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 | $54.15 | $195.40 | 117,100 | — | — |
| 2018-12-28 | $54.82 | $197.82 | 131,100 | — | — |
| 2018-12-27 | $54.63 | $197.14 | 167,200 | — | — |
| 2018-12-26 | $54.40 | $196.31 | 239,800 | — | — |
| 2018-12-24 | $54.71 | $197.42 | 97,200 | — | — |
| 2018-12-21 | $56.43 | $203.63 | 461,400 | — | — |
| 2018-12-20 | $57.60 | $207.85 | 215,900 | — | — |
| 2018-12-19 | $57.59 | $207.82 | 293,600 | — | — |
| 2018-12-18 | $57.95 | $209.12 | 304,700 | — | — |
| 2018-12-17 | $59.03 | $213.01 | 267,200 | — | — |
| 2018-12-14 | $61.46 | $221.78 | 162,900 | — | — |
| 2018-12-13 | $63.50 | $229.14 | 123,800 | — | — |
| 2018-12-12 | $64.58 | $233.04 | 156,500 | — | — |
| 2018-12-11 | $63.36 | $228.64 | 92,200 | — | — |
| 2018-12-10 | $62.47 | $225.43 | 102,700 | — | — |
| 2018-12-07 | $62.66 | $226.11 | 152,400 | — | — |
| 2018-12-06 | $63.15 | $227.88 | 197,300 | — | — |
| 2018-12-04 | $62.72 | $226.33 | 239,700 | — | — |
| 2018-12-03 | $64.55 | $232.93 | 246,200 | — | — |
| 2018-11-30 | $63.40 | $228.78 | 255,200 | — | — |
| 2018-11-29 | $63.43 | $228.89 | 114,400 | — | — |
| 2018-11-28 | $64.13 | $231.42 | 160,100 | — | — |
| 2018-11-27 | $62.96 | $227.20 | 142,500 | — | — |
| 2018-11-26 | $64.50 | $232.75 | 150,100 | — | — |
| 2018-11-23 | $65.10 | $234.92 | 47,200 | — | — |
| 2018-11-21 | $64.65 | $233.29 | 130,400 | — | — |
| 2018-11-20 | $66.35 | $239.43 | 129,600 | — | — |
| 2018-11-19 | $66.79 | $241.02 | 136,800 | — | — |
| 2018-11-16 | $66.89 | $241.38 | 235,300 | — | — |
| 2018-11-15 | $66.98 | $241.70 | 198,500 | — | — |
| 2018-11-14 | $66.80 | $241.05 | 244,700 | — | — |
| 2018-11-13 | $66.73 | $240.80 | 163,400 | — | — |
| 2018-11-12 | $68.10 | $245.74 | 199,700 | — | — |
| 2018-11-09 | $68.50 | $247.19 | 474,600 | — | — |
| 2018-11-08 | $69.00 | $248.99 | 200,500 | — | — |
| 2018-11-07 | $69.91 | $252.28 | 184,700 | — | — |
| 2018-11-06 | $69.19 | $249.68 | 122,400 | — | — |
| 2018-11-05 | $68.03 | $245.49 | 154,000 | — | — |
| 2018-11-02 | $67.68 | $244.23 | 131,700 | — | — |
| 2018-11-01 | $67.11 | $242.17 | 103,800 | — | — |
| 2018-10-31 | $67.86 | $244.88 | 111,500 | — | — |
| 2018-10-30 | $68.98 | $248.92 | 93,600 | — | — |
| 2018-10-29 | $67.94 | $245.17 | 112,500 | — | — |
| 2018-10-26 | $67.70 | $244.30 | 122,800 | — | — |
| 2018-10-25 | $68.26 | $246.32 | 133,200 | — | — |
| 2018-10-24 | $68.00 | $245.38 | 145,600 | — | — |
| 2018-10-23 | $67.75 | $244.48 | 141,800 | — | — |
| 2018-10-22 | $67.60 | $243.94 | 128,700 | — | — |
| 2018-10-19 | $68.35 | $246.65 | 125,300 | — | — |
| 2018-10-18 | $67.70 | $244.30 | 96,300 | — | — |
| 2018-10-17 | $68.00 | $245.38 | 154,800 | — | — |
| 2018-10-16 | $66.35 | $239.43 | 118,200 | — | — |
| 2018-10-15 | $65.29 | $235.60 | 91,600 | — | — |
| 2018-10-12 | $64.28 | $231.96 | 102,600 | — | — |
| 2018-10-11 | $65.10 | $234.92 | 128,500 | — | — |
| 2018-10-10 | $65.55 | $236.54 | 227,200 | — | — |
| 2018-10-09 | $66.25 | $239.07 | 295,300 | — | — |
| 2018-10-08 | $66.33 | $239.36 | 144,400 | — | — |
| 2018-10-05 | $64.32 | $232.10 | 144,600 | — | — |
| 2018-10-04 | $64.86 | $231.35 | 151,500 | — | — |
| 2018-10-03 | $65.51 | $233.66 | 119,700 | — | — |
| 2018-10-02 | $64.83 | $231.24 | 118,900 | — | — |
| 2018-10-01 | $64.64 | $230.56 | 94,600 | — | — |
| 2018-09-28 | $65.00 | $231.84 | 155,300 | — | — |
| 2018-09-27 | $65.15 | $232.38 | 125,900 | — | — |
| 2018-09-26 | $65.05 | $232.02 | 149,000 | — | — |
| 2018-09-25 | $65.45 | $233.45 | 97,300 | — | — |
| 2018-09-24 | $64.20 | $228.99 | 153,200 | — | — |
| 2018-09-21 | $67.25 | $239.87 | 429,100 | — | — |
| 2018-09-20 | $67.25 | $239.87 | 298,400 | — | — |
| 2018-09-19 | $65.50 | $233.63 | 216,600 | — | — |
| 2018-09-18 | $65.25 | $232.74 | 91,400 | — | — |
| 2018-09-17 | $64.35 | $229.53 | 80,900 | — | — |
| 2018-09-14 | $64.00 | $228.28 | 96,800 | — | — |
| 2018-09-13 | $63.15 | $225.25 | 96,100 | — | — |
| 2018-09-12 | $63.20 | $225.42 | 132,200 | — | — |
| 2018-09-11 | $60.15 | $214.55 | 116,500 | — | — |
| 2018-09-10 | $59.90 | $213.65 | 75,900 | — | — |
| 2018-09-07 | $60.15 | $214.55 | 151,800 | — | — |
| 2018-09-06 | $59.60 | $212.58 | 214,700 | — | — |
| 2018-09-05 | $59.65 | $212.76 | 123,400 | — | — |
| 2018-09-04 | $59.55 | $212.41 | 94,800 | — | — |
| 2018-08-31 | $59.80 | $213.30 | 148,700 | — | — |
| 2018-08-30 | $59.30 | $211.51 | 120,600 | — | — |
| 2018-08-29 | $59.25 | $211.34 | 155,400 | — | — |
| 2018-08-28 | $59.45 | $212.05 | 94,300 | — | — |
| 2018-08-27 | $59.55 | $212.41 | 93,000 | — | — |
| 2018-08-24 | $59.90 | $213.65 | 186,300 | — | — |
| 2018-08-23 | $60.20 | $214.72 | 167,100 | — | — |
| 2018-08-22 | $60.55 | $215.97 | 101,600 | — | — |
| 2018-08-21 | $60.35 | $215.26 | 143,400 | — | — |
| 2018-08-20 | $60.15 | $214.55 | 237,500 | — | — |
| 2018-08-17 | $59.70 | $212.94 | 359,300 | — | — |
| 2018-08-16 | $58.85 | $209.91 | 170,500 | — | — |
| 2018-08-15 | $59.35 | $211.69 | 292,100 | — | — |
| 2018-08-14 | $58.10 | $207.23 | 176,800 | — | — |
| 2018-08-13 | $57.15 | $203.85 | 280,000 | — | — |
| 2018-08-10 | $56.20 | $200.46 | 321,700 | — | — |
| 2018-08-09 | $57.00 | $203.31 | 516,400 | — | — |
| 2018-08-08 | $58.65 | $209.20 | 618,200 | — | — |
| 2018-08-07 | $68.00 | $242.55 | 135,300 | — | — |
| 2018-08-06 | $67.60 | $241.12 | 112,300 | — | — |
| 2018-08-03 | $67.90 | $242.19 | 111,200 | — | — |
| 2018-08-02 | $68.25 | $243.44 | 88,100 | — | — |
| 2018-08-01 | $67.15 | $239.51 | 155,500 | — | — |
| 2018-07-31 | $69.10 | $246.47 | 223,100 | — | — |
| 2018-07-30 | $67.05 | $239.16 | 128,300 | — | — |
| 2018-07-27 | $66.00 | $235.41 | 139,500 | — | — |
| 2018-07-26 | $66.05 | $235.59 | 142,800 | — | — |
| 2018-07-25 | $65.95 | $235.23 | 112,800 | — | — |
| 2018-07-24 | $66.15 | $235.95 | 107,400 | — | — |
| 2018-07-23 | $65.80 | $234.70 | 81,700 | — | — |
| 2018-07-20 | $65.70 | $234.34 | 127,300 | — | — |
| 2018-07-19 | $64.80 | $231.13 | 307,400 | — | — |
| 2018-07-18 | $64.55 | $230.24 | 123,200 | — | — |
| 2018-07-17 | $65.05 | $232.02 | 185,900 | — | — |
| 2018-07-16 | $65.25 | $232.74 | 352,600 | — | — |
| 2018-07-13 | $68.40 | $243.97 | 99,400 | — | — |
| 2018-07-12 | $68.50 | $244.33 | 206,200 | — | — |
| 2018-07-11 | $69.20 | $246.83 | 159,500 | — | — |
| 2018-07-10 | $69.60 | $248.25 | 148,500 | — | — |
| 2018-07-09 | $69.00 | $246.11 | 125,100 | — | — |
| 2018-07-06 | $69.60 | $248.25 | 267,500 | — | — |
| 2018-07-05 | $69.70 | $245.93 | 377,800 | — | — |
| 2018-07-03 | $66.50 | $234.64 | 86,600 | — | — |
| 2018-07-02 | $66.40 | $234.29 | 232,400 | — | — |
| 2018-06-29 | $66.05 | $233.05 | 269,400 | — | — |
| 2018-06-28 | $66.50 | $234.64 | 143,200 | — | — |
| 2018-06-27 | $66.05 | $233.05 | 272,700 | — | — |
| 2018-06-26 | $66.55 | $234.82 | 200,200 | — | — |
| 2018-06-25 | $66.45 | $234.47 | 213,800 | — | — |
| 2018-06-22 | $66.15 | $233.41 | 298,300 | — | — |
| 2018-06-21 | $66.00 | $232.88 | 176,600 | — | — |
| 2018-06-20 | $66.15 | $233.41 | 273,500 | — | — |
| 2018-06-19 | $65.10 | $229.70 | 214,800 | — | — |
| 2018-06-18 | $64.60 | $227.94 | 307,300 | — | — |
| 2018-06-15 | $64.80 | $228.64 | 515,400 | — | — |
| 2018-06-14 | $65.35 | $230.59 | 164,000 | — | — |
| 2018-06-13 | $64.90 | $229.00 | 260,100 | — | — |
| 2018-06-12 | $64.70 | $228.29 | 353,300 | — | — |
| 2018-06-11 | $64.20 | $226.53 | 198,200 | — | — |
| 2018-06-08 | $64.25 | $226.70 | 217,400 | — | — |
| 2018-06-07 | $64.45 | $227.41 | 186,500 | — | — |
| 2018-06-06 | $64.85 | $228.82 | 190,700 | — | — |
| 2018-06-05 | $65.25 | $230.23 | 379,000 | — | — |
| 2018-06-04 | $66.55 | $234.82 | 335,000 | — | — |
| 2018-06-01 | $65.80 | $232.17 | 239,100 | — | — |
| 2018-05-31 | $66.15 | $233.41 | 596,300 | — | — |
| 2018-05-30 | $66.50 | $234.64 | 394,600 | — | — |
| 2018-05-29 | $67.00 | $236.41 | 520,000 | — | — |
| 2018-05-25 | $66.00 | $232.88 | 790,800 | — | — |
| 2018-05-24 | $62.85 | $221.76 | 1,412,000 | — | — |
| 2018-05-23 | $48.45 | $170.95 | 150,500 | — | — |
| 2018-05-22 | $48.25 | $170.25 | 183,000 | — | — |
| 2018-05-21 | $48.70 | $171.84 | 150,700 | — | — |
| 2018-05-18 | $48.05 | $169.54 | 326,800 | — | — |
| 2018-05-17 | $47.65 | $168.13 | 154,300 | — | — |
| 2018-05-16 | $47.85 | $168.84 | 158,200 | — | — |
| 2018-05-15 | $46.95 | $165.66 | 161,500 | — | — |
| 2018-05-14 | $46.65 | $164.60 | 166,000 | — | — |
| 2018-05-11 | $46.60 | $164.43 | 101,800 | — | — |
| 2018-05-10 | $47.25 | $166.72 | 91,500 | — | — |
| 2018-05-09 | $47.40 | $167.25 | 124,100 | — | — |
| 2018-05-08 | $47.65 | $168.13 | 114,600 | — | — |
| 2018-05-07 | $48.05 | $169.54 | 138,000 | — | — |
| 2018-05-04 | $48.25 | $170.25 | 115,200 | — | — |
| 2018-05-03 | $47.45 | $167.43 | 120,600 | — | — |
| 2018-05-02 | $47.80 | $168.66 | 138,400 | — | — |
| 2018-05-01 | $47.85 | $168.84 | 282,400 | — | — |
| 2018-04-30 | $47.05 | $166.01 | 120,000 | — | — |
| 2018-04-27 | $48.00 | $169.37 | 81,700 | — | — |
| 2018-04-26 | $47.70 | $168.31 | 121,000 | — | — |
| 2018-04-25 | $47.65 | $168.13 | 103,700 | — | — |
| 2018-04-24 | $47.35 | $167.07 | 131,100 | — | — |
| 2018-04-23 | $46.90 | $165.48 | 139,000 | — | — |
| 2018-04-20 | $47.00 | $165.84 | 232,000 | — | — |
| 2018-04-19 | $48.05 | $169.54 | 258,000 | — | — |
| 2018-04-18 | $49.90 | $176.07 | 202,100 | — | — |
| 2018-04-17 | $52.20 | $184.19 | 185,600 | — | — |
| 2018-04-16 | $51.00 | $179.95 | 226,600 | — | — |
| 2018-04-13 | $50.00 | $176.42 | 99,100 | — | — |
| 2018-04-12 | $49.75 | $175.54 | 64,500 | — | — |
| 2018-04-11 | $50.20 | $177.13 | 153,600 | — | — |
| 2018-04-10 | $50.25 | $177.31 | 199,500 | — | — |
| 2018-04-09 | $49.65 | $175.19 | 181,700 | — | — |
| 2018-04-06 | $49.65 | $175.19 | 268,100 | — | — |
| 2018-04-05 | $50.05 | $174.66 | 251,300 | — | — |
| 2018-04-04 | $50.25 | $175.36 | 251,400 | — | — |
| 2018-04-03 | $49.25 | $171.87 | 131,000 | — | — |
| 2018-04-02 | $48.05 | $167.68 | 169,900 | — | — |
| 2018-03-29 | $48.50 | $169.25 | 203,900 | — | — |
| 2018-03-28 | $47.70 | $166.46 | 343,400 | — | — |
| 2018-03-27 | $46.45 | $162.10 | 156,000 | — | — |
| 2018-03-26 | $46.60 | $162.62 | 173,400 | — | — |
| 2018-03-23 | $46.65 | $162.79 | 215,400 | — | — |
| 2018-03-22 | $47.10 | $164.36 | 151,900 | — | — |
| 2018-03-21 | $47.00 | $164.02 | 153,500 | — | — |
| 2018-03-20 | $47.45 | $165.59 | 221,700 | — | — |
| 2018-03-19 | $47.80 | $166.81 | 223,200 | — | — |
| 2018-03-16 | $48.00 | $167.51 | 539,600 | — | — |
| 2018-03-15 | $49.35 | $172.22 | 218,000 | — | — |
| 2018-03-14 | $50.10 | $174.83 | 190,700 | — | — |
| 2018-03-13 | $50.65 | $176.75 | 321,600 | — | — |
| 2018-03-12 | $50.60 | $176.58 | 218,300 | — | — |
| 2018-03-09 | $50.75 | $177.10 | 186,700 | — | — |
| 2018-03-08 | $50.40 | $175.88 | 296,100 | — | — |
| 2018-03-07 | $50.05 | $174.66 | 471,800 | — | — |
| 2018-03-06 | $51.00 | $177.97 | 451,800 | — | — |
| 2018-03-05 | $49.30 | $172.04 | 227,400 | — | — |
| 2018-03-02 | $49.20 | $171.69 | 117,400 | — | — |
| 2018-03-01 | $48.50 | $169.25 | 204,200 | — | — |
| 2018-02-28 | $49.15 | $171.52 | 329,600 | — | — |
| 2018-02-27 | $50.25 | $175.36 | 208,100 | — | — |
| 2018-02-26 | $50.95 | $177.80 | 167,500 | — | — |
| 2018-02-23 | $50.60 | $176.58 | 174,600 | — | — |
| 2018-02-22 | $49.45 | $172.57 | 392,700 | — | — |
| 2018-02-21 | $49.60 | $173.09 | 303,900 | — | — |
| 2018-02-20 | $49.50 | $172.74 | 342,200 | — | — |
| 2018-02-16 | $50.55 | $176.40 | 280,700 | — | — |
| 2018-02-15 | $50.10 | $174.83 | 323,500 | — | — |
| 2018-02-14 | $50.05 | $174.66 | 177,100 | — | — |
| 2018-02-13 | $49.95 | $174.31 | 264,200 | — | — |
| 2018-02-12 | $50.05 | $174.66 | 443,300 | — | — |
| 2018-02-09 | $50.60 | $176.58 | 361,600 | — | — |
| 2018-02-08 | $49.40 | $172.39 | 345,800 | — | — |
| 2018-02-07 | $46.90 | $163.67 | 379,300 | — | — |
| 2018-02-06 | $46.45 | $162.10 | 324,800 | — | — |
| 2018-02-05 | $46.35 | $161.75 | 296,000 | — | — |
| 2018-02-02 | $47.65 | $166.28 | 279,100 | — | — |
| 2018-02-01 | $48.05 | $167.68 | 311,400 | — | — |
| 2018-01-31 | $48.00 | $167.51 | 219,400 | — | — |
| 2018-01-30 | $48.35 | $168.73 | 272,100 | — | — |
| 2018-01-29 | $48.10 | $167.85 | 211,300 | — | — |
| 2018-01-26 | $49.40 | $172.39 | 225,200 | — | — |
| 2018-01-25 | $50.10 | $174.83 | 172,700 | — | — |
| 2018-01-24 | $50.35 | $175.71 | 181,500 | — | — |
| 2018-01-23 | $51.35 | $179.20 | 162,400 | — | — |
| 2018-01-22 | $51.00 | $177.97 | 171,200 | — | — |
| 2018-01-19 | $50.75 | $177.10 | 221,700 | — | — |
| 2018-01-18 | $49.20 | $171.69 | 217,800 | — | — |
| 2018-01-17 | $50.50 | $176.23 | 169,700 | — | — |
| 2018-01-16 | $50.15 | $175.01 | 216,700 | — | — |
| 2018-01-12 | $51.65 | $180.24 | 177,700 | — | — |
| 2018-01-11 | $52.25 | $182.34 | 181,900 | — | — |
| 2018-01-10 | $52.00 | $181.46 | 294,200 | — | — |
| 2018-01-09 | $51.25 | $178.85 | 297,500 | — | — |
| 2018-01-08 | $51.95 | $181.29 | 249,700 | — | — |
| 2018-01-05 | $52.10 | $181.81 | 201,100 | — | — |
| 2018-01-04 | $52.15 | $180.07 | 240,600 | — | — |
| 2018-01-03 | $52.55 | $181.45 | 206,400 | — | — |
| 2018-01-02 | $52.80 | $182.31 | 230,500 | — | — |