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
- 1973-02-22 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 | $52.11 | $106.55 | 90,700 | — | — |
| 2018-12-28 | $51.23 | $104.75 | 98,100 | — | — |
| 2018-12-27 | $51.12 | $104.52 | 71,400 | — | — |
| 2018-12-26 | $52.15 | $106.63 | 76,900 | — | — |
| 2018-12-24 | $49.34 | $100.88 | 46,300 | — | — |
| 2018-12-21 | $49.93 | $102.09 | 271,600 | — | — |
| 2018-12-20 | $51.73 | $105.77 | 105,200 | — | — |
| 2018-12-19 | $52.75 | $107.86 | 64,900 | — | — |
| 2018-12-18 | $54.38 | $111.19 | 114,400 | — | — |
| 2018-12-17 | $53.12 | $108.61 | 192,100 | — | — |
| 2018-12-14 | $54.43 | $111.29 | 77,600 | — | — |
| 2018-12-13 | $54.57 | $111.58 | 139,600 | — | — |
| 2018-12-12 | $56.29 | $115.10 | 70,000 | — | — |
| 2018-12-11 | $55.10 | $112.66 | 94,300 | — | — |
| 2018-12-10 | $56.18 | $114.87 | 95,200 | — | — |
| 2018-12-07 | $55.55 | $113.58 | 142,400 | — | — |
| 2018-12-06 | $57.30 | $117.16 | 136,900 | — | — |
| 2018-12-04 | $55.65 | $113.79 | 70,400 | — | — |
| 2018-12-03 | $59.86 | $122.39 | 92,800 | — | — |
| 2018-11-30 | $59.85 | $122.37 | 89,100 | — | — |
| 2018-11-29 | $59.39 | $121.43 | 49,600 | — | — |
| 2018-11-28 | $60.56 | $123.38 | 71,800 | — | — |
| 2018-11-27 | $58.49 | $119.16 | 47,900 | — | — |
| 2018-11-26 | $60.26 | $122.77 | 86,700 | — | — |
| 2018-11-23 | $59.24 | $120.69 | 18,100 | — | — |
| 2018-11-21 | $60.25 | $122.74 | 51,600 | — | — |
| 2018-11-20 | $59.69 | $121.60 | 94,400 | — | — |
| 2018-11-19 | $59.30 | $120.81 | 66,700 | — | — |
| 2018-11-16 | $60.19 | $122.62 | 85,000 | — | — |
| 2018-11-15 | $60.21 | $122.66 | 48,600 | — | — |
| 2018-11-14 | $59.02 | $120.24 | 51,400 | — | — |
| 2018-11-13 | $59.49 | $121.20 | 48,100 | — | — |
| 2018-11-12 | $61.06 | $124.40 | 39,800 | — | — |
| 2018-11-09 | $63.14 | $128.63 | 64,000 | — | — |
| 2018-11-08 | $62.79 | $127.92 | 56,700 | — | — |
| 2018-11-07 | $64.84 | $132.10 | 44,200 | — | — |
| 2018-11-06 | $63.89 | $130.16 | 48,200 | — | — |
| 2018-11-05 | $62.05 | $126.41 | 58,100 | — | — |
| 2018-11-02 | $62.55 | $127.43 | 74,700 | — | — |
| 2018-11-01 | $62.89 | $128.12 | 65,500 | — | — |
| 2018-10-31 | $61.12 | $124.52 | 90,200 | — | — |
| 2018-10-30 | $60.73 | $123.72 | 59,500 | — | — |
| 2018-10-29 | $59.79 | $121.81 | 48,700 | — | — |
| 2018-10-26 | $61.14 | $124.56 | 71,000 | — | — |
| 2018-10-25 | $62.26 | $126.84 | 94,900 | — | — |
| 2018-10-24 | $61.58 | $125.45 | 106,500 | — | — |
| 2018-10-23 | $64.76 | $131.93 | 60,900 | — | — |
| 2018-10-22 | $64.68 | $131.77 | 42,000 | — | — |
| 2018-10-19 | $64.02 | $130.43 | 48,600 | — | — |
| 2018-10-18 | $65.71 | $133.87 | 43,400 | — | — |
| 2018-10-17 | $68.02 | $138.57 | 46,800 | — | — |
| 2018-10-16 | $68.36 | $139.27 | 105,000 | — | — |
| 2018-10-15 | $66.17 | $134.81 | 62,600 | — | — |
| 2018-10-12 | $64.88 | $132.18 | 76,500 | — | — |
| 2018-10-11 | $66.52 | $135.52 | 57,400 | — | — |
| 2018-10-10 | $69.57 | $141.73 | 62,500 | — | — |
| 2018-10-09 | $71.78 | $146.23 | 58,000 | — | — |
| 2018-10-08 | $71.21 | $145.07 | 88,200 | — | — |
| 2018-10-05 | $72.33 | $147.35 | 40,300 | — | — |
| 2018-10-04 | $73.59 | $149.92 | 82,000 | — | — |
| 2018-10-03 | $75.11 | $153.02 | 42,700 | — | — |
| 2018-10-02 | $74.80 | $152.39 | 37,800 | — | — |
| 2018-10-01 | $74.97 | $152.73 | 111,100 | — | — |
| 2018-09-28 | $75.95 | $154.73 | 159,600 | — | — |
| 2018-09-27 | $75.90 | $154.63 | 44,900 | — | — |
| 2018-09-26 | $75.55 | $153.91 | 78,600 | — | — |
| 2018-09-25 | $76.55 | $155.95 | 130,200 | — | — |
| 2018-09-24 | $73.05 | $148.82 | 98,200 | — | — |
| 2018-09-21 | $74.00 | $150.76 | 163,500 | — | — |
| 2018-09-20 | $75.10 | $153.00 | 64,000 | — | — |
| 2018-09-19 | $75.20 | $153.20 | 91,000 | — | — |
| 2018-09-18 | $74.80 | $152.39 | 71,300 | — | — |
| 2018-09-17 | $75.30 | $153.41 | 65,000 | — | — |
| 2018-09-14 | $76.95 | $156.77 | 64,200 | — | — |
| 2018-09-13 | $77.20 | $157.28 | 127,100 | — | — |
| 2018-09-12 | $76.80 | $156.46 | 145,300 | — | — |
| 2018-09-11 | $76.95 | $156.77 | 87,400 | — | — |
| 2018-09-10 | $75.90 | $154.63 | 73,700 | — | — |
| 2018-09-07 | $75.40 | $153.61 | 53,100 | — | — |
| 2018-09-06 | $75.10 | $153.00 | 77,000 | — | — |
| 2018-09-05 | $75.35 | $153.51 | 100,500 | — | — |
| 2018-09-04 | $75.30 | $153.41 | 131,400 | — | — |
| 2018-08-31 | $76.55 | $155.95 | 89,800 | — | — |
| 2018-08-30 | $76.05 | $154.93 | 60,200 | — | — |
| 2018-08-29 | $75.90 | $154.20 | 61,100 | — | — |
| 2018-08-28 | $74.45 | $151.25 | 90,700 | — | — |
| 2018-08-27 | $74.95 | $152.27 | 50,300 | — | — |
| 2018-08-24 | $75.00 | $152.37 | 79,500 | — | — |
| 2018-08-23 | $76.00 | $154.40 | 71,400 | — | — |
| 2018-08-22 | $78.65 | $159.79 | 81,400 | — | — |
| 2018-08-21 | $76.65 | $155.72 | 150,500 | — | — |
| 2018-08-20 | $76.05 | $154.50 | 83,700 | — | — |
| 2018-08-17 | $76.60 | $155.62 | 85,800 | — | — |
| 2018-08-16 | $75.90 | $154.20 | 79,300 | — | — |
| 2018-08-15 | $75.80 | $154.00 | 88,800 | — | — |
| 2018-08-14 | $76.60 | $155.62 | 68,200 | — | — |
| 2018-08-13 | $77.50 | $157.45 | 36,000 | — | — |
| 2018-08-10 | $77.90 | $158.26 | 40,000 | — | — |
| 2018-08-09 | $78.30 | $159.08 | 56,600 | — | — |
| 2018-08-08 | $79.15 | $160.80 | 57,600 | — | — |
| 2018-08-07 | $80.60 | $163.75 | 60,300 | — | — |
| 2018-08-06 | $80.85 | $164.26 | 61,800 | — | — |
| 2018-08-03 | $80.50 | $163.55 | 92,200 | — | — |
| 2018-08-02 | $81.80 | $166.19 | 132,700 | — | — |
| 2018-08-01 | $80.40 | $163.34 | 61,700 | — | — |
| 2018-07-31 | $81.35 | $165.27 | 102,800 | — | — |
| 2018-07-30 | $79.90 | $162.33 | 95,500 | — | — |
| 2018-07-27 | $83.45 | $169.54 | 258,500 | — | — |
| 2018-07-26 | $82.70 | $168.02 | 172,800 | — | — |
| 2018-07-25 | $81.20 | $164.97 | 392,900 | — | — |
| 2018-07-24 | $78.45 | $159.38 | 84,100 | — | — |
| 2018-07-23 | $78.35 | $159.18 | 81,900 | — | — |
| 2018-07-20 | $78.80 | $160.09 | 107,100 | — | — |
| 2018-07-19 | $78.20 | $158.87 | 224,100 | — | — |
| 2018-07-18 | $77.25 | $156.94 | 123,800 | — | — |
| 2018-07-17 | $78.15 | $158.77 | 99,400 | — | — |
| 2018-07-16 | $78.30 | $159.08 | 62,100 | — | — |
| 2018-07-13 | $79.30 | $161.11 | 42,600 | — | — |
| 2018-07-12 | $78.70 | $159.89 | 47,700 | — | — |
| 2018-07-11 | $78.85 | $160.19 | 68,200 | — | — |
| 2018-07-10 | $79.20 | $160.90 | 79,500 | — | — |
| 2018-07-09 | $81.10 | $164.76 | 36,600 | — | — |
| 2018-07-06 | $79.80 | $162.12 | 50,300 | — | — |
| 2018-07-05 | $78.85 | $160.19 | 106,400 | — | — |
| 2018-07-03 | $78.70 | $159.89 | 30,800 | — | — |
| 2018-07-02 | $79.15 | $160.80 | 71,200 | — | — |
| 2018-06-29 | $79.00 | $160.50 | 99,500 | — | — |
| 2018-06-28 | $78.40 | $159.28 | 70,600 | — | — |
| 2018-06-27 | $78.05 | $158.57 | 78,000 | — | — |
| 2018-06-26 | $76.90 | $156.23 | 132,000 | — | — |
| 2018-06-25 | $76.10 | $154.61 | 55,700 | — | — |
| 2018-06-22 | $77.65 | $157.76 | 121,500 | — | — |
| 2018-06-21 | $77.15 | $156.74 | 69,800 | — | — |
| 2018-06-20 | $78.30 | $159.08 | 60,800 | — | — |
| 2018-06-19 | $78.05 | $158.57 | 53,100 | — | — |
| 2018-06-18 | $79.00 | $160.50 | 68,000 | — | — |
| 2018-06-15 | $76.95 | $156.33 | 159,100 | — | — |
| 2018-06-14 | $75.85 | $154.10 | 154,000 | — | — |
| 2018-06-13 | $76.10 | $154.61 | 182,100 | — | — |
| 2018-06-12 | $77.70 | $157.86 | 92,500 | — | — |
| 2018-06-11 | $78.55 | $159.58 | 137,600 | — | — |
| 2018-06-08 | $78.85 | $160.19 | 70,300 | — | — |
| 2018-06-07 | $79.80 | $162.12 | 74,400 | — | — |
| 2018-06-06 | $80.70 | $163.95 | 70,100 | — | — |
| 2018-06-05 | $80.70 | $163.95 | 122,000 | — | — |
| 2018-06-04 | $80.25 | $163.04 | 127,600 | — | — |
| 2018-06-01 | $80.25 | $163.04 | 103,400 | — | — |
| 2018-05-31 | $78.80 | $160.09 | 79,800 | — | — |
| 2018-05-30 | $80.15 | $162.83 | 97,100 | — | — |
| 2018-05-29 | $79.75 | $161.60 | 78,300 | — | — |
| 2018-05-25 | $79.20 | $160.48 | 42,000 | — | — |
| 2018-05-24 | $78.75 | $159.57 | 65,200 | — | — |
| 2018-05-23 | $78.70 | $159.47 | 53,800 | — | — |
| 2018-05-22 | $77.95 | $157.95 | 65,500 | — | — |
| 2018-05-21 | $78.10 | $158.25 | 57,200 | — | — |
| 2018-05-18 | $77.00 | $156.02 | 59,800 | — | — |
| 2018-05-17 | $76.50 | $155.01 | 98,300 | — | — |
| 2018-05-16 | $75.25 | $152.48 | 74,400 | — | — |
| 2018-05-15 | $74.10 | $150.15 | 143,500 | — | — |
| 2018-05-14 | $72.90 | $147.72 | 88,700 | — | — |
| 2018-05-11 | $72.15 | $146.20 | 66,300 | — | — |
| 2018-05-10 | $72.55 | $147.01 | 61,200 | — | — |
| 2018-05-09 | $72.20 | $146.30 | 59,700 | — | — |
| 2018-05-08 | $72.50 | $146.90 | 100,700 | — | — |
| 2018-05-07 | $72.70 | $147.31 | 98,400 | — | — |
| 2018-05-04 | $73.35 | $148.63 | 85,200 | — | — |
| 2018-05-03 | $73.05 | $148.02 | 97,400 | — | — |
| 2018-05-02 | $73.80 | $149.54 | 104,500 | — | — |
| 2018-05-01 | $73.45 | $148.83 | 114,800 | — | — |
| 2018-04-30 | $74.00 | $149.94 | 81,100 | — | — |
| 2018-04-27 | $73.90 | $149.74 | 175,000 | — | — |
| 2018-04-26 | $73.65 | $149.23 | 226,200 | — | — |
| 2018-04-25 | $73.90 | $149.74 | 200,200 | — | — |
| 2018-04-24 | $74.45 | $150.86 | 207,900 | — | — |
| 2018-04-23 | $74.45 | $150.86 | 462,600 | — | — |
| 2018-04-20 | $69.80 | $141.43 | 92,100 | — | — |
| 2018-04-19 | $70.50 | $142.85 | 68,600 | — | — |
| 2018-04-18 | $70.80 | $143.46 | 91,400 | — | — |
| 2018-04-17 | $70.90 | $143.66 | 214,100 | — | — |
| 2018-04-16 | $69.25 | $140.32 | 91,900 | — | — |
| 2018-04-13 | $68.55 | $138.90 | 146,900 | — | — |
| 2018-04-12 | $68.55 | $138.90 | 53,500 | — | — |
| 2018-04-11 | $68.45 | $138.70 | 84,800 | — | — |
| 2018-04-10 | $68.90 | $139.61 | 137,200 | — | — |
| 2018-04-09 | $68.15 | $138.09 | 180,800 | — | — |
| 2018-04-06 | $68.25 | $138.29 | 143,700 | — | — |
| 2018-04-05 | $70.40 | $142.65 | 138,700 | — | — |
| 2018-04-04 | $69.25 | $140.32 | 72,100 | — | — |
| 2018-04-03 | $68.05 | $137.89 | 74,400 | — | — |
| 2018-04-02 | $67.05 | $135.86 | 99,900 | — | — |
| 2018-03-29 | $67.70 | $137.18 | 136,500 | — | — |
| 2018-03-28 | $67.85 | $137.48 | 61,900 | — | — |
| 2018-03-27 | $67.75 | $137.28 | 71,300 | — | — |
| 2018-03-26 | $68.30 | $138.39 | 60,600 | — | — |
| 2018-03-23 | $66.45 | $134.65 | 77,700 | — | — |
| 2018-03-22 | $67.25 | $136.27 | 97,800 | — | — |
| 2018-03-21 | $68.15 | $138.09 | 95,200 | — | — |
| 2018-03-20 | $68.75 | $139.31 | 96,100 | — | — |
| 2018-03-19 | $68.90 | $139.61 | 200,400 | — | — |
| 2018-03-16 | $70.15 | $142.14 | 200,600 | — | — |
| 2018-03-15 | $70.00 | $141.84 | 83,300 | — | — |
| 2018-03-14 | $71.10 | $144.07 | 150,400 | — | — |
| 2018-03-13 | $71.75 | $145.39 | 141,100 | — | — |
| 2018-03-12 | $71.80 | $145.49 | 203,600 | — | — |
| 2018-03-09 | $69.95 | $141.74 | 92,500 | — | — |
| 2018-03-08 | $68.25 | $138.29 | 57,800 | — | — |
| 2018-03-07 | $67.80 | $137.38 | 84,400 | — | — |
| 2018-03-06 | $67.65 | $137.08 | 93,600 | — | — |
| 2018-03-05 | $66.35 | $134.44 | 92,500 | — | — |
| 2018-03-02 | $65.20 | $132.11 | 93,600 | — | — |
| 2018-03-01 | $64.00 | $129.68 | 116,000 | — | — |
| 2018-02-28 | $64.40 | $130.49 | 297,800 | — | — |
| 2018-02-27 | $67.90 | $137.58 | 150,900 | — | — |
| 2018-02-26 | $67.70 | $136.75 | 198,700 | — | — |
| 2018-02-23 | $63.45 | $128.17 | 131,100 | — | — |
| 2018-02-22 | $64.60 | $130.49 | 273,800 | — | — |
| 2018-02-21 | $62.45 | $126.15 | 123,700 | — | — |
| 2018-02-20 | $62.75 | $126.75 | 117,800 | — | — |
| 2018-02-16 | $62.30 | $125.85 | 356,500 | — | — |
| 2018-02-15 | $61.80 | $124.84 | 113,000 | — | — |
| 2018-02-14 | $60.60 | $122.41 | 115,600 | — | — |
| 2018-02-13 | $60.20 | $121.60 | 124,900 | — | — |
| 2018-02-12 | $61.25 | $123.72 | 127,600 | — | — |
| 2018-02-09 | $60.55 | $122.31 | 145,500 | — | — |
| 2018-02-08 | $61.10 | $123.42 | 117,100 | — | — |
| 2018-02-07 | $62.50 | $126.25 | 195,600 | — | — |
| 2018-02-06 | $62.15 | $125.54 | 164,000 | — | — |
| 2018-02-05 | $62.75 | $126.75 | 118,100 | — | — |
| 2018-02-02 | $66.25 | $133.82 | 294,600 | — | — |
| 2018-02-01 | $67.30 | $135.95 | 102,100 | — | — |
| 2018-01-31 | $67.40 | $136.15 | 139,600 | — | — |
| 2018-01-30 | $67.10 | $135.54 | 155,800 | — | — |
| 2018-01-29 | $67.25 | $135.84 | 90,900 | — | — |
| 2018-01-26 | $69.45 | $140.29 | 120,500 | — | — |
| 2018-01-25 | $69.70 | $140.79 | 143,900 | — | — |
| 2018-01-24 | $70.75 | $142.91 | 96,600 | — | — |
| 2018-01-23 | $71.40 | $144.23 | 80,900 | — | — |
| 2018-01-22 | $71.45 | $144.33 | 76,800 | — | — |
| 2018-01-19 | $72.50 | $146.45 | 138,900 | — | — |
| 2018-01-18 | $71.60 | $144.63 | 108,100 | — | — |
| 2018-01-17 | $72.60 | $146.65 | 80,100 | — | — |
| 2018-01-16 | $72.95 | $147.36 | 86,400 | — | — |
| 2018-01-12 | $73.50 | $148.47 | 62,200 | — | — |
| 2018-01-11 | $73.15 | $147.76 | 97,300 | — | — |
| 2018-01-10 | $72.35 | $146.15 | 88,200 | — | — |
| 2018-01-09 | $73.10 | $147.66 | 181,000 | — | — |
| 2018-01-08 | $74.20 | $149.88 | 80,900 | — | — |
| 2018-01-05 | $73.60 | $148.67 | 78,200 | — | — |
| 2018-01-04 | $74.55 | $150.59 | 137,300 | — | — |
| 2018-01-03 | $74.45 | $150.39 | 276,700 | — | — |
| 2018-01-02 | $74.35 | $150.19 | 151,100 | — | — |