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 | $56.00 | $253.61 | 730 | — | — |
| 2018-12-28 | $54.00 | $244.55 | 180 | — | — |
| 2018-12-27 | $53.00 | $240.02 | 140 | — | — |
| 2018-12-26 | $53.20 | $240.93 | 300 | — | — |
| 2018-12-24 | $53.00 | $240.02 | 370 | — | — |
| 2018-12-21 | $53.40 | $241.83 | 610 | — | — |
| 2018-12-20 | $53.20 | $240.93 | 550 | — | — |
| 2018-12-19 | $53.20 | $240.93 | 210 | — | — |
| 2018-12-18 | $54.60 | $247.27 | 660 | — | — |
| 2018-12-17 | $55.00 | $249.08 | 550 | — | — |
| 2018-12-14 | $56.80 | $257.23 | 30 | — | — |
| 2018-12-13 | $56.40 | $255.42 | 70 | — | — |
| 2018-12-12 | $54.90 | $248.62 | 150 | — | — |
| 2018-12-11 | $55.00 | $249.08 | 250 | — | — |
| 2018-12-10 | $55.10 | $249.53 | 440 | — | — |
| 2018-12-07 | $55.60 | $251.79 | 390 | — | — |
| 2018-12-06 | $56.60 | $256.32 | 390 | — | — |
| 2018-12-04 | $56.20 | $254.51 | 270 | — | — |
| 2018-12-03 | $58.40 | $264.47 | 200 | — | — |
| 2018-11-30 | $59.20 | $268.10 | 160 | — | — |
| 2018-11-29 | $58.00 | $262.66 | 130 | — | — |
| 2018-11-28 | $58.00 | $262.66 | 10 | — | — |
| 2018-11-27 | $58.00 | $262.66 | 220 | — | — |
| 2018-11-26 | $59.60 | $269.91 | 10 | — | — |
| 2018-11-23 | $59.60 | $269.91 | 10 | — | — |
| 2018-11-21 | $59.60 | $269.91 | 10 | — | — |
| 2018-11-20 | $59.60 | $269.91 | 70 | — | — |
| 2018-11-19 | $57.70 | $261.30 | 460 | — | — |
| 2018-11-16 | $57.80 | $261.76 | 20 | — | — |
| 2018-11-15 | $59.00 | $267.19 | 10 | — | — |
| 2018-11-14 | $59.90 | $271.27 | 10 | — | — |
| 2018-11-13 | $59.90 | $271.27 | 20 | — | — |
| 2018-11-12 | $58.70 | $265.83 | 50 | — | — |
| 2018-11-09 | $56.60 | $256.32 | 210 | — | — |
| 2018-11-08 | $56.60 | $256.32 | 220 | — | — |
| 2018-11-07 | $57.50 | $260.40 | 160 | — | — |
| 2018-11-06 | $58.00 | $262.66 | 200 | — | — |
| 2018-11-05 | $56.30 | $254.96 | 1,010 | — | — |
| 2018-11-02 | $58.50 | $264.93 | 3,560 | — | — |
| 2018-11-01 | $59.60 | $269.91 | 780 | — | — |
| 2018-10-31 | $58.00 | $262.66 | 3,330 | — | — |
| 2018-10-30 | $58.70 | $265.83 | 1,670 | — | — |
| 2018-10-29 | $57.80 | $261.76 | 410 | — | — |
| 2018-10-26 | $58.80 | $266.29 | 60 | — | — |
| 2018-10-25 | $58.80 | $266.29 | 80 | — | — |
| 2018-10-24 | $59.10 | $267.64 | 20 | — | — |
| 2018-10-23 | $58.50 | $264.93 | 50 | — | — |
| 2018-10-22 | $58.50 | $264.93 | 310 | — | — |
| 2018-10-19 | $58.50 | $264.93 | 230 | — | — |
| 2018-10-18 | $60.50 | $273.98 | 80 | — | — |
| 2018-10-17 | $59.00 | $267.19 | 60 | — | — |
| 2018-10-16 | $60.50 | $273.98 | 160 | — | — |
| 2018-10-15 | $60.50 | $273.98 | 80 | — | — |
| 2018-10-12 | $59.70 | $270.36 | 140 | — | — |
| 2018-10-11 | $58.20 | $263.57 | 110 | — | — |
| 2018-10-10 | $59.80 | $270.81 | 100 | — | — |
| 2018-10-09 | $59.90 | $271.27 | 420 | — | — |
| 2018-10-08 | $59.70 | $270.36 | 530 | — | — |
| 2018-10-05 | $59.80 | $270.81 | 60 | — | — |
| 2018-10-04 | $59.90 | $271.27 | 90 | — | — |
| 2018-10-03 | $60.00 | $271.72 | 30 | — | — |
| 2018-10-02 | $61.40 | $278.06 | 80 | — | — |
| 2018-10-01 | $59.70 | $270.36 | 100 | — | — |
| 2018-09-28 | $60.30 | $273.08 | 110 | — | — |
| 2018-09-27 | $59.90 | $271.27 | 710 | — | — |
| 2018-09-26 | $59.70 | $270.36 | 0 | — | — |
| 2018-09-25 | $59.70 | $270.36 | 40 | — | — |
| 2018-09-24 | $59.70 | $270.36 | 220 | — | — |
| 2018-09-21 | $58.30 | $264.02 | 150 | — | — |
| 2018-09-20 | $61.40 | $278.06 | 110 | — | — |
| 2018-09-19 | $60.50 | $273.98 | 60 | — | — |
| 2018-09-18 | $61.40 | $278.06 | 10 | — | — |
| 2018-09-17 | $60.40 | $273.53 | 120 | — | — |
| 2018-09-14 | $59.80 | $270.81 | 120 | — | — |
| 2018-09-13 | $60.80 | $275.34 | 230 | — | — |
| 2018-09-12 | $59.20 | $268.10 | 20 | — | — |
| 2018-09-11 | $61.00 | $276.25 | 300 | — | — |
| 2018-09-10 | $60.40 | $273.53 | 70 | — | — |
| 2018-09-07 | $59.50 | $269.46 | 20 | — | — |
| 2018-09-06 | $59.80 | $270.81 | 0 | — | — |
| 2018-09-05 | $59.80 | $270.81 | 50 | — | — |
| 2018-09-04 | $60.50 | $273.98 | 0 | — | — |
| 2018-08-31 | $60.50 | $273.98 | 50 | — | — |
| 2018-08-30 | $59.20 | $268.10 | 10 | — | — |
| 2018-08-29 | $60.00 | $271.72 | 150 | — | — |
| 2018-08-28 | $60.10 | $272.17 | 30 | — | — |
| 2018-08-27 | $60.20 | $272.63 | 90 | — | — |
| 2018-08-24 | $60.60 | $274.44 | 70 | — | — |
| 2018-08-23 | $60.50 | $273.98 | 0 | — | — |
| 2018-08-22 | $60.50 | $273.98 | 40 | — | — |
| 2018-08-21 | $60.80 | $275.34 | 90 | — | — |
| 2018-08-20 | $61.20 | $277.15 | 0 | — | — |
| 2018-08-17 | $61.20 | $277.15 | 0 | — | — |
| 2018-08-16 | $61.20 | $277.15 | 0 | — | — |
| 2018-08-15 | $61.20 | $277.15 | 0 | — | — |
| 2018-08-14 | $61.20 | $277.15 | 0 | — | — |
| 2018-08-13 | $61.20 | $277.15 | 50 | — | — |
| 2018-08-10 | $61.30 | $277.61 | 140 | — | — |
| 2018-08-09 | $62.40 | $282.59 | 10 | — | — |
| 2018-08-08 | $62.40 | $282.59 | 300 | — | — |
| 2018-08-07 | $61.20 | $277.15 | 60 | — | — |
| 2018-08-06 | $61.20 | $277.15 | 60 | — | — |
| 2018-08-03 | $61.60 | $278.97 | 20 | — | — |
| 2018-08-02 | $60.20 | $272.63 | 40 | — | — |
| 2018-08-01 | $60.10 | $272.17 | 20 | — | — |
| 2018-07-31 | $61.30 | $277.61 | 380 | — | — |
| 2018-07-30 | $61.20 | $277.15 | 0 | — | — |
| 2018-07-27 | $61.20 | $277.15 | 50 | — | — |
| 2018-07-26 | $60.20 | $272.63 | 250 | — | — |
| 2018-07-25 | $61.10 | $276.70 | 140 | — | — |
| 2018-07-24 | $61.10 | $276.70 | 220 | — | — |
| 2018-07-23 | $60.80 | $275.34 | 50 | — | — |
| 2018-07-20 | $62.40 | $282.59 | 0 | — | — |
| 2018-07-19 | $62.40 | $282.59 | 50 | — | — |
| 2018-07-18 | $60.40 | $273.53 | 320 | — | — |
| 2018-07-17 | $61.00 | $276.25 | 0 | — | — |
| 2018-07-16 | $61.00 | $276.25 | 70 | — | — |
| 2018-07-13 | $60.70 | $274.89 | 110 | — | — |
| 2018-07-12 | $61.80 | $279.87 | 20 | — | — |
| 2018-07-11 | $62.40 | $282.59 | 50 | — | — |
| 2018-07-10 | $61.30 | $277.61 | 0 | — | — |
| 2018-07-09 | $61.30 | $277.61 | 80 | — | — |
| 2018-07-06 | $61.30 | $277.61 | 20 | — | — |
| 2018-07-05 | $61.20 | $277.15 | 40 | — | — |
| 2018-07-03 | $61.10 | $276.70 | 0 | — | — |
| 2018-07-02 | $61.10 | $276.70 | 0 | — | — |
| 2018-06-29 | $61.10 | $276.70 | 30 | — | — |
| 2018-06-28 | $61.80 | $279.87 | 30 | — | — |
| 2018-06-27 | $61.50 | $278.51 | 0 | — | — |
| 2018-06-26 | $61.50 | $278.51 | 320 | — | — |
| 2018-06-25 | $60.30 | $273.08 | 5,000 | — | — |
| 2018-06-22 | $63.00 | $285.31 | 6,060 | — | — |
| 2018-06-21 | $63.60 | $288.02 | 7,410 | — | — |
| 2018-06-20 | $61.20 | $277.15 | 530 | — | — |
| 2018-06-19 | $60.30 | $273.08 | 50 | — | — |
| 2018-06-18 | $62.30 | $282.14 | 6,530 | — | — |
| 2018-06-15 | $60.70 | $274.89 | 2,360 | — | — |
| 2018-06-14 | $60.10 | $272.17 | 150 | — | — |
| 2018-06-13 | $60.10 | $272.17 | 10 | — | — |
| 2018-06-12 | $60.10 | $272.17 | 190 | — | — |
| 2018-06-11 | $60.70 | $274.89 | 270 | — | — |
| 2018-06-08 | $61.00 | $276.25 | 620 | — | — |
| 2018-06-07 | $60.60 | $274.44 | 0 | — | — |
| 2018-06-06 | $60.60 | $274.44 | 910 | — | — |
| 2018-06-05 | $60.70 | $274.89 | 80 | — | — |
| 2018-06-04 | $60.60 | $274.44 | 210 | — | — |
| 2018-06-01 | $61.20 | $277.15 | 520 | — | — |
| 2018-05-31 | $60.40 | $273.53 | 150 | — | — |
| 2018-05-30 | $61.20 | $277.15 | 350 | — | — |
| 2018-05-29 | $61.30 | $277.61 | 380 | — | — |
| 2018-05-25 | $61.10 | $276.70 | 380 | — | — |
| 2018-05-24 | $60.50 | $273.98 | 350 | — | — |
| 2018-05-23 | $60.20 | $272.63 | 380 | — | — |
| 2018-05-22 | $60.90 | $275.80 | 610 | — | — |
| 2018-05-21 | $61.50 | $278.51 | 2,530 | — | — |
| 2018-05-18 | $65.70 | $297.53 | 2,880 | — | — |
| 2018-05-17 | $60.10 | $272.17 | 400 | — | — |
| 2018-05-16 | $60.70 | $274.89 | 360 | — | — |
| 2018-05-15 | $60.20 | $272.63 | 60 | — | — |
| 2018-05-14 | $60.30 | $273.08 | 0 | — | — |
| 2018-05-11 | $60.30 | $273.08 | 0 | — | — |
| 2018-05-10 | $60.30 | $273.08 | 180 | — | — |
| 2018-05-09 | $60.60 | $274.44 | 330 | — | — |
| 2018-05-08 | $60.50 | $273.98 | 30 | — | — |
| 2018-05-07 | $60.70 | $274.89 | 190 | — | — |
| 2018-05-04 | $59.80 | $270.81 | 40 | — | — |
| 2018-05-03 | $58.40 | $264.47 | 720 | — | — |
| 2018-05-02 | $59.70 | $270.36 | 450 | — | — |
| 2018-05-01 | $60.70 | $274.89 | 70 | — | — |
| 2018-04-30 | $62.80 | $284.40 | 0 | — | — |
| 2018-04-27 | $62.80 | $284.40 | 0 | — | — |
| 2018-04-26 | $62.80 | $284.40 | 0 | — | — |
| 2018-04-25 | $62.80 | $284.40 | 30 | — | — |
| 2018-04-24 | $61.00 | $276.25 | 1,430 | — | — |
| 2018-04-23 | $57.00 | $258.13 | 300 | — | — |
| 2018-04-20 | $61.00 | $276.25 | 450 | — | — |
| 2018-04-19 | $59.00 | $267.19 | 440 | — | — |
| 2018-04-18 | $60.30 | $273.08 | 0 | — | — |
| 2018-04-17 | $60.30 | $273.08 | 0 | — | — |
| 2018-04-16 | $60.30 | $273.08 | 0 | — | — |
| 2018-04-13 | $60.30 | $273.08 | 0 | — | — |
| 2018-04-12 | $60.30 | $273.08 | 0 | — | — |
| 2018-04-11 | $60.30 | $273.08 | 0 | — | — |
| 2018-04-10 | $60.30 | $273.08 | 0 | — | — |
| 2018-04-09 | $60.30 | $273.08 | 290 | — | — |
| 2018-04-06 | $61.50 | $278.51 | 0 | — | — |
| 2018-04-05 | $61.50 | $278.51 | 120 | — | — |
| 2018-04-04 | $61.90 | $280.32 | 0 | — | — |
| 2018-04-03 | $61.90 | $280.32 | 60 | — | — |
| 2018-04-02 | $60.30 | $273.08 | 230 | — | — |
| 2018-03-29 | $62.50 | $283.04 | 220 | — | — |
| 2018-03-28 | $61.60 | $278.97 | 10 | — | — |
| 2018-03-27 | $60.40 | $273.53 | 220 | — | — |
| 2018-03-26 | $61.10 | $276.70 | 10 | — | — |
| 2018-03-23 | $61.40 | $278.06 | 260 | — | — |
| 2018-03-22 | $60.00 | $271.72 | 20 | — | — |
| 2018-03-21 | $61.50 | $278.51 | 80 | — | — |
| 2018-03-20 | $61.40 | $278.06 | 0 | — | — |
| 2018-03-19 | $61.40 | $278.06 | 420 | — | — |
| 2018-03-16 | $64.00 | $289.84 | 1,840 | — | — |
| 2018-03-15 | $60.80 | $275.34 | 10 | — | — |
| 2018-03-14 | $60.70 | $274.89 | 240 | — | — |
| 2018-03-13 | $61.00 | $276.25 | 230 | — | — |
| 2018-03-12 | $60.80 | $275.34 | 0 | — | — |
| 2018-03-09 | $60.80 | $275.34 | 740 | — | — |
| 2018-03-08 | $60.60 | $274.44 | 0 | — | — |
| 2018-03-07 | $60.60 | $274.44 | 40 | — | — |
| 2018-03-06 | $60.40 | $273.53 | 130 | — | — |
| 2018-03-05 | $60.40 | $273.53 | 0 | — | — |
| 2018-03-02 | $60.40 | $273.53 | 20 | — | — |
| 2018-03-01 | $61.00 | $276.25 | 0 | — | — |
| 2018-02-28 | $61.00 | $276.25 | 130 | — | — |
| 2018-02-27 | $61.00 | $276.25 | 170 | — | — |
| 2018-02-26 | $60.80 | $275.34 | 340 | — | — |
| 2018-02-23 | $61.50 | $278.51 | 0 | — | — |
| 2018-02-22 | $61.50 | $278.51 | 10 | — | — |
| 2018-02-21 | $61.50 | $278.51 | 0 | — | — |
| 2018-02-20 | $61.50 | $278.51 | 0 | — | — |
| 2018-02-16 | $61.50 | $278.51 | 30 | — | — |
| 2018-02-15 | $60.80 | $275.34 | 20 | — | — |
| 2018-02-14 | $60.40 | $273.53 | 130 | — | — |
| 2018-02-13 | $60.50 | $273.98 | 0 | — | — |
| 2018-02-12 | $60.50 | $273.98 | 160 | — | — |
| 2018-02-09 | $60.70 | $274.89 | 440 | — | — |
| 2018-02-08 | $60.90 | $275.80 | 110 | — | — |
| 2018-02-07 | $61.50 | $278.51 | 0 | — | — |
| 2018-02-06 | $61.50 | $278.51 | 160 | — | — |
| 2018-02-05 | $61.10 | $276.70 | 0 | — | — |
| 2018-02-02 | $61.10 | $276.70 | 320 | — | — |
| 2018-02-01 | $60.70 | $274.89 | 160 | — | — |
| 2018-01-31 | $60.50 | $273.98 | 20 | — | — |
| 2018-01-30 | $62.00 | $280.78 | 110 | — | — |
| 2018-01-29 | $61.00 | $276.25 | 1,140 | — | — |
| 2018-01-26 | $60.90 | $275.80 | 10 | — | — |
| 2018-01-25 | $61.20 | $277.15 | 130 | — | — |
| 2018-01-24 | $60.80 | $275.34 | 170 | — | — |
| 2018-01-23 | $60.70 | $274.89 | 160 | — | — |
| 2018-01-22 | $60.40 | $273.53 | 50 | — | — |
| 2018-01-19 | $60.10 | $272.17 | 210 | — | — |
| 2018-01-18 | $60.60 | $274.44 | 90 | — | — |
| 2018-01-17 | $60.90 | $275.80 | 200 | — | — |
| 2018-01-16 | $61.50 | $278.51 | 500 | — | — |
| 2018-01-12 | $61.80 | $279.87 | 950 | — | — |
| 2018-01-11 | $60.90 | $275.80 | 0 | — | — |
| 2018-01-10 | $60.90 | $275.80 | 60 | — | — |
| 2018-01-09 | $61.10 | $276.70 | 340 | — | — |
| 2018-01-08 | $61.10 | $276.70 | 70 | — | — |
| 2018-01-05 | $60.50 | $273.98 | 140 | — | — |
| 2018-01-04 | $60.00 | $271.72 | 270 | — | — |
| 2018-01-03 | $61.40 | $278.06 | 20 | — | — |
| 2018-01-02 | $62.00 | $280.78 | 340 | — | — |