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 | $49.64 | $228.61 | 83,900 | — | — |
| 2018-12-28 | $49.53 | $228.10 | 92,300 | — | — |
| 2018-12-27 | $48.38 | $222.81 | 146,400 | — | — |
| 2018-12-26 | $48.39 | $222.85 | 96,700 | — | — |
| 2018-12-24 | $47.57 | $219.08 | 53,900 | — | — |
| 2018-12-21 | $49.80 | $229.35 | 246,500 | — | — |
| 2018-12-20 | $49.76 | $229.16 | 100,000 | — | — |
| 2018-12-19 | $49.02 | $225.75 | 86,300 | — | — |
| 2018-12-18 | $49.56 | $228.24 | 98,500 | — | — |
| 2018-12-17 | $49.78 | $229.25 | 112,000 | — | — |
| 2018-12-14 | $50.67 | $233.35 | 68,000 | — | — |
| 2018-12-13 | $51.21 | $235.84 | 82,400 | — | — |
| 2018-12-12 | $51.58 | $237.54 | 82,800 | — | — |
| 2018-12-11 | $51.02 | $234.96 | 80,200 | — | — |
| 2018-12-10 | $49.98 | $230.17 | 108,800 | — | — |
| 2018-12-07 | $48.90 | $225.20 | 96,400 | — | — |
| 2018-12-06 | $48.44 | $223.08 | 81,100 | — | — |
| 2018-12-04 | $47.88 | $220.50 | 76,400 | — | — |
| 2018-12-03 | $49.46 | $227.78 | 70,100 | — | — |
| 2018-11-30 | $48.92 | $225.29 | 106,100 | — | — |
| 2018-11-29 | $48.35 | $222.67 | 52,000 | — | — |
| 2018-11-28 | $48.85 | $224.97 | 98,600 | — | — |
| 2018-11-27 | $47.55 | $218.98 | 39,500 | — | — |
| 2018-11-26 | $47.66 | $219.49 | 60,500 | — | — |
| 2018-11-23 | $47.60 | $219.21 | 19,400 | — | — |
| 2018-11-21 | $47.25 | $217.60 | 38,400 | — | — |
| 2018-11-20 | $47.37 | $218.15 | 48,900 | — | — |
| 2018-11-19 | $47.73 | $219.81 | 38,400 | — | — |
| 2018-11-16 | $48.37 | $222.76 | 69,500 | — | — |
| 2018-11-15 | $47.75 | $219.91 | 44,800 | — | — |
| 2018-11-14 | $47.35 | $218.06 | 48,500 | — | — |
| 2018-11-13 | $47.78 | $218.50 | 75,700 | — | — |
| 2018-11-12 | $47.72 | $218.23 | 55,100 | — | — |
| 2018-11-09 | $48.41 | $221.38 | 41,100 | — | — |
| 2018-11-08 | $48.43 | $221.47 | 51,800 | — | — |
| 2018-11-07 | $48.01 | $219.55 | 54,300 | — | — |
| 2018-11-06 | $47.46 | $217.04 | 76,600 | — | — |
| 2018-11-05 | $45.09 | $206.20 | 59,400 | — | — |
| 2018-11-02 | $44.93 | $205.47 | 40,800 | — | — |
| 2018-11-01 | $44.77 | $204.74 | 61,300 | — | — |
| 2018-10-31 | $45.07 | $206.11 | 80,700 | — | — |
| 2018-10-30 | $46.44 | $212.37 | 65,000 | — | — |
| 2018-10-29 | $46.22 | $211.37 | 52,400 | — | — |
| 2018-10-26 | $45.91 | $209.95 | 74,900 | — | — |
| 2018-10-25 | $45.53 | $208.21 | 84,500 | — | — |
| 2018-10-24 | $45.54 | $208.26 | 202,500 | — | — |
| 2018-10-23 | $45.77 | $209.31 | 62,200 | — | — |
| 2018-10-22 | $46.32 | $211.82 | 38,300 | — | — |
| 2018-10-19 | $46.58 | $213.01 | 49,000 | — | — |
| 2018-10-18 | $46.07 | $210.68 | 68,000 | — | — |
| 2018-10-17 | $46.18 | $211.18 | 87,600 | — | — |
| 2018-10-16 | $46.31 | $211.78 | 58,200 | — | — |
| 2018-10-15 | $45.21 | $206.75 | 67,200 | — | — |
| 2018-10-12 | $45.18 | $206.61 | 107,600 | — | — |
| 2018-10-11 | $46.15 | $211.05 | 103,000 | — | — |
| 2018-10-10 | $47.58 | $217.59 | 78,500 | — | — |
| 2018-10-09 | $48.39 | $221.29 | 96,200 | — | — |
| 2018-10-08 | $48.11 | $220.01 | 48,600 | — | — |
| 2018-10-05 | $47.51 | $217.27 | 46,800 | — | — |
| 2018-10-04 | $46.99 | $214.89 | 72,000 | — | — |
| 2018-10-03 | $47.11 | $215.44 | 41,200 | — | — |
| 2018-10-02 | $47.61 | $217.72 | 44,200 | — | — |
| 2018-10-01 | $47.09 | $215.34 | 56,100 | — | — |
| 2018-09-28 | $47.90 | $219.05 | 87,100 | — | — |
| 2018-09-27 | $47.35 | $216.53 | 41,000 | — | — |
| 2018-09-26 | $47.10 | $215.39 | 76,600 | — | — |
| 2018-09-25 | $47.65 | $217.91 | 55,200 | — | — |
| 2018-09-24 | $47.90 | $219.05 | 73,000 | — | — |
| 2018-09-21 | $48.15 | $220.19 | 235,900 | — | — |
| 2018-09-20 | $47.30 | $216.31 | 55,300 | — | — |
| 2018-09-19 | $47.05 | $215.16 | 75,400 | — | — |
| 2018-09-18 | $48.45 | $221.56 | 36,800 | — | — |
| 2018-09-17 | $48.75 | $222.94 | 33,500 | — | — |
| 2018-09-14 | $48.60 | $222.25 | 32,600 | — | — |
| 2018-09-13 | $48.65 | $222.48 | 35,100 | — | — |
| 2018-09-12 | $48.30 | $220.88 | 47,900 | — | — |
| 2018-09-11 | $48.75 | $222.94 | 42,800 | — | — |
| 2018-09-10 | $49.10 | $224.54 | 55,200 | — | — |
| 2018-09-07 | $48.90 | $223.62 | 49,200 | — | — |
| 2018-09-06 | $48.95 | $223.85 | 75,500 | — | — |
| 2018-09-05 | $48.25 | $220.65 | 41,700 | — | — |
| 2018-09-04 | $47.35 | $216.53 | 48,500 | — | — |
| 2018-08-31 | $47.90 | $219.05 | 40,000 | — | — |
| 2018-08-30 | $48.10 | $219.96 | 62,500 | — | — |
| 2018-08-29 | $48.30 | $220.88 | 104,400 | — | — |
| 2018-08-28 | $47.70 | $218.13 | 38,700 | — | — |
| 2018-08-27 | $48.10 | $219.96 | 56,800 | — | — |
| 2018-08-24 | $48.80 | $223.16 | 105,000 | — | — |
| 2018-08-23 | $48.55 | $222.02 | 33,900 | — | — |
| 2018-08-22 | $48.75 | $222.94 | 50,700 | — | — |
| 2018-08-21 | $49.30 | $225.45 | 95,400 | — | — |
| 2018-08-20 | $49.20 | $224.99 | 101,000 | — | — |
| 2018-08-17 | $49.50 | $226.37 | 43,300 | — | — |
| 2018-08-16 | $49.30 | $225.45 | 43,200 | — | — |
| 2018-08-15 | $48.50 | $221.79 | 44,700 | — | — |
| 2018-08-14 | $48.80 | $223.16 | 37,800 | — | — |
| 2018-08-13 | $48.50 | $220.26 | 47,400 | — | — |
| 2018-08-10 | $48.45 | $220.03 | 24,000 | — | — |
| 2018-08-09 | $48.55 | $220.49 | 33,100 | — | — |
| 2018-08-08 | $48.25 | $219.13 | 85,100 | — | — |
| 2018-08-07 | $48.50 | $220.26 | 43,800 | — | — |
| 2018-08-06 | $48.65 | $220.94 | 31,600 | — | — |
| 2018-08-03 | $48.30 | $219.35 | 60,200 | — | — |
| 2018-08-02 | $48.20 | $218.90 | 48,300 | — | — |
| 2018-08-01 | $47.85 | $217.31 | 55,900 | — | — |
| 2018-07-31 | $48.40 | $219.81 | 64,600 | — | — |
| 2018-07-30 | $47.60 | $216.17 | 52,300 | — | — |
| 2018-07-27 | $47.95 | $217.76 | 58,000 | — | — |
| 2018-07-26 | $48.75 | $221.40 | 49,200 | — | — |
| 2018-07-25 | $47.90 | $217.54 | 62,900 | — | — |
| 2018-07-24 | $47.75 | $216.85 | 64,400 | — | — |
| 2018-07-23 | $47.90 | $217.54 | 43,700 | — | — |
| 2018-07-20 | $48.40 | $219.81 | 52,500 | — | — |
| 2018-07-19 | $48.55 | $220.49 | 59,200 | — | — |
| 2018-07-18 | $47.90 | $217.54 | 70,000 | — | — |
| 2018-07-17 | $48.45 | $220.03 | 57,100 | — | — |
| 2018-07-16 | $48.35 | $219.58 | 65,500 | — | — |
| 2018-07-13 | $48.40 | $219.81 | 44,400 | — | — |
| 2018-07-12 | $48.55 | $220.49 | 46,100 | — | — |
| 2018-07-11 | $48.40 | $219.81 | 48,300 | — | — |
| 2018-07-10 | $48.25 | $219.13 | 46,300 | — | — |
| 2018-07-09 | $47.85 | $217.31 | 48,100 | — | — |
| 2018-07-06 | $49.60 | $225.26 | 79,300 | — | — |
| 2018-07-05 | $49.30 | $223.89 | 93,000 | — | — |
| 2018-07-03 | $48.65 | $220.94 | 68,700 | — | — |
| 2018-07-02 | $48.20 | $218.90 | 51,800 | — | — |
| 2018-06-29 | $47.60 | $216.17 | 121,500 | — | — |
| 2018-06-28 | $47.80 | $217.08 | 101,400 | — | — |
| 2018-06-27 | $48.10 | $218.44 | 176,900 | — | — |
| 2018-06-26 | $48.45 | $220.03 | 88,600 | — | — |
| 2018-06-25 | $48.55 | $220.49 | 82,100 | — | — |
| 2018-06-22 | $48.35 | $219.58 | 232,500 | — | — |
| 2018-06-21 | $48.00 | $217.99 | 83,400 | — | — |
| 2018-06-20 | $48.05 | $218.22 | 85,900 | — | — |
| 2018-06-19 | $47.25 | $214.58 | 133,000 | — | — |
| 2018-06-18 | $46.75 | $212.31 | 90,900 | — | — |
| 2018-06-15 | $46.30 | $210.27 | 225,800 | — | — |
| 2018-06-14 | $46.55 | $211.41 | 108,400 | — | — |
| 2018-06-13 | $45.60 | $207.09 | 96,700 | — | — |
| 2018-06-12 | $45.45 | $206.41 | 58,500 | — | — |
| 2018-06-11 | $45.20 | $205.27 | 171,300 | — | — |
| 2018-06-08 | $45.45 | $206.41 | 72,200 | — | — |
| 2018-06-07 | $46.00 | $208.91 | 155,200 | — | — |
| 2018-06-06 | $45.20 | $205.27 | 96,400 | — | — |
| 2018-06-05 | $45.70 | $207.54 | 67,900 | — | — |
| 2018-06-04 | $45.70 | $207.54 | 111,700 | — | — |
| 2018-06-01 | $45.55 | $206.86 | 146,600 | — | — |
| 2018-05-31 | $46.20 | $209.82 | 259,200 | — | — |
| 2018-05-30 | $48.10 | $218.44 | 110,600 | — | — |
| 2018-05-29 | $47.25 | $214.58 | 86,500 | — | — |
| 2018-05-25 | $46.60 | $211.63 | 103,400 | — | — |
| 2018-05-24 | $46.55 | $211.41 | 71,000 | — | — |
| 2018-05-23 | $45.80 | $208.00 | 87,200 | — | — |
| 2018-05-22 | $45.25 | $205.50 | 122,900 | — | — |
| 2018-05-21 | $44.95 | $204.14 | 119,200 | — | — |
| 2018-05-18 | $44.25 | $200.96 | 94,500 | — | — |
| 2018-05-17 | $43.60 | $198.01 | 70,300 | — | — |
| 2018-05-16 | $43.60 | $198.01 | 78,500 | — | — |
| 2018-05-15 | $43.50 | $197.55 | 81,200 | — | — |
| 2018-05-14 | $43.45 | $197.33 | 55,700 | — | — |
| 2018-05-11 | $44.25 | $199.44 | 83,000 | — | — |
| 2018-05-10 | $44.35 | $199.89 | 97,600 | — | — |
| 2018-05-09 | $43.40 | $195.61 | 94,700 | — | — |
| 2018-05-08 | $43.90 | $197.86 | 161,800 | — | — |
| 2018-05-07 | $44.50 | $200.57 | 54,200 | — | — |
| 2018-05-04 | $44.35 | $199.89 | 51,500 | — | — |
| 2018-05-03 | $44.10 | $198.76 | 44,200 | — | — |
| 2018-05-02 | $43.80 | $197.41 | 48,400 | — | — |
| 2018-05-01 | $43.85 | $197.64 | 44,000 | — | — |
| 2018-04-30 | $43.85 | $197.64 | 65,500 | — | — |
| 2018-04-27 | $44.60 | $201.02 | 37,200 | — | — |
| 2018-04-26 | $44.40 | $200.11 | 54,000 | — | — |
| 2018-04-25 | $44.00 | $198.31 | 60,200 | — | — |
| 2018-04-24 | $44.30 | $199.66 | 53,500 | — | — |
| 2018-04-23 | $43.80 | $197.41 | 58,200 | — | — |
| 2018-04-20 | $43.70 | $196.96 | 66,100 | — | — |
| 2018-04-19 | $43.55 | $196.28 | 48,300 | — | — |
| 2018-04-18 | $43.60 | $196.51 | 62,700 | — | — |
| 2018-04-17 | $43.90 | $197.86 | 43,800 | — | — |
| 2018-04-16 | $43.30 | $195.16 | 187,600 | — | — |
| 2018-04-13 | $42.75 | $192.68 | 51,500 | — | — |
| 2018-04-12 | $42.55 | $191.78 | 60,800 | — | — |
| 2018-04-11 | $43.40 | $195.61 | 74,500 | — | — |
| 2018-04-10 | $43.70 | $196.96 | 137,000 | — | — |
| 2018-04-09 | $43.55 | $196.28 | 59,900 | — | — |
| 2018-04-06 | $43.55 | $196.28 | 80,800 | — | — |
| 2018-04-05 | $44.05 | $198.54 | 66,900 | — | — |
| 2018-04-04 | $43.35 | $195.38 | 64,800 | — | — |
| 2018-04-03 | $43.20 | $194.71 | 121,600 | — | — |
| 2018-04-02 | $42.75 | $192.68 | 132,400 | — | — |
| 2018-03-29 | $43.35 | $195.38 | 97,800 | — | — |
| 2018-03-28 | $43.40 | $195.61 | 90,900 | — | — |
| 2018-03-27 | $43.50 | $196.06 | 91,600 | — | — |
| 2018-03-26 | $43.00 | $193.80 | 100,400 | — | — |
| 2018-03-23 | $42.50 | $191.55 | 89,800 | — | — |
| 2018-03-22 | $43.50 | $196.06 | 78,300 | — | — |
| 2018-03-21 | $43.50 | $196.06 | 60,300 | — | — |
| 2018-03-20 | $43.15 | $194.48 | 77,500 | — | — |
| 2018-03-19 | $43.20 | $194.71 | 76,400 | — | — |
| 2018-03-16 | $43.35 | $195.38 | 178,500 | — | — |
| 2018-03-15 | $42.80 | $192.90 | 191,100 | — | — |
| 2018-03-14 | $42.50 | $191.55 | 64,700 | — | — |
| 2018-03-13 | $42.25 | $190.42 | 60,200 | — | — |
| 2018-03-12 | $42.40 | $191.10 | 71,300 | — | — |
| 2018-03-09 | $41.80 | $188.40 | 67,500 | — | — |
| 2018-03-08 | $41.45 | $186.82 | 155,700 | — | — |
| 2018-03-07 | $40.75 | $183.66 | 79,800 | — | — |
| 2018-03-06 | $40.35 | $181.86 | 86,400 | — | — |
| 2018-03-05 | $40.60 | $182.99 | 116,400 | — | — |
| 2018-03-02 | $40.00 | $180.28 | 92,700 | — | — |
| 2018-03-01 | $39.90 | $179.83 | 94,100 | — | — |
| 2018-02-28 | $39.80 | $179.38 | 151,100 | — | — |
| 2018-02-27 | $40.75 | $183.66 | 69,100 | — | — |
| 2018-02-26 | $41.50 | $187.04 | 51,700 | — | — |
| 2018-02-23 | $42.00 | $189.30 | 53,100 | — | — |
| 2018-02-22 | $40.90 | $184.34 | 79,000 | — | — |
| 2018-02-21 | $40.95 | $184.57 | 67,400 | — | — |
| 2018-02-20 | $41.35 | $186.37 | 86,200 | — | — |
| 2018-02-16 | $42.05 | $189.52 | 121,600 | — | — |
| 2018-02-15 | $41.55 | $187.27 | 94,000 | — | — |
| 2018-02-14 | $40.60 | $182.99 | 93,400 | — | — |
| 2018-02-13 | $41.65 | $186.21 | 108,600 | — | — |
| 2018-02-12 | $40.95 | $183.08 | 109,600 | — | — |
| 2018-02-09 | $41.30 | $184.65 | 173,100 | — | — |
| 2018-02-08 | $39.95 | $178.61 | 206,500 | — | — |
| 2018-02-07 | $40.15 | $179.50 | 110,500 | — | — |
| 2018-02-06 | $39.92 | $178.48 | 179,400 | — | — |
| 2018-02-05 | $40.40 | $180.62 | 111,500 | — | — |
| 2018-02-02 | $42.00 | $187.77 | 67,300 | — | — |
| 2018-02-01 | $42.35 | $189.34 | 113,100 | — | — |
| 2018-01-31 | $42.60 | $190.46 | 119,200 | — | — |
| 2018-01-30 | $42.20 | $188.67 | 123,800 | — | — |
| 2018-01-29 | $41.70 | $186.43 | 83,300 | — | — |
| 2018-01-26 | $41.80 | $186.88 | 130,700 | — | — |
| 2018-01-25 | $42.60 | $190.46 | 55,800 | — | — |
| 2018-01-24 | $42.10 | $188.22 | 119,200 | — | — |
| 2018-01-23 | $42.65 | $190.68 | 72,000 | — | — |
| 2018-01-22 | $41.85 | $187.10 | 76,400 | — | — |
| 2018-01-19 | $42.05 | $188.00 | 141,700 | — | — |
| 2018-01-18 | $41.55 | $185.76 | 78,100 | — | — |
| 2018-01-17 | $42.35 | $189.34 | 82,500 | — | — |
| 2018-01-16 | $42.15 | $188.45 | 202,900 | — | — |
| 2018-01-12 | $41.35 | $184.87 | 71,500 | — | — |
| 2018-01-11 | $41.50 | $185.54 | 81,700 | — | — |
| 2018-01-10 | $40.80 | $182.41 | 150,000 | — | — |
| 2018-01-09 | $41.10 | $183.75 | 114,000 | — | — |
| 2018-01-08 | $42.40 | $189.56 | 98,200 | — | — |
| 2018-01-05 | $42.80 | $191.35 | 59,700 | — | — |
| 2018-01-04 | $42.70 | $190.90 | 73,000 | — | — |
| 2018-01-03 | $43.05 | $192.47 | 77,600 | — | — |
| 2018-01-02 | $43.80 | $195.82 | 89,100 | — | — |