168.96 | 361,200 | — | — |
| 2018-03-19 | $50.85 | $171.76 | 422,300 | — | — |
| 2018-03-16 | $51.13 | $172.71 | 741,900 | — | — |
| 2018-03-15 | $50.24 | $169.70 | 532,200 | — | — |
| 2018-03-14 | $50.72 | $171.33 | 464,200 | — | — |
| 2018-03-13 | $50.36 | $170.11 | 379,800 | — | — |
| 2018-03-12 | $49.93 | $168.66 | 395,700 | — | — |
| 2018-03-09 | $49.50 | $167.20 | 478,200 | — | — |
| 2018-03-08 | $49.10 | $165.85 | 626,400 | — | — |
| 2018-03-07 | $50.05 | $169.06 | 575,200 | — | — |
| 2018-03-06 | $50.75 | $171.43 | 610,800 | — | — |
| 2018-03-05 | $50.51 | $170.62 | 503,200 | — | — |
| 2018-03-02 | $50.04 | $169.03 | 381,100 | — | — |
| 2018-03-01 | $49.63 | $167.64 | 463,500 | — | — |
| 2018-02-28 | $49.43 | $166.97 | 683,800 | — | — |
| 2018-02-27 | $50.47 | $170.48 | 486,800 | — | — |
| 2018-02-26 | $50.93 | $172.03 | 507,700 | — | — |
| 2018-02-23 | $50.70 | $171.26 | 481,300 | — | — |
| 2018-02-22 | $49.75 | $168.05 | 633,500 | — | — |
| 2018-02-21 | $49.43 | $166.97 | 483,900 | — | — |
| 2018-02-20 | $49.64 | $167.68 | 638,000 | — | — |
| 2018-02-16 | $50.05 | $169.06 | 908,300 | — | — |
| 2018-02-15 | $49.81 | $168.25 | 478,200 | — | — |
| 2018-02-14 | $49.55 | $167.37 | 786,800 | — | — |
| 2018-02-13 | $49.40 | $166.87 | 865,000 | — | — |
| 2018-02-12 | $49.71 | $167.91 | 1,652,600 | — | — |
| 2018-02-09 | $49.92 | $168.62 | 575,600 | — | — |
| 2018-02-08 | $49.56 | $167.41 | 998,400 | — | — |
| 2018-02-07 | $49.79 | $168.18 | 696,700 | — | — |
| 2018-02-06 | $49.79 | $168.18 | 805,200 | — | — |
| 2018-02-05 | $49.60 | $167.54 | 1,094,500 | — | — |
| 2018-02-02 | $49.94 | $168.69 | 1,443,200 | — | — |
| 2018-02-01 | $54.92 | $185.51 | 454,200 | — | — |
| 2018-01-31 | $55.75 | $188.32 | 750,700 | — | — |
| 2018-01-30 | $55.92 | $188.89 | 402,000 | — | — |
| 2018-01-29 | $56.39 | $190.48 | 339,900 | — | — |
| 2018-01-26 | $56.77 | $191.76 | 226,200 | — | — |
| 2018-01-25 | $56.72 | $191.59 | 298,600 | — | — |
| 2018-01-24 | $56.42 | $190.58 | 315,500 | — | — |
| 2018-01-23 | $56.45 | $190.68 | 272,700 | — | — |
| 2018-01-22 | $55.81 | $188.52 | 309,200 | — | — |
| 2018-01-19 | $55.52 | $187.54 | 331,300 | — | — |
| 2018-01-18 | $55.37 | $187.03 | 526,500 | — | — |
| 2018-01-17 | $56.16 | $189.70 | 355,100 | — | — |
| 2018-01-16 | $55.75 | $188.32 | 321,600 | — | — |
| 2018-01-12 | $56.14 | $189.63 | 370,600 | — | — |
| 2018-01-11 | $55.93 | $188.92 | 493,600 | — | — |
| 2018-01-10 | $54.84 | $185.24 | 387,100 | — | — |
| 2018-01-09 | $56.24 | $189.97 | 402,400 | — | — |
| 2018-01-08 | $56.53 | $190.95 | 294,700 | — | — |
| 2018-01-05 | $56.08 | $189.43 | 362,500 | — | — |
| 2018-01-04 | $56.51 | $190.88 | 637,500 | — | — |
| 2018-01-03 | $56.35 | $190.34 | 435,200 | — | — |
| 2018-01-02 | $56.51 | $190.88 | 682,200 | — | — |