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
- 1995-10-12 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 | $24.20 | $24.20 | 3,115 | — | — |
| 2018-12-28 | $24.00 | $24.00 | 2,490 | — | — |
| 2018-12-27 | $24.00 | $24.00 | 1,540 | — | — |
| 2018-12-26 | $25.00 | $25.00 | 4,960 | — | — |
| 2018-12-24 | $25.40 | $25.40 | 2,780 | — | — |
| 2018-12-21 | $23.60 | $23.60 | 6,360 | — | — |
| 2018-12-20 | $24.40 | $24.40 | 5,240 | — | — |
| 2018-12-19 | $26.20 | $26.20 | 3,455 | — | — |
| 2018-12-18 | $25.40 | $25.40 | 23,430 | — | — |
| 2018-12-17 | $27.00 | $27.00 | 2,055 | — | — |
| 2018-12-14 | $29.00 | $29.00 | 3,080 | — | — |
| 2018-12-13 | $28.80 | $28.80 | 12,915 | — | — |
| 2018-12-12 | $28.20 | $28.20 | 1,875 | — | — |
| 2018-12-11 | $28.60 | $28.60 | 2,095 | — | — |
| 2018-12-10 | $29.60 | $29.60 | 3,580 | — | — |
| 2018-12-07 | $29.00 | $29.00 | 12,055 | — | — |
| 2018-12-06 | $29.60 | $29.60 | 1,870 | — | — |
| 2018-12-04 | $29.60 | $29.60 | 2,965 | — | — |
| 2018-12-03 | $30.60 | $30.60 | 2,150 | — | — |
| 2018-11-30 | $30.40 | $30.40 | 3,580 | — | — |
| 2018-11-29 | $31.00 | $31.00 | 2,535 | — | — |
| 2018-11-28 | $33.20 | $33.20 | 3,610 | — | — |
| 2018-11-27 | $32.00 | $32.00 | 1,715 | — | — |
| 2018-11-26 | $33.00 | $33.00 | 2,160 | — | — |
| 2018-11-23 | $30.80 | $30.80 | 2,115 | — | — |
| 2018-11-21 | $33.00 | $33.00 | 5,615 | — | — |
| 2018-11-20 | $34.40 | $34.40 | 1,590 | — | — |
| 2018-11-19 | $35.20 | $35.20 | 2,810 | — | — |
| 2018-11-16 | $35.80 | $35.80 | 1,905 | — | — |
| 2018-11-15 | $36.40 | $36.40 | 3,045 | — | — |
| 2018-11-14 | $35.00 | $35.00 | 6,880 | — | — |
| 2018-11-13 | $36.80 | $36.80 | 1,810 | — | — |
| 2018-11-12 | $39.00 | $39.00 | 3,690 | — | — |
| 2018-11-09 | $41.40 | $41.40 | 3,725 | — | — |
| 2018-11-08 | $41.60 | $41.60 | 4,195 | — | — |
| 2018-11-07 | $45.00 | $45.00 | 7,355 | — | — |
| 2018-11-06 | $43.20 | $43.20 | 2,410 | — | — |
| 2018-11-05 | $43.60 | $43.60 | 2,430 | — | — |
| 2018-11-02 | $44.20 | $44.20 | 9,255 | — | — |
| 2018-11-01 | $42.00 | $42.00 | 12,060 | — | — |
| 2018-10-31 | $40.80 | $40.80 | 29,315 | — | — |
| 2018-10-30 | $41.00 | $41.00 | 285,355 | — | — |
| 2018-10-29 | $42.80 | $42.80 | 4,095 | — | — |
| 2018-10-26 | $43.40 | $43.40 | 4,225 | — | — |
| 2018-10-25 | $43.80 | $43.80 | 3,760 | — | — |
| 2018-10-24 | $44.20 | $44.20 | 4,585 | — | — |
| 2018-10-23 | $44.40 | $44.40 | 8,290 | — | — |
| 2018-10-22 | $47.20 | $47.20 | 6,380 | — | — |
| 2018-10-19 | $48.60 | $48.60 | 5,375 | — | — |
| 2018-10-18 | $47.00 | $47.00 | 4,540 | — | — |
| 2018-10-17 | $48.80 | $48.80 | 5,120 | — | — |
| 2018-10-16 | $49.00 | $49.00 | 19,265 | — | — |
| 2018-10-15 | $46.20 | $46.20 | 3,800 | — | — |
| 2018-10-12 | $45.20 | $45.20 | 16,205 | — | — |
| 2018-10-11 | $46.20 | $46.20 | 7,140 | — | — |
| 2018-10-10 | $47.60 | $47.60 | 16,805 | — | — |
| 2018-10-09 | $49.00 | $49.00 | 10,300 | — | — |
| 2018-10-08 | $50.60 | $50.60 | 16,620 | — | — |
| 2018-10-05 | $51.80 | $51.80 | 36,430 | — | — |
| 2018-10-04 | $53.80 | $53.80 | 72,920 | — | — |
| 2018-10-03 | $51.20 | $51.20 | 21,255 | — | — |
| 2018-10-02 | $51.60 | $51.60 | 31,570 | — | — |
| 2018-10-01 | $53.40 | $53.40 | 72,060 | — | — |
| 2018-09-28 | $63.00 | $63.00 | 187,335 | — | — |
| 2018-09-27 | $76.20 | $76.20 | 2,453,090 | — | — |
| 2018-09-26 | $54.60 | $54.60 | 3,210 | — | — |
| 2018-09-25 | $56.80 | $56.80 | 4,055 | — | — |
| 2018-09-24 | $57.60 | $57.60 | 23,290 | — | — |
| 2018-09-21 | $49.80 | $49.80 | 3,630 | — | — |
| 2018-09-20 | $51.20 | $51.20 | 23,360 | — | — |
| 2018-09-19 | $49.40 | $49.40 | 4,155 | — | — |
| 2018-09-18 | $51.80 | $51.80 | 4,105 | — | — |
| 2018-09-17 | $52.00 | $52.00 | 2,020 | — | — |
| 2018-09-14 | $53.60 | $53.60 | 2,380 | — | — |
| 2018-09-13 | $54.40 | $54.40 | 3,815 | — | — |
| 2018-09-12 | $55.20 | $55.20 | 2,435 | — | — |
| 2018-09-11 | $56.80 | $56.80 | 1,955 | — | — |
| 2018-09-10 | $59.00 | $59.00 | 2,225 | — | — |
| 2018-09-07 | $58.00 | $58.00 | 2,320 | — | — |
| 2018-09-06 | $60.00 | $60.00 | 10,470 | — | — |
| 2018-09-05 | $61.00 | $61.00 | 1,415 | — | — |
| 2018-09-04 | $64.20 | $64.20 | 2,655 | — | — |
| 2018-08-31 | $60.20 | $60.20 | 1,305 | — | — |
| 2018-08-30 | $61.00 | $61.00 | 2,310 | — | — |
| 2018-08-29 | $63.40 | $63.40 | 3,085 | — | — |
| 2018-08-28 | $65.20 | $65.20 | 1,180 | — | — |
| 2018-08-27 | $65.20 | $65.20 | 2,500 | — | — |
| 2018-08-24 | $61.00 | $61.00 | 2,095 | — | — |
| 2018-08-23 | $63.00 | $63.00 | 1,265 | — | — |
| 2018-08-22 | $64.20 | $64.20 | 2,145 | — | — |
| 2018-08-21 | $64.80 | $64.80 | 7,040 | — | — |
| 2018-08-20 | $60.80 | $60.80 | 6,330 | — | — |
| 2018-08-17 | $56.00 | $56.00 | 2,245 | — | — |
| 2018-08-16 | $56.80 | $56.80 | 2,650 | — | — |
| 2018-08-15 | $57.00 | $57.00 | 3,925 | — | — |
| 2018-08-14 | $61.00 | $61.00 | 2,805 | — | — |
| 2018-08-13 | $61.00 | $61.00 | 3,675 | — | — |
| 2018-08-10 | $61.60 | $61.60 | 9,595 | — | — |
| 2018-08-09 | $62.40 | $62.40 | 7,085 | — | — |
| 2018-08-08 | $68.40 | $68.40 | 2,495 | — | — |
| 2018-08-07 | $69.20 | $69.20 | 7,365 | — | — |
| 2018-08-06 | $65.80 | $65.80 | 1,540 | — | — |
| 2018-08-03 | $63.60 | $63.60 | 2,100 | — | — |
| 2018-08-02 | $64.40 | $64.40 | 2,730 | — | — |
| 2018-08-01 | $64.40 | $64.40 | 4,770 | — | — |
| 2018-07-31 | $65.60 | $65.60 | 4,355 | — | — |
| 2018-07-30 | $66.20 | $66.20 | 2,590 | — | — |
| 2018-07-27 | $65.60 | $65.60 | 4,165 | — | — |
| 2018-07-26 | $67.40 | $67.40 | 2,890 | — | — |
| 2018-07-25 | $66.20 | $66.20 | 3,020 | — | — |
| 2018-07-24 | $67.20 | $67.20 | 3,135 | — | — |
| 2018-07-23 | $67.80 | $67.80 | 6,840 | — | — |
| 2018-07-20 | $66.00 | $66.00 | 3,995 | — | — |
| 2018-07-19 | $67.00 | $67.00 | 5,980 | — | — |
| 2018-07-18 | $66.60 | $66.60 | 8,535 | — | — |
| 2018-07-17 | $67.20 | $67.20 | 8,765 | — | — |
| 2018-07-16 | $69.00 | $69.00 | 13,215 | — | — |
| 2018-07-13 | $71.00 | $71.00 | 17,720 | — | — |
| 2018-07-12 | $72.60 | $72.60 | 49,930 | — | — |
| 2018-07-11 | $80.00 | $80.00 | 898,825 | — | — |
| 2018-07-10 | $72.40 | $72.40 | 3,785 | — | — |
| 2018-07-09 | $73.60 | $73.60 | 5,655 | — | — |
| 2018-07-06 | $71.60 | $71.60 | 12,535 | — | — |
| 2018-07-05 | $69.80 | $69.80 | 11,850 | — | — |
| 2018-07-03 | $71.60 | $71.60 | 4,915 | — | — |
| 2018-07-02 | $75.80 | $75.80 | 14,045 | — | — |
| 2018-06-29 | $75.60 | $75.60 | 20,635 | — | — |
| 2018-06-28 | $72.40 | $72.40 | 51,640 | — | — |
| 2018-06-27 | $81.80 | $81.80 | 91,050 | — | — |
| 2018-06-26 | $102.00 | $102.00 | 1,287,140 | — | — |
| 2018-06-25 | $76.00 | $76.00 | 196,495 | — | — |
| 2018-06-22 | $76.60 | $76.60 | 105,360 | — | — |
| 2018-06-21 | $67.60 | $67.60 | 12,165 | — | — |
| 2018-06-20 | $67.60 | $67.60 | 6,305 | — | — |
| 2018-06-19 | $67.00 | $67.00 | 7,440 | — | — |
| 2018-06-18 | $70.40 | $70.40 | 8,680 | — | — |
| 2018-06-15 | $73.00 | $73.00 | 45,615 | — | — |
| 2018-06-14 | $104.00 | $104.00 | 12,890 | — | — |
| 2018-06-13 | $139.00 | $139.00 | 3,410 | — | — |
| 2018-06-12 | $148.00 | $148.00 | 2,285 | — | — |
| 2018-06-11 | $153.00 | $153.00 | 4,010 | — | — |
| 2018-06-08 | $157.20 | $157.20 | 1,480 | — | — |
| 2018-06-07 | $163.60 | $163.60 | 880 | — | — |
| 2018-06-06 | $170.20 | $170.20 | 3,235 | — | — |
| 2018-06-05 | $184.60 | $184.60 | 2,215 | — | — |
| 2018-06-04 | $177.00 | $177.00 | 1,325 | — | — |
| 2018-06-01 | $191.80 | $191.80 | 2,785 | — | — |
| 2018-05-31 | $174.60 | $174.60 | 900 | — | — |
| 2018-05-30 | $177.60 | $177.60 | 790 | — | — |
| 2018-05-29 | $182.80 | $182.80 | 740 | — | — |
| 2018-05-25 | $199.40 | $199.40 | 1,610 | — | — |
| 2018-05-24 | $207.80 | $207.80 | 3,460 | — | — |
| 2018-05-23 | $200.00 | $200.00 | 1,482 | — | — |
| 2018-05-22 | $222.00 | $222.00 | 193 | — | — |
| 2018-05-21 | $236.00 | $236.00 | 88 | — | — |
| 2018-05-18 | $230.00 | $230.00 | 224 | — | — |
| 2018-05-17 | $228.00 | $228.00 | 168 | — | — |
| 2018-05-16 | $230.00 | $230.00 | 87 | — | — |
| 2018-05-15 | $238.00 | $238.00 | 97 | — | — |
| 2018-05-14 | $232.00 | $232.00 | 405 | — | — |
| 2018-05-11 | $214.00 | $214.00 | 1,545 | — | — |
| 2018-05-10 | $250.00 | $250.00 | 211 | — | — |
| 2018-05-09 | $258.00 | $258.00 | 244 | — | — |
| 2018-05-08 | $260.00 | $260.00 | 228 | — | — |
| 2018-05-07 | $268.00 | $268.00 | 733 | — | — |
| 2018-05-04 | $264.00 | $264.00 | 70 | — | — |
| 2018-05-03 | $264.00 | $264.00 | 138 | — | — |
| 2018-05-02 | $272.00 | $272.00 | 117 | — | — |
| 2018-05-01 | $282.00 | $282.00 | 106 | — | — |
| 2018-04-30 | $272.00 | $272.00 | 97 | — | — |
| 2018-04-27 | $278.00 | $278.00 | 230 | — | — |
| 2018-04-26 | $282.00 | $282.00 | 1,138 | — | — |
| 2018-04-25 | $260.00 | $260.00 | 88 | — | — |
| 2018-04-24 | $266.00 | $266.00 | 30 | — | — |
| 2018-04-23 | $270.00 | $270.00 | 161 | — | — |
| 2018-04-20 | $270.00 | $270.00 | 76 | — | — |
| 2018-04-19 | $270.00 | $270.00 | 264 | — | — |
| 2018-04-18 | $266.00 | $266.00 | 119 | — | — |
| 2018-04-17 | $266.00 | $266.00 | 212 | — | — |
| 2018-04-16 | $264.00 | $264.00 | 57 | — | — |
| 2018-04-13 | $272.00 | $272.00 | 377 | — | — |
| 2018-04-12 | $266.00 | $266.00 | 594 | — | — |
| 2018-04-11 | $256.00 | $256.00 | 119 | — | — |
| 2018-04-10 | $256.00 | $256.00 | 251 | — | — |
| 2018-04-09 | $252.00 | $252.00 | 187 | — | — |
| 2018-04-06 | $254.00 | $254.00 | 182 | — | — |
| 2018-04-05 | $256.00 | $256.00 | 89 | — | — |
| 2018-04-04 | $256.00 | $256.00 | 109 | — | — |
| 2018-04-03 | $252.00 | $252.00 | 167 | — | — |
| 2018-04-02 | $252.00 | $252.00 | 131 | — | — |
| 2018-03-29 | $254.00 | $254.00 | 111 | — | — |
| 2018-03-28 | $258.00 | $258.00 | 121 | — | — |
| 2018-03-27 | $258.00 | $258.00 | 115 | — | — |
| 2018-03-26 | $254.00 | $254.00 | 155 | — | — |
| 2018-03-23 | $260.00 | $260.00 | 122 | — | — |
| 2018-03-22 | $266.00 | $266.00 | 221 | — | — |
| 2018-03-21 | $276.00 | $276.00 | 115 | — | — |
| 2018-03-20 | $264.00 | $264.00 | 259 | — | — |
| 2018-03-19 | $268.00 | $268.00 | 235 | — | — |
| 2018-03-16 | $278.00 | $278.00 | 485 | — | — |
| 2018-03-15 | $270.00 | $270.00 | 300 | — | — |
| 2018-03-14 | $278.00 | $278.00 | 160 | — | — |
| 2018-03-13 | $280.00 | $280.00 | 269 | — | — |
| 2018-03-12 | $282.00 | $282.00 | 353 | — | — |
| 2018-03-09 | $278.00 | $278.00 | 648 | — | — |
| 2018-03-08 | $288.00 | $288.00 | 856 | — | — |
| 2018-03-07 | $290.00 | $290.00 | 2,383 | — | — |
| 2018-03-06 | $272.00 | $272.00 | 1,656 | — | — |
| 2018-03-05 | $252.00 | $252.00 | 306 | — | — |
| 2018-03-02 | $254.00 | $254.00 | 662 | — | — |
| 2018-03-01 | $254.00 | $254.00 | 367 | — | — |
| 2018-02-28 | $256.00 | $256.00 | 610 | — | — |
| 2018-02-27 | $252.00 | $252.00 | 921 | — | — |
| 2018-02-26 | $266.00 | $266.00 | 772 | — | — |
| 2018-02-23 | $276.00 | $276.00 | 2,042 | — | — |
| 2018-02-22 | $282.00 | $282.00 | 1,502 | — | — |
| 2018-02-21 | $292.00 | $292.00 | 2,288 | — | — |
| 2018-02-20 | $302.00 | $302.00 | 26,396 | — | — |
| 2018-02-16 | $284.00 | $284.00 | 333 | — | — |
| 2018-02-15 | $278.00 | $278.00 | 601 | — | — |
| 2018-02-14 | $284.00 | $284.00 | 1,089 | — | — |
| 2018-02-13 | $280.00 | $280.00 | 275 | — | — |
| 2018-02-12 | $280.00 | $280.00 | 388 | — | — |
| 2018-02-09 | $280.00 | $280.00 | 830 | — | — |
| 2018-02-08 | $292.00 | $292.00 | 422 | — | — |
| 2018-02-07 | $304.00 | $304.00 | 357 | — | — |
| 2018-02-06 | $298.00 | $298.00 | 616 | — | — |
| 2018-02-05 | $290.00 | $290.00 | 558 | — | — |
| 2018-02-02 | $286.00 | $286.00 | 1,262 | — | — |
| 2018-02-01 | $302.00 | $302.00 | 1,070 | — | — |
| 2018-01-31 | $316.00 | $316.00 | 1,148 | — | — |
| 2018-01-30 | $318.00 | $318.00 | 1,396 | — | — |
| 2018-01-29 | $346.00 | $346.00 | 967 | — | — |
| 2018-01-26 | $356.00 | $356.00 | 2,122 | — | — |
| 2018-01-25 | $378.00 | $378.00 | 4,490 | — | — |
| 2018-01-24 | $404.00 | $404.00 | 56,082 | — | — |
| 2018-01-23 | $304.00 | $304.00 | 85 | — | — |
| 2018-01-22 | $302.00 | $302.00 | 130 | — | — |
| 2018-01-19 | $296.00 | $296.00 | 32 | — | — |
| 2018-01-18 | $304.00 | $304.00 | 118 | — | — |
| 2018-01-17 | $292.00 | $292.00 | 897 | — | — |
| 2018-01-16 | $300.00 | $300.00 | 280 | — | — |
| 2018-01-12 | $306.00 | $306.00 | 914 | — | — |
| 2018-01-11 | $316.00 | $316.00 | 1,291 | — | — |
| 2018-01-10 | $272.00 | $272.00 | 1,144 | — | — |
| 2018-01-09 | $258.00 | $258.00 | 290 | — | — |
| 2018-01-08 | $256.00 | $256.00 | 358 | — | — |
| 2018-01-05 | $266.00 | $266.00 | 270 | — | — |
| 2018-01-04 | $272.00 | $272.00 | 280 | — | — |
| 2018-01-03 | $282.00 | $282.00 | 185 | — | — |
| 2018-01-02 | $288.00 | $288.00 | 386 | — | — |