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 | $41.40 | $64.09 | 180,500 | — | — |
| 2018-12-28 | $41.15 | $63.71 | 180,800 | — | — |
| 2018-12-27 | $41.41 | $64.11 | 91,300 | — | — |
| 2018-12-26 | $41.69 | $64.54 | 82,800 | — | — |
| 2018-12-24 | $40.83 | $63.21 | 51,400 | — | — |
| 2018-12-21 | $41.43 | $64.14 | 450,600 | — | — |
| 2018-12-20 | $39.76 | $61.55 | 115,500 | — | — |
| 2018-12-19 | $39.78 | $61.59 | 158,400 | — | — |
| 2018-12-18 | $40.82 | $63.20 | 131,900 | — | — |
| 2018-12-17 | $40.85 | $63.24 | 151,200 | — | — |
| 2018-12-14 | $41.17 | $63.74 | 61,600 | — | — |
| 2018-12-13 | $41.41 | $64.11 | 181,900 | — | — |
| 2018-12-12 | $41.34 | $64.00 | 228,000 | — | — |
| 2018-12-11 | $41.39 | $63.61 | 118,900 | — | — |
| 2018-12-10 | $41.41 | $63.64 | 113,100 | — | — |
| 2018-12-07 | $41.06 | $63.11 | 70,800 | — | — |
| 2018-12-06 | $41.57 | $63.89 | 154,000 | — | — |
| 2018-12-04 | $41.24 | $63.38 | 257,200 | — | — |
| 2018-12-03 | $41.94 | $64.46 | 327,200 | — | — |
| 2018-11-30 | $42.06 | $64.64 | 138,100 | — | — |
| 2018-11-29 | $41.80 | $64.24 | 144,400 | — | — |
| 2018-11-28 | $42.02 | $64.58 | 69,800 | — | — |
| 2018-11-27 | $41.39 | $63.61 | 96,100 | — | — |
| 2018-11-26 | $41.81 | $64.26 | 132,700 | — | — |
| 2018-11-23 | $41.27 | $63.43 | 19,700 | — | — |
| 2018-11-21 | $41.64 | $64.00 | 36,200 | — | — |
| 2018-11-20 | $41.20 | $63.32 | 21,100 | — | — |
| 2018-11-19 | $41.48 | $63.75 | 137,800 | — | — |
| 2018-11-16 | $41.49 | $63.77 | 127,500 | — | — |
| 2018-11-15 | $41.52 | $63.81 | 83,700 | — | — |
| 2018-11-14 | $41.19 | $63.31 | 89,600 | — | — |
| 2018-11-13 | $41.43 | $63.67 | 59,400 | — | — |
| 2018-11-12 | $41.29 | $63.46 | 194,000 | — | — |
| 2018-11-09 | $41.91 | $64.41 | 160,500 | — | — |
| 2018-11-08 | $42.31 | $65.03 | 214,800 | — | — |
| 2018-11-07 | $42.22 | $64.89 | 76,000 | — | — |
| 2018-11-06 | $42.10 | $64.70 | 85,700 | — | — |
| 2018-11-05 | $41.82 | $64.27 | 198,000 | — | — |
| 2018-11-02 | $41.86 | $64.34 | 82,500 | — | — |
| 2018-11-01 | $41.91 | $64.41 | 66,000 | — | — |
| 2018-10-31 | $41.28 | $63.44 | 93,100 | — | — |
| 2018-10-30 | $41.35 | $63.55 | 84,800 | — | — |
| 2018-10-29 | $40.79 | $62.69 | 341,200 | — | — |
| 2018-10-26 | $40.59 | $62.38 | 236,400 | — | — |
| 2018-10-25 | $40.98 | $62.98 | 161,800 | — | — |
| 2018-10-24 | $41.26 | $63.41 | 76,900 | — | — |
| 2018-10-23 | $42.34 | $65.07 | 196,700 | — | — |
| 2018-10-22 | $42.34 | $65.07 | 187,900 | — | — |
| 2018-10-19 | $42.69 | $65.61 | 73,300 | — | — |
| 2018-10-18 | $42.76 | $65.72 | 64,700 | — | — |
| 2018-10-17 | $43.25 | $66.47 | 74,300 | — | — |
| 2018-10-16 | $43.37 | $66.66 | 110,500 | — | — |
| 2018-10-15 | $42.74 | $65.69 | 109,200 | — | — |
| 2018-10-12 | $42.35 | $65.09 | 237,700 | — | — |
| 2018-10-11 | $42.20 | $64.86 | 177,600 | — | — |
| 2018-10-10 | $44.17 | $67.89 | 219,300 | — | — |
| 2018-10-09 | $44.83 | $68.90 | 111,800 | — | — |
| 2018-10-08 | $44.63 | $68.59 | 270,200 | — | — |
| 2018-10-05 | $44.90 | $69.01 | 241,200 | — | — |
| 2018-10-04 | $44.56 | $68.49 | 109,200 | — | — |
| 2018-10-03 | $44.78 | $68.82 | 179,500 | — | — |
| 2018-10-02 | $44.68 | $68.67 | 242,500 | — | — |
| 2018-10-01 | $44.62 | $68.58 | 127,300 | — | — |
| 2018-09-28 | $45.01 | $69.18 | 466,000 | — | — |
| 2018-09-27 | $45.10 | $69.32 | 108,400 | — | — |
| 2018-09-26 | $45.32 | $69.65 | 115,800 | — | — |
| 2018-09-25 | $45.48 | $69.90 | 167,500 | — | — |
| 2018-09-24 | $45.19 | $69.45 | 138,700 | — | — |
| 2018-09-21 | $45.31 | $69.64 | 276,600 | — | — |
| 2018-09-20 | $44.92 | $69.04 | 107,800 | — | — |
| 2018-09-19 | $44.87 | $68.96 | 171,800 | — | — |
| 2018-09-18 | $45.12 | $69.35 | 81,500 | — | — |
| 2018-09-17 | $45.21 | $69.48 | 88,700 | — | — |
| 2018-09-14 | $45.10 | $69.32 | 61,500 | — | — |
| 2018-09-13 | $44.92 | $69.04 | 23,500 | — | — |
| 2018-09-12 | $45.04 | $68.76 | 34,700 | — | — |
| 2018-09-11 | $45.15 | $68.93 | 62,800 | — | — |
| 2018-09-10 | $45.26 | $69.10 | 178,700 | — | — |
| 2018-09-07 | $45.06 | $68.79 | 72,900 | — | — |
| 2018-09-06 | $44.97 | $68.66 | 57,800 | — | — |
| 2018-09-05 | $45.00 | $68.70 | 188,300 | — | — |
| 2018-09-04 | $45.12 | $68.88 | 66,500 | — | — |
| 2018-08-31 | $44.78 | $68.36 | 290,700 | — | — |
| 2018-08-30 | $44.72 | $68.27 | 28,300 | — | — |
| 2018-08-29 | $44.96 | $68.64 | 47,600 | — | — |
| 2018-08-28 | $44.76 | $68.33 | 54,500 | — | — |
| 2018-08-27 | $45.00 | $68.70 | 122,100 | — | — |
| 2018-08-24 | $45.24 | $69.07 | 46,600 | — | — |
| 2018-08-23 | $45.06 | $68.79 | 54,100 | — | — |
| 2018-08-22 | $45.34 | $69.22 | 61,500 | — | — |
| 2018-08-21 | $45.40 | $69.31 | 116,000 | — | — |
| 2018-08-20 | $45.15 | $68.93 | 68,900 | — | — |
| 2018-08-17 | $44.63 | $68.14 | 78,600 | — | — |
| 2018-08-16 | $44.56 | $68.03 | 51,600 | — | — |
| 2018-08-15 | $44.60 | $68.09 | 53,100 | — | — |
| 2018-08-14 | $44.83 | $68.44 | 53,500 | — | — |
| 2018-08-13 | $44.84 | $68.46 | 73,200 | — | — |
| 2018-08-10 | $44.68 | $68.21 | 86,100 | — | — |
| 2018-08-09 | $44.75 | $68.32 | 47,000 | — | — |
| 2018-08-08 | $44.80 | $68.40 | 66,800 | — | — |
| 2018-08-07 | $45.15 | $68.93 | 91,600 | — | — |
| 2018-08-06 | $45.28 | $69.13 | 53,100 | — | — |
| 2018-08-03 | $44.75 | $68.32 | 69,400 | — | — |
| 2018-08-02 | $44.99 | $68.69 | 125,600 | — | — |
| 2018-08-01 | $45.20 | $69.01 | 104,000 | — | — |
| 2018-07-31 | $45.44 | $69.37 | 151,800 | — | — |
| 2018-07-30 | $44.85 | $68.47 | 57,900 | — | — |
| 2018-07-27 | $44.87 | $68.50 | 66,800 | — | — |
| 2018-07-26 | $45.19 | $68.99 | 62,400 | — | — |
| 2018-07-25 | $45.24 | $69.07 | 76,400 | — | — |
| 2018-07-24 | $44.75 | $68.32 | 71,100 | — | — |
| 2018-07-23 | $44.65 | $68.17 | 54,000 | — | — |
| 2018-07-20 | $45.17 | $68.96 | 76,100 | — | — |
| 2018-07-19 | $45.04 | $68.76 | 213,100 | — | — |
| 2018-07-18 | $44.80 | $68.40 | 216,900 | — | — |
| 2018-07-17 | $43.60 | $66.56 | 47,900 | — | — |
| 2018-07-16 | $43.48 | $66.38 | 56,000 | — | — |
| 2018-07-13 | $43.40 | $66.26 | 50,700 | — | — |
| 2018-07-12 | $43.52 | $66.44 | 46,700 | — | — |
| 2018-07-11 | $44.05 | $67.25 | 66,300 | — | — |
| 2018-07-10 | $44.04 | $67.24 | 35,300 | — | — |
| 2018-07-09 | $43.91 | $67.04 | 40,900 | — | — |
| 2018-07-06 | $43.90 | $67.02 | 76,300 | — | — |
| 2018-07-05 | $43.60 | $66.56 | 81,400 | — | — |
| 2018-07-03 | $43.37 | $66.21 | 32,800 | — | — |
| 2018-07-02 | $43.35 | $66.18 | 71,600 | — | — |
| 2018-06-29 | $43.07 | $65.75 | 105,300 | — | — |
| 2018-06-28 | $42.74 | $65.25 | 86,000 | — | — |
| 2018-06-27 | $42.23 | $64.47 | 136,600 | — | — |
| 2018-06-26 | $42.65 | $65.11 | 82,400 | — | — |
| 2018-06-25 | $42.43 | $64.78 | 67,600 | — | — |
| 2018-06-22 | $42.96 | $65.59 | 297,100 | — | — |
| 2018-06-21 | $42.79 | $65.33 | 87,300 | — | — |
| 2018-06-20 | $42.92 | $65.53 | 127,800 | — | — |
| 2018-06-19 | $43.22 | $65.98 | 171,200 | — | — |
| 2018-06-18 | $43.51 | $66.43 | 131,800 | — | — |
| 2018-06-15 | $43.67 | $66.67 | 133,200 | — | — |
| 2018-06-14 | $43.77 | $66.82 | 98,800 | — | — |
| 2018-06-13 | $43.70 | $66.26 | 89,400 | — | — |
| 2018-06-12 | $43.92 | $66.59 | 80,700 | — | — |
| 2018-06-11 | $43.71 | $66.27 | 131,600 | — | — |
| 2018-06-08 | $43.67 | $66.21 | 127,700 | — | — |
| 2018-06-07 | $43.29 | $65.64 | 100,300 | — | — |
| 2018-06-06 | $43.06 | $65.29 | 223,900 | — | — |
| 2018-06-05 | $42.85 | $64.97 | 111,900 | — | — |
| 2018-06-04 | $42.90 | $65.05 | 144,300 | — | — |
| 2018-06-01 | $42.98 | $65.17 | 244,800 | — | — |
| 2018-05-31 | $42.19 | $63.97 | 240,900 | — | — |
| 2018-05-30 | $42.40 | $64.29 | 359,000 | — | — |
| 2018-05-29 | $42.92 | $65.08 | 141,400 | — | — |
| 2018-05-25 | $43.21 | $65.52 | 97,500 | — | — |
| 2018-05-24 | $43.21 | $65.52 | 300,100 | — | — |
| 2018-05-23 | $42.99 | $65.18 | 168,600 | — | — |
| 2018-05-22 | $43.07 | $65.30 | 258,900 | — | — |
| 2018-05-21 | $43.28 | $65.62 | 274,400 | — | — |
| 2018-05-18 | $42.60 | $64.59 | 297,300 | — | — |
| 2018-05-17 | $42.56 | $64.53 | 74,200 | — | — |
| 2018-05-16 | $42.32 | $64.17 | 113,100 | — | — |
| 2018-05-15 | $42.14 | $63.89 | 123,000 | — | — |
| 2018-05-14 | $41.94 | $63.59 | 237,600 | — | — |
| 2018-05-11 | $41.93 | $63.57 | 239,900 | — | — |
| 2018-05-10 | $41.91 | $63.54 | 122,400 | — | — |
| 2018-05-09 | $41.71 | $63.24 | 316,100 | — | — |
| 2018-05-08 | $41.78 | $63.35 | 205,800 | — | — |
| 2018-05-07 | $41.92 | $63.56 | 85,800 | — | — |
| 2018-05-04 | $41.81 | $63.39 | 153,500 | — | — |
| 2018-05-03 | $42.26 | $64.07 | 147,000 | — | — |
| 2018-05-02 | $41.90 | $63.53 | 111,000 | — | — |
| 2018-05-01 | $42.14 | $63.89 | 150,600 | — | — |
| 2018-04-30 | $41.71 | $63.24 | 147,100 | — | — |
| 2018-04-27 | $41.93 | $63.57 | 324,800 | — | — |
| 2018-04-26 | $41.95 | $63.60 | 533,100 | — | — |
| 2018-04-25 | $42.16 | $63.92 | 337,700 | — | — |
| 2018-04-24 | $42.45 | $64.36 | 113,200 | — | — |
| 2018-04-23 | $42.54 | $64.50 | 134,700 | — | — |
| 2018-04-20 | $42.98 | $65.17 | 112,300 | — | — |
| 2018-04-19 | $42.59 | $64.58 | 455,900 | — | — |
| 2018-04-18 | $43.17 | $65.45 | 184,900 | — | — |
| 2018-04-17 | $43.63 | $66.15 | 271,100 | — | — |
| 2018-04-16 | $43.21 | $65.52 | 189,600 | — | — |
| 2018-04-13 | $43.49 | $65.94 | 183,200 | — | — |
| 2018-04-12 | $43.74 | $66.32 | 97,800 | — | — |
| 2018-04-11 | $43.64 | $66.17 | 445,000 | — | — |
| 2018-04-10 | $43.79 | $66.39 | 416,500 | — | — |
| 2018-04-09 | $43.59 | $66.09 | 312,400 | — | — |
| 2018-04-06 | $43.97 | $66.67 | 505,300 | — | — |
| 2018-04-05 | $44.30 | $67.17 | 356,100 | — | — |
| 2018-04-04 | $44.46 | $67.41 | 463,700 | — | — |
| 2018-04-03 | $44.36 | $67.26 | 419,900 | — | — |
| 2018-04-02 | $43.12 | $65.38 | 245,500 | — | — |
| 2018-03-29 | $43.94 | $66.62 | 390,900 | — | — |
| 2018-03-28 | $43.96 | $66.65 | 494,500 | — | — |
| 2018-03-27 | $43.78 | $66.38 | 369,200 | — | — |
| 2018-03-26 | $43.67 | $66.21 | 337,400 | — | — |
| 2018-03-23 | $43.05 | $65.27 | 274,800 | — | — |
| 2018-03-22 | $43.73 | $66.30 | 813,100 | — | — |
| 2018-03-21 | $44.59 | $67.61 | 724,200 | — | — |
| 2018-03-20 | $43.94 | $66.62 | 3,203,100 | — | — |
| 2018-03-19 | $42.61 | $64.61 | 3,341,700 | — | — |
| 2018-03-16 | $40.72 | $61.74 | 248,300 | — | — |
| 2018-03-15 | $40.23 | $61.00 | 126,500 | — | — |
| 2018-03-14 | $41.08 | $62.29 | 84,700 | — | — |
| 2018-03-13 | $41.62 | $62.65 | 135,600 | — | — |
| 2018-03-12 | $41.58 | $62.59 | 144,900 | — | — |
| 2018-03-09 | $40.93 | $61.61 | 74,800 | — | — |
| 2018-03-08 | $40.09 | $60.35 | 89,400 | — | — |
| 2018-03-07 | $39.97 | $60.17 | 74,300 | — | — |
| 2018-03-06 | $39.82 | $59.94 | 80,000 | — | — |
| 2018-03-05 | $40.03 | $60.26 | 96,700 | — | — |
| 2018-03-02 | $39.71 | $59.77 | 216,200 | — | — |
| 2018-03-01 | $38.98 | $58.68 | 222,100 | — | — |
| 2018-02-28 | $40.13 | $60.41 | 97,500 | — | — |
| 2018-02-27 | $40.78 | $61.39 | 167,400 | — | — |
| 2018-02-26 | $41.45 | $62.39 | 73,400 | — | — |
| 2018-02-23 | $41.31 | $62.18 | 74,900 | — | — |
| 2018-02-22 | $41.35 | $62.24 | 89,400 | — | — |
| 2018-02-21 | $40.99 | $61.70 | 155,300 | — | — |
| 2018-02-20 | $41.10 | $61.87 | 91,400 | — | — |
| 2018-02-16 | $41.58 | $62.59 | 172,700 | — | — |
| 2018-02-15 | $41.50 | $62.47 | 284,700 | — | — |
| 2018-02-14 | $41.71 | $62.79 | 98,100 | — | — |
| 2018-02-13 | $41.19 | $62.00 | 131,100 | — | — |
| 2018-02-12 | $40.83 | $61.46 | 186,000 | — | — |
| 2018-02-09 | $40.66 | $61.20 | 213,200 | — | — |
| 2018-02-08 | $41.58 | $62.59 | 475,600 | — | — |
| 2018-02-07 | $43.33 | $65.22 | 324,200 | — | — |
| 2018-02-06 | $42.47 | $63.93 | 301,000 | — | — |
| 2018-02-05 | $42.62 | $64.15 | 274,700 | — | — |
| 2018-02-02 | $44.63 | $67.18 | 243,600 | — | — |
| 2018-02-01 | $45.64 | $68.70 | 322,600 | — | — |
| 2018-01-31 | $44.51 | $67.00 | 433,000 | — | — |
| 2018-01-30 | $45.17 | $67.99 | 162,400 | — | — |
| 2018-01-29 | $45.75 | $68.87 | 103,600 | — | — |
| 2018-01-26 | $45.95 | $69.17 | 183,600 | — | — |
| 2018-01-25 | $46.05 | $69.32 | 244,400 | — | — |
| 2018-01-24 | $46.11 | $69.41 | 175,400 | — | — |
| 2018-01-23 | $46.52 | $70.03 | 134,500 | — | — |
| 2018-01-22 | $46.93 | $70.64 | 403,700 | — | — |
| 2018-01-19 | $47.12 | $70.93 | 199,800 | — | — |
| 2018-01-18 | $46.38 | $69.81 | 245,000 | — | — |
| 2018-01-17 | $46.17 | $69.50 | 205,100 | — | — |
| 2018-01-16 | $45.70 | $68.79 | 145,200 | — | — |
| 2018-01-12 | $46.05 | $69.32 | 70,400 | — | — |
| 2018-01-11 | $45.54 | $68.55 | 160,600 | — | — |
| 2018-01-10 | $45.06 | $67.83 | 136,400 | — | — |
| 2018-01-09 | $45.07 | $67.84 | 141,400 | — | — |
| 2018-01-08 | $44.73 | $67.33 | 163,400 | — | — |
| 2018-01-05 | $45.13 | $67.93 | 115,800 | — | — |
| 2018-01-04 | $45.12 | $67.92 | 494,500 | — | — |
| 2018-01-03 | $42.75 | $64.35 | 171,900 | — | — |
| 2018-01-02 | $42.72 | $64.31 | 125,600 | — | — |