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
- 2017-12-21 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 | $33.70 | $33.70 | 10,460 | — | — |
| 2018-12-28 | $35.00 | $35.00 | 3,340 | — | — |
| 2018-12-27 | $35.60 | $35.60 | 11,850 | — | — |
| 2018-12-26 | $35.70 | $35.70 | 8,230 | — | — |
| 2018-12-24 | $34.70 | $34.70 | 5,820 | — | — |
| 2018-12-21 | $36.00 | $36.00 | 8,260 | — | — |
| 2018-12-20 | $36.50 | $36.50 | 10,840 | — | — |
| 2018-12-19 | $37.00 | $37.00 | 7,820 | — | — |
| 2018-12-18 | $36.70 | $36.70 | 8,380 | — | — |
| 2018-12-17 | $36.00 | $36.00 | 8,010 | — | — |
| 2018-12-14 | $36.70 | $36.70 | 7,170 | — | — |
| 2018-12-13 | $36.20 | $36.20 | 7,800 | — | — |
| 2018-12-12 | $37.30 | $37.30 | 12,500 | — | — |
| 2018-12-11 | $35.70 | $35.70 | 11,460 | — | — |
| 2018-12-10 | $34.30 | $34.30 | 8,880 | — | — |
| 2018-12-07 | $35.40 | $35.40 | 7,400 | — | — |
| 2018-12-06 | $35.60 | $35.60 | 8,310 | — | — |
| 2018-12-04 | $36.80 | $36.80 | 10,020 | — | — |
| 2018-12-03 | $36.80 | $36.80 | 13,690 | — | — |
| 2018-11-30 | $36.80 | $36.80 | 10,040 | — | — |
| 2018-11-29 | $37.60 | $37.60 | 7,130 | — | — |
| 2018-11-28 | $38.00 | $38.00 | 18,620 | — | — |
| 2018-11-27 | $37.30 | $37.30 | 15,440 | — | — |
| 2018-11-26 | $36.60 | $36.60 | 15,790 | — | — |
| 2018-11-23 | $38.30 | $38.30 | 28,910 | — | — |
| 2018-11-21 | $36.60 | $36.60 | 10,120 | — | — |
| 2018-11-20 | $35.20 | $35.20 | 9,950 | — | — |
| 2018-11-19 | $36.00 | $36.00 | 11,880 | — | — |
| 2018-11-16 | $37.00 | $37.00 | 13,200 | — | — |
| 2018-11-15 | $37.50 | $37.50 | 11,590 | — | — |
| 2018-11-14 | $35.90 | $35.90 | 10,980 | — | — |
| 2018-11-13 | $37.30 | $37.30 | 10,540 | — | — |
| 2018-11-12 | $35.70 | $35.70 | 8,860 | — | — |
| 2018-11-09 | $37.10 | $37.10 | 7,170 | — | — |
| 2018-11-08 | $37.10 | $37.10 | 13,700 | — | — |
| 2018-11-07 | $37.80 | $37.80 | 20,670 | — | — |
| 2018-11-06 | $37.30 | $37.30 | 14,180 | — | — |
| 2018-11-05 | $36.80 | $36.80 | 12,990 | — | — |
| 2018-11-02 | $37.30 | $37.30 | 29,060 | — | — |
| 2018-11-01 | $36.10 | $36.10 | 15,830 | — | — |
| 2018-10-31 | $33.60 | $33.60 | 9,770 | — | — |
| 2018-10-30 | $32.20 | $32.20 | 17,030 | — | — |
| 2018-10-29 | $28.20 | $28.20 | 18,020 | — | — |
| 2018-10-26 | $29.70 | $29.70 | 17,430 | — | — |
| 2018-10-25 | $28.10 | $28.10 | 16,370 | — | — |
| 2018-10-24 | $30.20 | $30.20 | 22,390 | — | — |
| 2018-10-23 | $31.80 | $31.80 | 14,040 | — | — |
| 2018-10-22 | $34.50 | $34.50 | 14,820 | — | — |
| 2018-10-19 | $34.50 | $34.50 | 47,640 | — | — |
| 2018-10-18 | $33.40 | $33.40 | 9,630 | — | — |
| 2018-10-17 | $36.20 | $36.20 | 11,670 | — | — |
| 2018-10-16 | $36.30 | $36.30 | 11,760 | — | — |
| 2018-10-15 | $37.00 | $37.00 | 13,520 | — | — |
| 2018-10-12 | $36.70 | $36.70 | 11,200 | — | — |
| 2018-10-11 | $35.60 | $35.60 | 11,160 | — | — |
| 2018-10-10 | $36.60 | $36.60 | 9,270 | — | — |
| 2018-10-09 | $38.50 | $38.50 | 10,380 | — | — |
| 2018-10-08 | $38.60 | $38.60 | 35,850 | — | — |
| 2018-10-05 | $40.00 | $40.00 | 54,580 | — | — |
| 2018-10-04 | $36.00 | $36.00 | 12,760 | — | — |
| 2018-10-03 | $37.60 | $37.60 | 15,760 | — | — |
| 2018-10-02 | $38.20 | $38.20 | 10,520 | — | — |
| 2018-10-01 | $38.80 | $38.80 | 15,140 | — | — |
| 2018-09-28 | $39.00 | $39.00 | 9,590 | — | — |
| 2018-09-27 | $39.00 | $39.00 | 15,320 | — | — |
| 2018-09-26 | $41.80 | $41.80 | 8,800 | — | — |
| 2018-09-25 | $41.90 | $41.90 | 16,520 | — | — |
| 2018-09-24 | $42.90 | $42.90 | 6,760 | — | — |
| 2018-09-21 | $43.10 | $43.10 | 11,670 | — | — |
| 2018-09-20 | $43.40 | $43.40 | 11,830 | — | — |
| 2018-09-19 | $43.60 | $43.60 | 10,350 | — | — |
| 2018-09-18 | $43.50 | $43.50 | 10,560 | — | — |
| 2018-09-17 | $48.20 | $48.20 | 16,540 | — | — |
| 2018-09-14 | $49.00 | $49.00 | 12,860 | — | — |
| 2018-09-13 | $50.20 | $50.20 | 13,450 | — | — |
| 2018-09-12 | $50.50 | $50.50 | 11,510 | — | — |
| 2018-09-11 | $48.80 | $48.80 | 11,760 | — | — |
| 2018-09-10 | $50.10 | $50.10 | 13,250 | — | — |
| 2018-09-07 | $51.00 | $51.00 | 38,330 | — | — |
| 2018-09-06 | $55.40 | $55.40 | 12,120 | — | — |
| 2018-09-05 | $56.80 | $56.80 | 17,810 | — | — |
| 2018-09-04 | $58.80 | $58.80 | 13,870 | — | — |
| 2018-08-31 | $58.40 | $58.40 | 11,860 | — | — |
| 2018-08-30 | $58.20 | $58.20 | 14,350 | — | — |
| 2018-08-29 | $58.00 | $58.00 | 16,380 | — | — |
| 2018-08-28 | $58.10 | $58.10 | 21,270 | — | — |
| 2018-08-27 | $58.00 | $58.00 | 25,890 | — | — |
| 2018-08-24 | $59.90 | $59.90 | 20,150 | — | — |
| 2018-08-23 | $62.30 | $62.30 | 30,240 | — | — |
| 2018-08-22 | $60.60 | $60.60 | 13,200 | — | — |
| 2018-08-21 | $58.30 | $58.30 | 10,410 | — | — |
| 2018-08-20 | $58.10 | $58.10 | 9,370 | — | — |
| 2018-08-17 | $57.90 | $57.90 | 14,780 | — | — |
| 2018-08-16 | $57.60 | $57.60 | 10,450 | — | — |
| 2018-08-15 | $58.40 | $58.40 | 19,400 | — | — |
| 2018-08-14 | $59.10 | $59.10 | 20,290 | — | — |
| 2018-08-13 | $60.50 | $60.50 | 15,650 | — | — |
| 2018-08-10 | $61.50 | $61.50 | 13,220 | — | — |
| 2018-08-09 | $61.00 | $61.00 | 11,870 | — | — |
| 2018-08-08 | $60.30 | $60.30 | 25,790 | — | — |
| 2018-08-07 | $57.80 | $57.80 | 13,020 | — | — |
| 2018-08-06 | $57.30 | $57.30 | 10,030 | — | — |
| 2018-08-03 | $56.40 | $56.40 | 15,930 | — | — |
| 2018-08-02 | $59.80 | $59.80 | 26,350 | — | — |
| 2018-08-01 | $58.20 | $58.20 | 10,130 | — | — |
| 2018-07-31 | $57.40 | $57.40 | 15,090 | — | — |
| 2018-07-30 | $59.00 | $59.00 | 16,260 | — | — |
| 2018-07-27 | $61.30 | $61.30 | 18,240 | — | — |
| 2018-07-26 | $59.30 | $59.30 | 14,460 | — | — |
| 2018-07-25 | $62.60 | $62.60 | 15,860 | — | — |
| 2018-07-24 | $64.00 | $64.00 | 17,630 | — | — |
| 2018-07-23 | $67.90 | $67.90 | 26,400 | — | — |
| 2018-07-20 | $68.00 | $68.00 | 23,370 | — | — |
| 2018-07-19 | $67.90 | $67.90 | 24,260 | — | — |
| 2018-07-18 | $65.20 | $65.20 | 21,940 | — | — |
| 2018-07-17 | $69.80 | $69.80 | 19,060 | — | — |
| 2018-07-16 | $65.90 | $65.90 | 18,190 | — | — |
| 2018-07-13 | $65.40 | $65.40 | 27,920 | — | — |
| 2018-07-12 | $62.80 | $62.80 | 15,560 | — | — |
| 2018-07-11 | $62.80 | $62.80 | 15,850 | — | — |
| 2018-07-10 | $63.10 | $63.10 | 17,940 | — | — |
| 2018-07-09 | $63.30 | $63.30 | 16,380 | — | — |
| 2018-07-06 | $64.00 | $64.00 | 15,730 | — | — |
| 2018-07-05 | $63.50 | $63.50 | 14,460 | — | — |
| 2018-07-03 | $62.70 | $62.70 | 12,660 | — | — |
| 2018-07-02 | $62.20 | $62.20 | 7,460 | — | — |
| 2018-06-29 | $63.50 | $63.50 | 11,750 | — | — |
| 2018-06-28 | $57.90 | $57.90 | 21,540 | — | — |
| 2018-06-27 | $57.45 | $57.45 | 42,440 | — | — |
| 2018-06-26 | $54.60 | $54.60 | 37,560 | — | — |
| 2018-06-25 | $64.40 | $64.40 | 23,230 | — | — |
| 2018-06-22 | $71.50 | $71.50 | 7,360 | — | — |
| 2018-06-21 | $71.60 | $71.60 | 20,990 | — | — |
| 2018-06-20 | $71.50 | $71.50 | 15,600 | — | — |
| 2018-06-19 | $71.00 | $71.00 | 21,100 | — | — |
| 2018-06-18 | $72.90 | $72.90 | 9,690 | — | — |
| 2018-06-15 | $71.60 | $71.60 | 7,140 | — | — |
| 2018-06-14 | $72.90 | $72.90 | 7,250 | — | — |
| 2018-06-13 | $71.90 | $71.90 | 4,290 | — | — |
| 2018-06-12 | $76.80 | $76.80 | 14,850 | — | — |
| 2018-06-11 | $78.60 | $78.60 | 20,080 | — | — |
| 2018-06-08 | $78.70 | $78.70 | 13,610 | — | — |
| 2018-06-07 | $79.70 | $79.70 | 17,730 | — | — |
| 2018-06-06 | $79.10 | $79.10 | 15,240 | — | — |
| 2018-06-05 | $79.60 | $79.60 | 10,130 | — | — |
| 2018-06-04 | $79.20 | $79.20 | 16,780 | — | — |
| 2018-06-01 | $80.80 | $80.80 | 21,450 | — | — |
| 2018-05-31 | $80.30 | $80.30 | 32,220 | — | — |
| 2018-05-30 | $79.00 | $79.00 | 38,930 | — | — |
| 2018-05-29 | $84.40 | $84.40 | 20,380 | — | — |
| 2018-05-25 | $81.00 | $81.00 | 34,700 | — | — |
| 2018-05-24 | $82.30 | $82.30 | 38,760 | — | — |
| 2018-05-23 | $77.90 | $77.90 | 26,850 | — | — |
| 2018-05-22 | $77.30 | $77.30 | 14,400 | — | — |
| 2018-05-21 | $73.50 | $73.50 | 10,540 | — | — |
| 2018-05-18 | $73.50 | $73.50 | 8,190 | — | — |
| 2018-05-17 | $71.10 | $71.10 | 11,240 | — | — |
| 2018-05-16 | $72.00 | $72.00 | 5,560 | — | — |
| 2018-05-15 | $71.30 | $71.30 | 10,600 | — | — |
| 2018-05-14 | $75.50 | $75.50 | 9,750 | — | — |
| 2018-05-11 | $76.50 | $76.50 | 9,050 | — | — |
| 2018-05-10 | $72.50 | $72.50 | 6,300 | — | — |
| 2018-05-09 | $73.20 | $73.20 | 7,320 | — | — |
| 2018-05-08 | $74.00 | $74.00 | 8,560 | — | — |
| 2018-05-07 | $75.30 | $75.30 | 5,950 | — | — |
| 2018-05-04 | $75.50 | $75.50 | 9,370 | — | — |
| 2018-05-03 | $78.10 | $78.10 | 8,240 | — | — |
| 2018-05-02 | $77.20 | $77.20 | 10,180 | — | — |
| 2018-05-01 | $77.50 | $77.50 | 9,070 | — | — |
| 2018-04-30 | $80.90 | $80.90 | 27,300 | — | — |
| 2018-04-27 | $75.00 | $75.00 | 5,660 | — | — |
| 2018-04-26 | $75.00 | $75.00 | 14,200 | — | — |
| 2018-04-25 | $75.50 | $75.50 | 6,830 | — | — |
| 2018-04-24 | $74.40 | $74.40 | 12,620 | — | — |
| 2018-04-23 | $73.10 | $73.10 | 20,320 | — | — |
| 2018-04-20 | $73.00 | $73.00 | 21,400 | — | — |
| 2018-04-19 | $77.70 | $77.70 | 18,290 | — | — |
| 2018-04-18 | $77.30 | $77.30 | 17,060 | — | — |
| 2018-04-17 | $75.10 | $75.10 | 17,790 | — | — |
| 2018-04-16 | $74.50 | $74.50 | 28,640 | — | — |
| 2018-04-13 | $75.80 | $75.80 | 12,440 | — | — |
| 2018-04-12 | $75.80 | $75.80 | 14,510 | — | — |
| 2018-04-11 | $75.50 | $75.50 | 12,420 | — | — |
| 2018-04-10 | $79.10 | $79.10 | 8,780 | — | — |
| 2018-04-09 | $80.80 | $80.80 | 10,190 | — | — |
| 2018-04-06 | $78.50 | $78.50 | 2,010 | — | — |
| 2018-04-05 | $73.60 | $73.60 | 15,010 | — | — |
| 2018-04-04 | $74.20 | $74.20 | 11,420 | — | — |
| 2018-04-03 | $75.00 | $75.00 | 17,130 | — | — |
| 2018-04-02 | $79.10 | $79.10 | 13,830 | — | — |
| 2018-03-29 | $77.80 | $77.80 | 21,950 | — | — |
| 2018-03-28 | $76.00 | $76.00 | 10,880 | — | — |
| 2018-03-27 | $76.50 | $76.50 | 13,550 | — | — |
| 2018-03-26 | $80.50 | $80.50 | 15,170 | — | — |
| 2018-03-23 | $77.80 | $77.80 | 11,010 | — | — |
| 2018-03-22 | $79.60 | $79.60 | 10,100 | — | — |
| 2018-03-21 | $79.90 | $79.90 | 12,680 | — | — |
| 2018-03-20 | $83.30 | $83.30 | 11,080 | — | — |
| 2018-03-19 | $78.00 | $78.00 | 11,150 | — | — |
| 2018-03-16 | $80.80 | $80.80 | 14,390 | — | — |
| 2018-03-15 | $84.30 | $84.30 | 11,950 | — | — |
| 2018-03-14 | $83.00 | $83.00 | 10,890 | — | — |
| 2018-03-13 | $80.30 | $80.30 | 12,010 | — | — |
| 2018-03-12 | $79.00 | $79.00 | 13,580 | — | — |
| 2018-03-09 | $75.70 | $75.70 | 10,790 | — | — |
| 2018-03-08 | $76.30 | $76.30 | 12,280 | — | — |
| 2018-03-07 | $74.00 | $74.00 | 20,620 | — | — |
| 2018-03-06 | $69.10 | $69.10 | 11,590 | — | — |
| 2018-03-05 | $66.50 | $66.50 | 9,790 | — | — |
| 2018-03-02 | $67.41 | $67.41 | 8,360 | — | — |
| 2018-03-01 | $69.20 | $69.20 | 7,530 | — | — |
| 2018-02-28 | $68.00 | $68.00 | 13,660 | — | — |
| 2018-02-27 | $61.70 | $61.70 | 7,710 | — | — |
| 2018-02-26 | $61.60 | $61.60 | 6,440 | — | — |
| 2018-02-23 | $60.80 | $60.80 | 1,770 | — | — |
| 2018-02-22 | $60.80 | $60.80 | 450 | — | — |
| 2018-02-21 | $62.70 | $62.70 | 5,420 | — | — |
| 2018-02-20 | $60.00 | $60.00 | 890 | — | — |
| 2018-02-16 | $60.90 | $60.90 | 1,750 | — | — |
| 2018-02-15 | $61.90 | $61.90 | 1,450 | — | — |
| 2018-02-14 | $61.20 | $61.20 | 11,710 | — | — |
| 2018-02-13 | $57.00 | $57.00 | 6,450 | — | — |
| 2018-02-12 | $56.00 | $56.00 | 10,940 | — | — |
| 2018-02-09 | $52.00 | $52.00 | 12,910 | — | — |
| 2018-02-08 | $60.50 | $60.50 | 5,320 | — | — |
| 2018-02-07 | $62.60 | $62.60 | 3,580 | — | — |
| 2018-02-06 | $64.60 | $64.60 | 5,850 | — | — |
| 2018-02-05 | $62.20 | $62.20 | 2,930 | — | — |
| 2018-02-02 | $69.00 | $69.00 | 5,610 | — | — |
| 2018-02-01 | $71.30 | $71.30 | 4,360 | — | — |
| 2018-01-31 | $78.10 | $78.10 | 2,660 | — | — |
| 2018-01-30 | $78.05 | $78.05 | 7,570 | — | — |
| 2018-01-29 | $78.60 | $78.60 | 7,700 | — | — |
| 2018-01-26 | $73.60 | $73.60 | 4,070 | — | — |
| 2018-01-25 | $72.00 | $72.00 | 3,220 | — | — |
| 2018-01-24 | $71.70 | $71.70 | 2,200 | — | — |
| 2018-01-23 | $70.20 | $70.20 | 18,200 | — | — |
| 2018-01-22 | $72.30 | $72.30 | 9,950 | — | — |
| 2018-01-19 | $72.00 | $72.00 | 7,320 | — | — |
| 2018-01-18 | $73.80 | $73.80 | 18,780 | — | — |
| 2018-01-17 | $81.10 | $81.10 | 3,880 | — | — |
| 2018-01-16 | $80.00 | $80.00 | 30,400 | — | — |
| 2018-01-12 | $87.40 | $87.40 | 14,160 | — | — |
| 2018-01-11 | $87.10 | $87.10 | 17,420 | — | — |
| 2018-01-10 | $93.60 | $93.60 | 20,390 | — | — |
| 2018-01-09 | $94.50 | $94.50 | 14,480 | — | — |
| 2018-01-08 | $95.00 | $95.00 | 15,690 | — | — |
| 2018-01-05 | $96.00 | $96.00 | 38,000 | — | — |
| 2018-01-04 | $99.00 | $99.00 | 24,900 | — | — |
| 2018-01-03 | $98.70 | $98.70 | 58,290 | — | — |
| 2018-01-02 | $95.00 | $95.00 | 24,640 | — | — |