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 | $53.22 | $228.37 | 209,800 | — | — |
| 2018-12-28 | $52.57 | $225.58 | 167,200 | — | — |
| 2018-12-27 | $52.17 | $223.86 | 207,000 | — | — |
| 2018-12-26 | $52.28 | $224.34 | 141,900 | — | — |
| 2018-12-24 | $50.55 | $216.91 | 122,800 | — | — |
| 2018-12-21 | $50.93 | $218.54 | 563,600 | — | — |
| 2018-12-20 | $52.44 | $225.02 | 179,300 | — | — |
| 2018-12-19 | $52.55 | $225.49 | 226,600 | — | — |
| 2018-12-18 | $53.29 | $228.67 | 183,900 | — | — |
| 2018-12-17 | $53.05 | $227.64 | 197,100 | — | — |
| 2018-12-14 | $53.10 | $227.85 | 164,600 | — | — |
| 2018-12-13 | $52.68 | $226.05 | 116,200 | — | — |
| 2018-12-12 | $53.73 | $230.56 | 177,600 | — | — |
| 2018-12-11 | $53.02 | $227.51 | 135,100 | — | — |
| 2018-12-10 | $52.63 | $225.84 | 172,200 | — | — |
| 2018-12-07 | $52.79 | $226.52 | 229,000 | — | — |
| 2018-12-06 | $53.10 | $227.85 | 163,600 | — | — |
| 2018-12-04 | $51.83 | $222.40 | 125,100 | — | — |
| 2018-12-03 | $53.97 | $231.59 | 140,500 | — | — |
| 2018-11-30 | $53.61 | $230.04 | 181,600 | — | — |
| 2018-11-29 | $53.04 | $227.60 | 150,000 | — | — |
| 2018-11-28 | $55.00 | $236.01 | 181,800 | — | — |
| 2018-11-27 | $55.03 | $236.14 | 544,100 | — | — |
| 2018-11-26 | $55.72 | $239.10 | 150,700 | — | — |
| 2018-11-23 | $56.00 | $240.30 | 77,200 | — | — |
| 2018-11-21 | $56.00 | $240.30 | 202,800 | — | — |
| 2018-11-20 | $55.89 | $239.83 | 229,600 | — | — |
| 2018-11-19 | $56.00 | $240.30 | 183,800 | — | — |
| 2018-11-16 | $56.20 | $241.16 | 194,800 | — | — |
| 2018-11-15 | $56.93 | $244.29 | 239,500 | — | — |
| 2018-11-14 | $56.99 | $243.65 | 162,800 | — | — |
| 2018-11-13 | $57.57 | $246.13 | 138,800 | — | — |
| 2018-11-12 | $58.06 | $248.22 | 167,400 | — | — |
| 2018-11-09 | $58.10 | $248.39 | 155,200 | — | — |
| 2018-11-08 | $58.26 | $249.08 | 134,600 | — | — |
| 2018-11-07 | $57.83 | $247.24 | 190,100 | — | — |
| 2018-11-06 | $58.36 | $249.50 | 181,700 | — | — |
| 2018-11-05 | $56.26 | $240.52 | 218,900 | — | — |
| 2018-11-02 | $56.16 | $240.10 | 267,800 | — | — |
| 2018-11-01 | $56.25 | $240.48 | 454,400 | — | — |
| 2018-10-31 | $59.39 | $253.91 | 206,300 | — | — |
| 2018-10-30 | $61.28 | $261.99 | 172,800 | — | — |
| 2018-10-29 | $60.74 | $259.68 | 186,900 | — | — |
| 2018-10-26 | $60.87 | $260.23 | 95,500 | — | — |
| 2018-10-25 | $62.36 | $266.60 | 151,400 | — | — |
| 2018-10-24 | $61.53 | $263.06 | 157,200 | — | — |
| 2018-10-23 | $61.28 | $261.99 | 137,400 | — | — |
| 2018-10-22 | $61.38 | $262.41 | 97,900 | — | — |
| 2018-10-19 | $62.06 | $265.32 | 224,000 | — | — |
| 2018-10-18 | $62.37 | $266.65 | 155,300 | — | — |
| 2018-10-17 | $63.86 | $273.02 | 128,800 | — | — |
| 2018-10-16 | $66.12 | $282.68 | 88,500 | — | — |
| 2018-10-15 | $64.09 | $274.00 | 148,400 | — | — |
| 2018-10-12 | $64.60 | $276.18 | 123,000 | — | — |
| 2018-10-11 | $64.09 | $274.00 | 253,700 | — | — |
| 2018-10-10 | $64.46 | $275.58 | 194,300 | — | — |
| 2018-10-09 | $65.02 | $277.98 | 179,000 | — | — |
| 2018-10-08 | $63.59 | $271.86 | 96,800 | — | — |
| 2018-10-05 | $62.83 | $268.61 | 191,600 | — | — |
| 2018-10-04 | $63.00 | $269.34 | 145,600 | — | — |
| 2018-10-03 | $63.07 | $269.64 | 245,100 | — | — |
| 2018-10-02 | $65.85 | $281.52 | 138,400 | — | — |
| 2018-10-01 | $66.85 | $285.80 | 149,300 | — | — |
| 2018-09-28 | $69.05 | $295.20 | 272,300 | — | — |
| 2018-09-27 | $69.30 | $296.27 | 271,400 | — | — |
| 2018-09-26 | $67.90 | $290.29 | 175,600 | — | — |
| 2018-09-25 | $67.30 | $287.72 | 140,400 | — | — |
| 2018-09-24 | $66.30 | $283.45 | 125,100 | — | — |
| 2018-09-21 | $67.75 | $289.65 | 239,800 | — | — |
| 2018-09-20 | $67.45 | $288.36 | 78,300 | — | — |
| 2018-09-19 | $67.90 | $290.29 | 162,800 | — | — |
| 2018-09-18 | $68.50 | $292.85 | 174,400 | — | — |
| 2018-09-17 | $67.95 | $290.50 | 151,400 | — | — |
| 2018-09-14 | $67.60 | $289.01 | 285,700 | — | — |
| 2018-09-13 | $66.90 | $286.01 | 225,200 | — | — |
| 2018-09-12 | $66.85 | $285.80 | 283,100 | — | — |
| 2018-09-11 | $67.20 | $287.30 | 143,400 | — | — |
| 2018-09-10 | $67.90 | $290.29 | 261,300 | — | — |
| 2018-09-07 | $67.75 | $289.65 | 356,400 | — | — |
| 2018-09-06 | $66.65 | $284.94 | 287,700 | — | — |
| 2018-09-05 | $65.60 | $280.46 | 193,500 | — | — |
| 2018-09-04 | $65.30 | $279.17 | 212,400 | — | — |
| 2018-08-31 | $65.45 | $279.81 | 454,000 | — | — |
| 2018-08-30 | $61.00 | $260.79 | 105,400 | — | — |
| 2018-08-29 | $61.20 | $261.64 | 98,400 | — | — |
| 2018-08-28 | $60.60 | $259.08 | 65,900 | — | — |
| 2018-08-27 | $61.05 | $261.00 | 84,000 | — | — |
| 2018-08-24 | $61.50 | $262.93 | 122,100 | — | — |
| 2018-08-23 | $59.90 | $256.09 | 109,400 | — | — |
| 2018-08-22 | $59.50 | $254.38 | 130,500 | — | — |
| 2018-08-21 | $59.65 | $255.02 | 216,300 | — | — |
| 2018-08-20 | $58.95 | $252.02 | 140,900 | — | — |
| 2018-08-17 | $59.70 | $255.23 | 129,800 | — | — |
| 2018-08-16 | $59.30 | $253.52 | 59,700 | — | — |
| 2018-08-15 | $58.65 | $249.29 | 78,200 | — | — |
| 2018-08-14 | $58.95 | $250.56 | 140,800 | — | — |
| 2018-08-13 | $59.50 | $252.90 | 177,700 | — | — |
| 2018-08-10 | $57.90 | $246.10 | 103,900 | — | — |
| 2018-08-09 | $57.40 | $243.98 | 171,300 | — | — |
| 2018-08-08 | $56.20 | $238.88 | 118,400 | — | — |
| 2018-08-07 | $56.15 | $238.66 | 131,600 | — | — |
| 2018-08-06 | $55.65 | $236.54 | 247,400 | — | — |
| 2018-08-03 | $55.30 | $235.05 | 304,600 | — | — |
| 2018-08-02 | $56.30 | $239.30 | 673,300 | — | — |
| 2018-08-01 | $53.25 | $226.34 | 200,200 | — | — |
| 2018-07-31 | $54.20 | $230.37 | 148,600 | — | — |
| 2018-07-30 | $53.40 | $226.97 | 226,400 | — | — |
| 2018-07-27 | $54.25 | $230.59 | 132,400 | — | — |
| 2018-07-26 | $55.75 | $236.96 | 248,200 | — | — |
| 2018-07-25 | $55.20 | $234.62 | 150,600 | — | — |
| 2018-07-24 | $55.60 | $236.32 | 237,200 | — | — |
| 2018-07-23 | $57.45 | $244.19 | 140,800 | — | — |
| 2018-07-20 | $56.20 | $238.88 | 96,500 | — | — |
| 2018-07-19 | $56.65 | $240.79 | 104,500 | — | — |
| 2018-07-18 | $56.60 | $240.58 | 90,300 | — | — |
| 2018-07-17 | $56.20 | $238.88 | 103,900 | — | — |
| 2018-07-16 | $56.25 | $239.09 | 93,500 | — | — |
| 2018-07-13 | $55.75 | $236.96 | 100,400 | — | — |
| 2018-07-12 | $56.15 | $238.66 | 116,400 | — | — |
| 2018-07-11 | $56.80 | $241.43 | 118,300 | — | — |
| 2018-07-10 | $58.00 | $246.53 | 120,000 | — | — |
| 2018-07-09 | $58.30 | $247.80 | 160,200 | — | — |
| 2018-07-06 | $56.70 | $241.00 | 124,800 | — | — |
| 2018-07-05 | $56.40 | $239.73 | 135,300 | — | — |
| 2018-07-03 | $56.35 | $239.51 | 77,000 | — | — |
| 2018-07-02 | $56.45 | $239.94 | 144,600 | — | — |
| 2018-06-29 | $56.00 | $238.03 | 194,500 | — | — |
| 2018-06-28 | $57.45 | $244.19 | 113,200 | — | — |
| 2018-06-27 | $58.40 | $248.23 | 143,600 | — | — |
| 2018-06-26 | $58.25 | $247.59 | 140,900 | — | — |
| 2018-06-25 | $58.60 | $249.08 | 150,900 | — | — |
| 2018-06-22 | $57.65 | $245.04 | 189,600 | — | — |
| 2018-06-21 | $57.65 | $245.04 | 309,900 | — | — |
| 2018-06-20 | $60.35 | $256.51 | 229,800 | — | — |
| 2018-06-19 | $60.05 | $255.24 | 175,600 | — | — |
| 2018-06-18 | $60.45 | $256.94 | 159,900 | — | — |
| 2018-06-15 | $60.20 | $255.88 | 350,300 | — | — |
| 2018-06-14 | $60.25 | $256.09 | 166,400 | — | — |
| 2018-06-13 | $60.20 | $255.88 | 173,000 | — | — |
| 2018-06-12 | $60.40 | $256.73 | 127,100 | — | — |
| 2018-06-11 | $60.65 | $257.79 | 179,400 | — | — |
| 2018-06-08 | $61.20 | $260.13 | 178,500 | — | — |
| 2018-06-07 | $60.60 | $257.58 | 118,200 | — | — |
| 2018-06-06 | $60.50 | $257.15 | 152,000 | — | — |
| 2018-06-05 | $60.10 | $255.45 | 178,300 | — | — |
| 2018-06-04 | $59.95 | $254.81 | 252,600 | — | — |
| 2018-06-01 | $60.95 | $259.06 | 160,200 | — | — |
| 2018-05-31 | $61.25 | $260.34 | 201,100 | — | — |
| 2018-05-30 | $63.20 | $268.63 | 257,600 | — | — |
| 2018-05-29 | $63.15 | $268.42 | 121,900 | — | — |
| 2018-05-25 | $63.15 | $268.42 | 153,400 | — | — |
| 2018-05-24 | $62.60 | $266.08 | 310,900 | — | — |
| 2018-05-23 | $61.50 | $261.40 | 148,500 | — | — |
| 2018-05-22 | $60.80 | $258.43 | 166,500 | — | — |
| 2018-05-21 | $60.30 | $256.30 | 218,400 | — | — |
| 2018-05-18 | $59.90 | $253.24 | 308,600 | — | — |
| 2018-05-17 | $60.00 | $253.66 | 243,300 | — | — |
| 2018-05-16 | $59.35 | $250.92 | 285,100 | — | — |
| 2018-05-15 | $59.15 | $250.07 | 291,800 | — | — |
| 2018-05-14 | $59.25 | $250.49 | 342,400 | — | — |
| 2018-05-11 | $61.00 | $257.89 | 292,500 | — | — |
| 2018-05-10 | $60.40 | $255.36 | 384,200 | — | — |
| 2018-05-09 | $60.35 | $255.14 | 537,400 | — | — |
| 2018-05-08 | $57.70 | $243.94 | 429,800 | — | — |
| 2018-05-07 | $58.10 | $245.63 | 393,800 | — | — |
| 2018-05-04 | $58.10 | $245.63 | 428,000 | — | — |
| 2018-05-03 | $56.50 | $238.87 | 282,800 | — | — |
| 2018-05-02 | $55.95 | $236.54 | 153,100 | — | — |
| 2018-05-01 | $55.85 | $236.12 | 193,100 | — | — |
| 2018-04-30 | $55.25 | $233.58 | 122,600 | — | — |
| 2018-04-27 | $56.40 | $238.44 | 112,900 | — | — |
| 2018-04-26 | $56.45 | $238.66 | 118,300 | — | — |
| 2018-04-25 | $56.45 | $238.66 | 67,000 | — | — |
| 2018-04-24 | $56.35 | $238.23 | 81,400 | — | — |
| 2018-04-23 | $56.65 | $239.50 | 147,700 | — | — |
| 2018-04-20 | $56.25 | $237.81 | 140,300 | — | — |
| 2018-04-19 | $56.05 | $236.96 | 243,100 | — | — |
| 2018-04-18 | $56.20 | $237.60 | 370,400 | — | — |
| 2018-04-17 | $55.45 | $234.43 | 190,600 | — | — |
| 2018-04-16 | $54.85 | $231.89 | 172,700 | — | — |
| 2018-04-13 | $54.95 | $232.31 | 121,600 | — | — |
| 2018-04-12 | $55.10 | $232.95 | 189,400 | — | — |
| 2018-04-11 | $54.20 | $229.14 | 119,700 | — | — |
| 2018-04-10 | $54.20 | $229.14 | 140,500 | — | — |
| 2018-04-09 | $54.15 | $228.93 | 177,300 | — | — |
| 2018-04-06 | $54.90 | $232.10 | 242,500 | — | — |
| 2018-04-05 | $56.30 | $238.02 | 204,200 | — | — |
| 2018-04-04 | $55.30 | $233.79 | 200,700 | — | — |
| 2018-04-03 | $55.35 | $234.01 | 421,600 | — | — |
| 2018-04-02 | $53.65 | $226.82 | 308,300 | — | — |
| 2018-03-29 | $52.50 | $221.96 | 440,300 | — | — |
| 2018-03-28 | $50.20 | $212.23 | 216,600 | — | — |
| 2018-03-27 | $49.20 | $208.00 | 209,200 | — | — |
| 2018-03-26 | $49.20 | $208.00 | 221,000 | — | — |
| 2018-03-23 | $49.40 | $208.85 | 147,400 | — | — |
| 2018-03-22 | $49.60 | $209.70 | 213,800 | — | — |
| 2018-03-21 | $50.45 | $213.29 | 288,200 | — | — |
| 2018-03-20 | $50.00 | $211.39 | 218,300 | — | — |
| 2018-03-19 | $50.95 | $215.40 | 258,900 | — | — |
| 2018-03-16 | $50.45 | $213.29 | 434,300 | — | — |
| 2018-03-15 | $49.30 | $208.43 | 197,900 | — | — |
| 2018-03-14 | $50.10 | $211.81 | 186,200 | — | — |
| 2018-03-13 | $50.45 | $212.32 | 166,100 | — | — |
| 2018-03-12 | $50.45 | $212.32 | 212,800 | — | — |
| 2018-03-09 | $50.50 | $212.53 | 183,800 | — | — |
| 2018-03-08 | $51.10 | $215.05 | 278,500 | — | — |
| 2018-03-07 | $50.70 | $213.37 | 229,300 | — | — |
| 2018-03-06 | $50.55 | $212.74 | 272,800 | — | — |
| 2018-03-05 | $49.35 | $207.69 | 409,800 | — | — |
| 2018-03-02 | $47.60 | $200.32 | 657,300 | — | — |
| 2018-03-01 | $45.20 | $190.22 | 529,900 | — | — |
| 2018-02-28 | $43.05 | $181.17 | 921,500 | — | — |
| 2018-02-27 | $46.10 | $194.01 | 845,600 | — | — |
| 2018-02-26 | $48.80 | $205.37 | 485,200 | — | — |
| 2018-02-23 | $49.90 | $210.00 | 473,700 | — | — |
| 2018-02-22 | $49.00 | $206.21 | 587,900 | — | — |
| 2018-02-21 | $47.30 | $199.06 | 502,800 | — | — |
| 2018-02-20 | $48.35 | $203.48 | 311,000 | — | — |
| 2018-02-16 | $50.30 | $211.69 | 212,500 | — | — |
| 2018-02-15 | $50.00 | $210.42 | 357,100 | — | — |
| 2018-02-14 | $50.10 | $210.84 | 179,700 | — | — |
| 2018-02-13 | $48.75 | $205.16 | 217,600 | — | — |
| 2018-02-12 | $48.30 | $203.27 | 341,200 | — | — |
| 2018-02-09 | $49.55 | $208.53 | 379,200 | — | — |
| 2018-02-08 | $50.20 | $211.27 | 246,500 | — | — |
| 2018-02-07 | $50.50 | $212.53 | 203,800 | — | — |
| 2018-02-06 | $49.35 | $207.69 | 300,300 | — | — |
| 2018-02-05 | $48.85 | $205.58 | 605,000 | — | — |
| 2018-02-02 | $50.65 | $213.16 | 224,100 | — | — |
| 2018-02-01 | $51.25 | $215.68 | 207,300 | — | — |
| 2018-01-31 | $52.95 | $222.84 | 283,500 | — | — |
| 2018-01-30 | $52.80 | $222.21 | 135,700 | — | — |
| 2018-01-29 | $52.95 | $222.84 | 342,700 | — | — |
| 2018-01-26 | $54.70 | $230.20 | 430,900 | — | — |
| 2018-01-25 | $55.00 | $231.47 | 203,800 | — | — |
| 2018-01-24 | $55.00 | $231.47 | 175,700 | — | — |
| 2018-01-23 | $54.40 | $228.94 | 99,100 | — | — |
| 2018-01-22 | $54.10 | $227.68 | 146,400 | — | — |
| 2018-01-19 | $54.00 | $227.26 | 167,700 | — | — |
| 2018-01-18 | $52.75 | $222.00 | 111,100 | — | — |
| 2018-01-17 | $52.65 | $221.58 | 139,500 | — | — |
| 2018-01-16 | $53.90 | $226.84 | 188,800 | — | — |
| 2018-01-12 | $54.05 | $227.47 | 223,500 | — | — |
| 2018-01-11 | $52.90 | $222.63 | 294,800 | — | — |
| 2018-01-10 | $51.15 | $215.26 | 237,500 | — | — |
| 2018-01-09 | $50.35 | $211.90 | 272,100 | — | — |
| 2018-01-08 | $51.45 | $216.53 | 334,400 | — | — |
| 2018-01-05 | $53.35 | $224.52 | 208,700 | — | — |
| 2018-01-04 | $52.95 | $222.84 | 217,500 | — | — |
| 2018-01-03 | $52.85 | $222.42 | 430,000 | — | — |
| 2018-01-02 | $57.00 | $239.88 | 191,900 | — | — |