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
- 2006-02-07 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 | $30.06 | $182.86 | 77,633 | — | — |
| 2018-12-28 | $30.06 | $182.86 | 29,500 | — | — |
| 2018-12-27 | $30.45 | $182.04 | 57,533 | — | — |
| 2018-12-26 | $30.51 | $182.40 | 52,733 | — | — |
| 2018-12-24 | $29.28 | $175.04 | 34,633 | — | — |
| 2018-12-21 | $30.24 | $180.78 | 85,967 | — | — |
| 2018-12-20 | $30.48 | $182.22 | 70,167 | — | — |
| 2018-12-19 | $31.53 | $188.49 | 75,000 | — | — |
| 2018-12-18 | $32.04 | $191.54 | 58,400 | — | — |
| 2018-12-17 | $32.55 | $194.59 | 177,033 | — | — |
| 2018-12-14 | $32.13 | $192.08 | 65,667 | — | — |
| 2018-12-13 | $32.58 | $194.77 | 60,033 | — | — |
| 2018-12-12 | $32.43 | $193.87 | 37,767 | — | — |
| 2018-12-11 | $32.76 | $195.85 | 51,600 | — | — |
| 2018-12-10 | $32.61 | $194.95 | 57,600 | — | — |
| 2018-12-07 | $32.67 | $195.31 | 137,667 | — | — |
| 2018-12-06 | $32.76 | $195.85 | 38,967 | — | — |
| 2018-12-04 | $32.49 | $194.23 | 50,533 | — | — |
| 2018-12-03 | $33.54 | $200.51 | 50,400 | — | — |
| 2018-11-30 | $33.51 | $200.33 | 72,033 | — | — |
| 2018-11-29 | $33.27 | $198.90 | 15,533 | — | — |
| 2018-11-28 | $33.75 | $201.77 | 83,933 | — | — |
| 2018-11-27 | $32.37 | $193.52 | 47,833 | — | — |
| 2018-11-26 | $32.43 | $193.87 | 51,933 | — | — |
| 2018-11-23 | $32.46 | $194.05 | 23,533 | — | — |
| 2018-11-21 | $32.43 | $193.87 | 27,100 | — | — |
| 2018-11-20 | $32.52 | $194.41 | 84,933 | — | — |
| 2018-11-19 | $32.52 | $194.41 | 67,367 | — | — |
| 2018-11-16 | $32.55 | $194.59 | 39,833 | — | — |
| 2018-11-15 | $32.79 | $196.03 | 89,433 | — | — |
| 2018-11-14 | $32.46 | $194.05 | 21,033 | — | — |
| 2018-11-13 | $32.73 | $195.67 | 30,367 | — | — |
| 2018-11-12 | $32.70 | $195.49 | 34,667 | — | — |
| 2018-11-09 | $32.82 | $196.21 | 24,767 | — | — |
| 2018-11-08 | $32.97 | $197.10 | 22,767 | — | — |
| 2018-11-07 | $33.30 | $199.08 | 26,167 | — | — |
| 2018-11-06 | $33.15 | $198.18 | 29,300 | — | — |
| 2018-11-05 | $33.30 | $199.08 | 33,900 | — | — |
| 2018-11-02 | $33.45 | $199.97 | 41,733 | — | — |
| 2018-11-01 | $33.36 | $199.43 | 81,067 | — | — |
| 2018-10-31 | $34.02 | $203.38 | 159,100 | — | — |
| 2018-10-30 | $34.08 | $203.74 | 48,600 | — | — |
| 2018-10-29 | $33.36 | $199.43 | 44,633 | — | — |
| 2018-10-26 | $33.30 | $199.08 | 47,633 | — | — |
| 2018-10-25 | $33.54 | $200.51 | 53,133 | — | — |
| 2018-10-24 | $33.06 | $197.64 | 60,233 | — | — |
| 2018-10-23 | $32.64 | $195.13 | 78,833 | — | — |
| 2018-10-22 | $33.00 | $197.28 | 30,733 | — | — |
| 2018-10-19 | $32.73 | $195.67 | 62,967 | — | — |
| 2018-10-18 | $33.12 | $198.00 | 23,533 | — | — |
| 2018-10-17 | $33.57 | $200.69 | 32,500 | — | — |
| 2018-10-16 | $33.78 | $201.94 | 65,333 | — | — |
| 2018-10-15 | $32.88 | $196.56 | 54,133 | — | — |
| 2018-10-12 | $32.28 | $192.98 | 55,033 | — | — |
| 2018-10-11 | $32.34 | $193.34 | 38,533 | — | — |
| 2018-10-10 | $32.64 | $195.13 | 50,933 | — | — |
| 2018-10-09 | $33.12 | $198.00 | 54,167 | — | — |
| 2018-10-08 | $32.55 | $194.59 | 27,433 | — | — |
| 2018-10-05 | $32.28 | $192.98 | 32,167 | — | — |
| 2018-10-04 | $32.34 | $193.34 | 42,133 | — | — |
| 2018-10-03 | $32.76 | $195.85 | 45,600 | — | — |
| 2018-10-02 | $32.61 | $194.95 | 32,933 | — | — |
| 2018-10-01 | $32.79 | $196.03 | 36,867 | — | — |
| 2018-09-28 | $32.94 | $196.92 | 39,167 | — | — |
| 2018-09-27 | $32.49 | $194.23 | 61,567 | — | — |
| 2018-09-26 | $32.82 | $193.52 | 77,700 | — | — |
| 2018-09-25 | $33.57 | $197.94 | 76,667 | — | — |
| 2018-09-24 | $33.15 | $195.46 | 70,633 | — | — |
| 2018-09-21 | $33.33 | $196.52 | 108,233 | — | — |
| 2018-09-20 | $33.51 | $197.58 | 60,600 | — | — |
| 2018-09-19 | $33.42 | $197.05 | 66,800 | — | — |
| 2018-09-18 | $33.84 | $199.53 | 50,767 | — | — |
| 2018-09-17 | $34.44 | $203.07 | 47,467 | — | — |
| 2018-09-14 | $34.41 | $202.89 | 37,467 | — | — |
| 2018-09-13 | $34.95 | $206.07 | 38,167 | — | — |
| 2018-09-12 | $35.07 | $206.78 | 42,900 | — | — |
| 2018-09-11 | $35.01 | $206.43 | 28,567 | — | — |
| 2018-09-10 | $35.01 | $206.43 | 48,600 | — | — |
| 2018-09-07 | $35.22 | $207.67 | 37,867 | — | — |
| 2018-09-06 | $35.88 | $211.56 | 57,333 | — | — |
| 2018-09-05 | $35.70 | $210.50 | 55,033 | — | — |
| 2018-09-04 | $35.22 | $207.67 | 35,467 | — | — |
| 2018-08-31 | $35.55 | $209.61 | 32,067 | — | — |
| 2018-08-30 | $35.91 | $211.73 | 31,900 | — | — |
| 2018-08-29 | $35.85 | $211.38 | 29,967 | — | — |
| 2018-08-28 | $35.76 | $210.85 | 33,467 | — | — |
| 2018-08-27 | $35.79 | $211.03 | 43,767 | — | — |
| 2018-08-24 | $35.88 | $211.56 | 38,067 | — | — |
| 2018-08-23 | $35.97 | $212.09 | 47,500 | — | — |
| 2018-08-22 | $36.00 | $212.27 | 63,367 | — | — |
| 2018-08-21 | $36.15 | $213.15 | 76,567 | — | — |
| 2018-08-20 | $36.03 | $212.44 | 79,300 | — | — |
| 2018-08-17 | $35.88 | $211.56 | 117,367 | — | — |
| 2018-08-16 | $35.91 | $211.73 | 95,733 | — | — |
| 2018-08-15 | $35.85 | $211.38 | 83,200 | — | — |
| 2018-08-14 | $35.91 | $211.73 | 193,800 | — | — |
| 2018-08-13 | $35.73 | $210.67 | 97,133 | — | — |
| 2018-08-10 | $35.52 | $209.44 | 92,633 | — | — |
| 2018-08-09 | $35.52 | $209.44 | 146,800 | — | — |
| 2018-08-08 | $34.74 | $204.84 | 181,367 | — | — |
| 2018-08-07 | $34.74 | $204.84 | 208,067 | — | — |
| 2018-08-06 | $34.56 | $203.77 | 190,467 | — | — |
| 2018-08-03 | $34.32 | $202.36 | 161,033 | — | — |
| 2018-08-02 | $33.51 | $197.58 | 129,900 | — | — |
| 2018-08-01 | $31.32 | $184.67 | 44,833 | — | — |
| 2018-07-31 | $31.47 | $185.56 | 129,000 | — | — |
| 2018-07-30 | $31.29 | $184.49 | 44,867 | — | — |
| 2018-07-27 | $31.50 | $185.73 | 105,200 | — | — |
| 2018-07-26 | $31.59 | $186.26 | 90,900 | — | — |
| 2018-07-25 | $31.59 | $186.26 | 111,367 | — | — |
| 2018-07-24 | $31.50 | $185.73 | 46,600 | — | — |
| 2018-07-23 | $31.44 | $185.38 | 57,233 | — | — |
| 2018-07-20 | $31.29 | $184.49 | 43,400 | — | — |
| 2018-07-19 | $31.23 | $184.14 | 61,733 | — | — |
| 2018-07-18 | $30.96 | $182.55 | 72,700 | — | — |
| 2018-07-17 | $30.69 | $180.96 | 67,967 | — | — |
| 2018-07-16 | $30.39 | $179.19 | 32,167 | — | — |
| 2018-07-13 | $30.39 | $179.19 | 33,567 | — | — |
| 2018-07-12 | $30.54 | $180.07 | 21,867 | — | — |
| 2018-07-11 | $30.54 | $180.07 | 33,100 | — | — |
| 2018-07-10 | $30.45 | $179.54 | 31,467 | — | — |
| 2018-07-09 | $30.39 | $179.19 | 47,200 | — | — |
| 2018-07-06 | $30.60 | $180.43 | 36,100 | — | — |
| 2018-07-05 | $30.54 | $180.07 | 70,733 | — | — |
| 2018-07-03 | $30.78 | $181.49 | 37,167 | — | — |
| 2018-07-02 | $30.75 | $181.31 | 65,133 | — | — |
| 2018-06-29 | $30.54 | $180.07 | 56,233 | — | — |
| 2018-06-28 | $30.72 | $181.13 | 67,733 | — | — |
| 2018-06-27 | $30.78 | $179.72 | 66,900 | — | — |
| 2018-06-26 | $30.72 | $179.37 | 54,533 | — | — |
| 2018-06-25 | $30.78 | $179.72 | 64,200 | — | — |
| 2018-06-22 | $30.54 | $178.32 | 226,033 | — | — |
| 2018-06-21 | $30.30 | $176.92 | 81,233 | — | — |
| 2018-06-20 | $30.54 | $178.32 | 91,767 | — | — |
| 2018-06-19 | $30.18 | $176.21 | 99,067 | — | — |
| 2018-06-18 | $30.27 | $176.74 | 77,367 | — | — |
| 2018-06-15 | $29.73 | $173.59 | 261,733 | — | — |
| 2018-06-14 | $29.70 | $173.41 | 104,200 | — | — |
| 2018-06-13 | $29.43 | $171.84 | 62,667 | — | — |
| 2018-06-12 | $29.64 | $173.06 | 63,667 | — | — |
| 2018-06-11 | $29.70 | $173.41 | 58,600 | — | — |
| 2018-06-08 | $29.73 | $173.59 | 43,733 | — | — |
| 2018-06-07 | $29.88 | $174.46 | 28,900 | — | — |
| 2018-06-06 | $29.91 | $174.64 | 64,400 | — | — |
| 2018-06-05 | $29.91 | $174.64 | 39,600 | — | — |
| 2018-06-04 | $29.94 | $174.81 | 48,100 | — | — |
| 2018-06-01 | $30.06 | $175.51 | 49,900 | — | — |
| 2018-05-31 | $30.27 | $176.74 | 46,300 | — | — |
| 2018-05-30 | $30.63 | $178.84 | 57,600 | — | — |
| 2018-05-29 | $30.06 | $175.51 | 19,167 | — | — |
| 2018-05-25 | $29.94 | $174.81 | 37,167 | — | — |
| 2018-05-24 | $29.82 | $174.11 | 42,867 | — | — |
| 2018-05-23 | $29.79 | $173.94 | 30,300 | — | — |
| 2018-05-22 | $29.58 | $172.71 | 39,200 | — | — |
| 2018-05-21 | $29.58 | $172.71 | 29,500 | — | — |
| 2018-05-18 | $29.52 | $172.36 | 42,233 | — | — |
| 2018-05-17 | $29.28 | $170.96 | 34,167 | — | — |
| 2018-05-16 | $29.40 | $171.66 | 36,833 | — | — |
| 2018-05-15 | $29.28 | $170.96 | 27,933 | — | — |
| 2018-05-14 | $29.43 | $171.84 | 32,433 | — | — |
| 2018-05-11 | $29.94 | $174.81 | 31,133 | — | — |
| 2018-05-10 | $30.03 | $175.34 | 47,967 | — | — |
| 2018-05-09 | $30.06 | $175.51 | 121,700 | — | — |
| 2018-05-08 | $29.52 | $172.36 | 62,833 | — | — |
| 2018-05-07 | $29.46 | $172.01 | 42,500 | — | — |
| 2018-05-04 | $29.64 | $173.06 | 58,800 | — | — |
| 2018-05-03 | $29.19 | $170.43 | 25,733 | — | — |
| 2018-05-02 | $29.40 | $171.66 | 28,600 | — | — |
| 2018-05-01 | $29.40 | $171.66 | 38,700 | — | — |
| 2018-04-30 | $29.28 | $170.96 | 34,067 | — | — |
| 2018-04-27 | $29.16 | $170.26 | 28,533 | — | — |
| 2018-04-26 | $29.04 | $169.56 | 35,233 | — | — |
| 2018-04-25 | $28.44 | $166.06 | 30,933 | — | — |
| 2018-04-24 | $28.50 | $166.41 | 16,867 | — | — |
| 2018-04-23 | $28.59 | $166.93 | 30,433 | — | — |
| 2018-04-20 | $28.74 | $167.81 | 37,333 | — | — |
| 2018-04-19 | $28.98 | $169.21 | 15,567 | — | — |
| 2018-04-18 | $29.22 | $170.61 | 31,800 | — | — |
| 2018-04-17 | $28.86 | $168.51 | 23,200 | — | — |
| 2018-04-16 | $28.80 | $168.16 | 26,767 | — | — |
| 2018-04-13 | $28.56 | $166.76 | 18,933 | — | — |
| 2018-04-12 | $28.92 | $168.86 | 31,300 | — | — |
| 2018-04-11 | $29.16 | $170.26 | 37,500 | — | — |
| 2018-04-10 | $29.37 | $171.49 | 45,567 | — | — |
| 2018-04-09 | $28.95 | $169.03 | 31,733 | — | — |
| 2018-04-06 | $28.86 | $168.51 | 28,400 | — | — |
| 2018-04-05 | $28.98 | $169.21 | 88,400 | — | — |
| 2018-04-04 | $28.74 | $167.81 | 57,233 | — | — |
| 2018-04-03 | $28.26 | $165.00 | 58,500 | — | — |
| 2018-04-02 | $28.05 | $163.78 | 84,900 | — | — |
| 2018-03-29 | $28.53 | $166.58 | 113,433 | — | — |
| 2018-03-28 | $28.44 | $166.06 | 109,400 | — | — |
| 2018-03-27 | $28.47 | $165.35 | 66,667 | — | — |
| 2018-03-26 | $28.32 | $164.48 | 54,400 | — | — |
| 2018-03-23 | $27.78 | $161.35 | 71,633 | — | — |
| 2018-03-22 | $28.08 | $163.09 | 163,900 | — | — |
| 2018-03-21 | $28.44 | $165.18 | 39,133 | — | — |
| 2018-03-20 | $28.62 | $166.23 | 60,400 | — | — |
| 2018-03-19 | $28.74 | $166.92 | 101,100 | — | — |
| 2018-03-16 | $29.01 | $168.49 | 197,533 | — | — |
| 2018-03-15 | $28.59 | $166.05 | 74,000 | — | — |
| 2018-03-14 | $28.56 | $165.88 | 224,800 | — | — |
| 2018-03-13 | $26.94 | $156.47 | 67,100 | — | — |
| 2018-03-12 | $27.63 | $160.48 | 112,367 | — | — |
| 2018-03-09 | $27.75 | $161.17 | 54,700 | — | — |
| 2018-03-08 | $27.60 | $160.30 | 78,233 | — | — |
| 2018-03-07 | $26.82 | $155.77 | 50,967 | — | — |
| 2018-03-06 | $26.64 | $154.73 | 77,400 | — | — |
| 2018-03-05 | $26.46 | $153.68 | 31,800 | — | — |
| 2018-03-02 | $26.13 | $151.76 | 35,000 | — | — |
| 2018-03-01 | $26.10 | $151.59 | 27,300 | — | — |
| 2018-02-28 | $26.07 | $151.42 | 37,500 | — | — |
| 2018-02-27 | $26.46 | $153.68 | 37,867 | — | — |
| 2018-02-26 | $27.21 | $158.04 | 51,567 | — | — |
| 2018-02-23 | $27.27 | $158.38 | 22,233 | — | — |
| 2018-02-22 | $26.82 | $155.77 | 54,400 | — | — |
| 2018-02-21 | $26.64 | $154.73 | 38,500 | — | — |
| 2018-02-20 | $26.70 | $155.07 | 43,433 | — | — |
| 2018-02-16 | $26.94 | $156.47 | 28,367 | — | — |
| 2018-02-15 | $26.61 | $154.55 | 51,033 | — | — |
| 2018-02-14 | $26.58 | $154.38 | 30,267 | — | — |
| 2018-02-13 | $26.55 | $154.20 | 28,567 | — | — |
| 2018-02-12 | $26.25 | $152.46 | 62,033 | — | — |
| 2018-02-09 | $25.92 | $150.54 | 72,433 | — | — |
| 2018-02-08 | $26.16 | $151.94 | 61,733 | — | — |
| 2018-02-07 | $26.64 | $154.73 | 44,133 | — | — |
| 2018-02-06 | $26.91 | $156.29 | 124,567 | — | — |
| 2018-02-05 | $26.46 | $153.68 | 151,967 | — | — |
| 2018-02-02 | $27.45 | $159.43 | 76,233 | — | — |
| 2018-02-01 | $28.17 | $163.61 | 110,567 | — | — |
| 2018-01-31 | $28.44 | $165.18 | 80,933 | — | — |
| 2018-01-30 | $28.26 | $164.13 | 92,300 | — | — |
| 2018-01-29 | $28.20 | $163.79 | 250,933 | — | — |
| 2018-01-26 | $28.74 | $166.92 | 44,167 | — | — |
| 2018-01-25 | $29.01 | $168.49 | 45,700 | — | — |
| 2018-01-24 | $28.89 | $167.79 | 65,567 | — | — |
| 2018-01-23 | $28.95 | $168.14 | 24,933 | — | — |
| 2018-01-22 | $28.98 | $168.32 | 49,467 | — | — |
| 2018-01-19 | $29.19 | $169.54 | 61,033 | — | — |
| 2018-01-18 | $28.80 | $167.27 | 34,067 | — | — |
| 2018-01-17 | $29.01 | $168.49 | 44,800 | — | — |
| 2018-01-16 | $28.62 | $166.23 | 61,267 | — | — |
| 2018-01-12 | $28.86 | $167.62 | 39,667 | — | — |
| 2018-01-11 | $29.25 | $169.88 | 61,933 | — | — |
| 2018-01-10 | $28.62 | $166.23 | 99,100 | — | — |
| 2018-01-09 | $28.29 | $164.31 | 208,400 | — | — |
| 2018-01-08 | $28.29 | $164.31 | 63,567 | — | — |
| 2018-01-05 | $27.69 | $160.82 | 79,400 | — | — |
| 2018-01-04 | $27.90 | $162.04 | 99,300 | — | — |
| 2018-01-03 | $27.87 | $161.87 | 89,467 | — | — |
| 2018-01-02 | $28.17 | $163.61 | 51,967 | — | — |