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
- 2017-01-11 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 | $41.00 | $41.00 | 1,655 | — | — |
| 2018-12-28 | $33.60 | $33.60 | 2,860 | — | — |
| 2018-12-27 | $34.00 | $34.00 | 1,040 | — | — |
| 2018-12-26 | $34.00 | $34.00 | 2,970 | — | — |
| 2018-12-24 | $39.00 | $39.00 | 770 | — | — |
| 2018-12-21 | $38.00 | $38.00 | 2,850 | — | — |
| 2018-12-20 | $36.00 | $36.00 | 2,180 | — | — |
| 2018-12-19 | $38.00 | $38.00 | 1,780 | — | — |
| 2018-12-18 | $39.80 | $39.80 | 920 | — | — |
| 2018-12-17 | $41.80 | $41.80 | 450 | — | — |
| 2018-12-14 | $43.00 | $43.00 | 790 | — | — |
| 2018-12-13 | $44.60 | $44.60 | 555 | — | — |
| 2018-12-12 | $43.40 | $43.40 | 710 | — | — |
| 2018-12-11 | $42.60 | $42.60 | 2,525 | — | — |
| 2018-12-10 | $46.80 | $46.80 | 1,510 | — | — |
| 2018-12-07 | $48.80 | $48.80 | 810 | — | — |
| 2018-12-06 | $47.60 | $47.60 | 1,225 | — | — |
| 2018-12-04 | $50.40 | $50.40 | 425 | — | — |
| 2018-12-03 | $50.00 | $50.00 | 610 | — | — |
| 2018-11-30 | $49.80 | $49.80 | 1,685 | — | — |
| 2018-11-29 | $50.40 | $50.40 | 1,225 | — | — |
| 2018-11-28 | $49.60 | $49.60 | 1,950 | — | — |
| 2018-11-27 | $47.80 | $47.80 | 455 | — | — |
| 2018-11-26 | $49.00 | $49.00 | 1,235 | — | — |
| 2018-11-23 | $50.40 | $50.40 | 1,740 | — | — |
| 2018-11-21 | $50.00 | $50.00 | 1,940 | — | — |
| 2018-11-20 | $46.00 | $46.00 | 3,090 | — | — |
| 2018-11-19 | $49.60 | $49.60 | 465 | — | — |
| 2018-11-16 | $48.00 | $48.00 | 670 | — | — |
| 2018-11-15 | $51.20 | $51.20 | 1,105 | — | — |
| 2018-11-14 | $51.20 | $51.20 | 1,590 | — | — |
| 2018-11-13 | $51.20 | $51.20 | 1,160 | — | — |
| 2018-11-12 | $52.80 | $52.80 | 4,080 | — | — |
| 2018-11-09 | $55.00 | $55.00 | 1,400 | — | — |
| 2018-11-08 | $55.60 | $55.60 | 1,635 | — | — |
| 2018-11-07 | $54.80 | $54.80 | 1,285 | — | — |
| 2018-11-06 | $55.00 | $55.00 | 1,790 | — | — |
| 2018-11-05 | $55.00 | $55.00 | 3,095 | — | — |
| 2018-11-02 | $55.40 | $55.40 | 1,540 | — | — |
| 2018-11-01 | $56.00 | $56.00 | 3,010 | — | — |
| 2018-10-31 | $51.80 | $51.80 | 4,050 | — | — |
| 2018-10-30 | $51.00 | $51.00 | 1,315 | — | — |
| 2018-10-29 | $50.60 | $50.60 | 2,265 | — | — |
| 2018-10-26 | $52.80 | $52.80 | 4,920 | — | — |
| 2018-10-25 | $56.20 | $56.20 | 13,675 | — | — |
| 2018-10-24 | $68.80 | $68.80 | 4,660 | — | — |
| 2018-10-23 | $63.00 | $63.00 | 2,140 | — | — |
| 2018-10-22 | $66.60 | $66.60 | 6,755 | — | — |
| 2018-10-19 | $66.40 | $66.40 | 4,615 | — | — |
| 2018-10-18 | $66.80 | $66.80 | 8,340 | — | — |
| 2018-10-17 | $61.60 | $61.60 | 2,170 | — | — |
| 2018-10-16 | $59.00 | $59.00 | 185 | — | — |
| 2018-10-15 | $59.60 | $59.60 | 860 | — | — |
| 2018-10-12 | $57.40 | $57.40 | 630 | — | — |
| 2018-10-11 | $58.00 | $58.00 | 1,720 | — | — |
| 2018-10-10 | $60.00 | $60.00 | 480 | — | — |
| 2018-10-09 | $61.00 | $61.00 | 375 | — | — |
| 2018-10-08 | $61.30 | $61.30 | 575 | — | — |
| 2018-10-05 | $62.00 | $62.00 | 410 | — | — |
| 2018-10-04 | $61.20 | $61.20 | 780 | — | — |
| 2018-10-03 | $62.60 | $62.60 | 1,675 | — | — |
| 2018-10-02 | $60.00 | $60.00 | 920 | — | — |
| 2018-10-01 | $61.20 | $61.20 | 2,535 | — | — |
| 2018-09-28 | $64.20 | $64.20 | 2,640 | — | — |
| 2018-09-27 | $59.20 | $59.20 | 285 | — | — |
| 2018-09-26 | $59.00 | $59.00 | 340 | — | — |
| 2018-09-25 | $60.00 | $60.00 | 1,100 | — | — |
| 2018-09-24 | $56.00 | $56.00 | 1,080 | — | — |
| 2018-09-21 | $59.00 | $59.00 | 1,920 | — | — |
| 2018-09-20 | $53.80 | $53.80 | 2,625 | — | — |
| 2018-09-19 | $52.40 | $52.40 | 2,010 | — | — |
| 2018-09-18 | $53.60 | $53.60 | 2,835 | — | — |
| 2018-09-17 | $52.20 | $52.20 | 1,850 | — | — |
| 2018-09-14 | $56.40 | $56.40 | 3,050 | — | — |
| 2018-09-13 | $60.60 | $60.60 | 4,180 | — | — |
| 2018-09-12 | $62.50 | $62.50 | 2,055 | — | — |
| 2018-09-11 | $65.00 | $65.00 | 8,410 | — | — |
| 2018-09-10 | $59.00 | $59.00 | 555 | — | — |
| 2018-09-07 | $59.40 | $59.40 | 1,250 | — | — |
| 2018-09-06 | $60.00 | $60.00 | 1,280 | — | — |
| 2018-09-05 | $57.80 | $57.80 | 470 | — | — |
| 2018-09-04 | $58.40 | $58.40 | 2,065 | — | — |
| 2018-08-31 | $58.26 | $58.26 | 420 | — | — |
| 2018-08-30 | $61.20 | $61.20 | 4,370 | — | — |
| 2018-08-29 | $59.20 | $59.20 | 595 | — | — |
| 2018-08-28 | $56.20 | $56.20 | 845 | — | — |
| 2018-08-27 | $55.20 | $55.20 | 1,035 | — | — |
| 2018-08-24 | $56.80 | $56.80 | 2,910 | — | — |
| 2018-08-23 | $57.20 | $57.20 | 880 | — | — |
| 2018-08-22 | $56.00 | $56.00 | 5,965 | — | — |
| 2018-08-21 | $52.00 | $52.00 | 1,805 | — | — |
| 2018-08-20 | $51.80 | $51.80 | 550 | — | — |
| 2018-08-17 | $48.40 | $48.40 | 1,225 | — | — |
| 2018-08-16 | $48.80 | $48.80 | 1,595 | — | — |
| 2018-08-15 | $49.40 | $49.40 | 740 | — | — |
| 2018-08-14 | $49.20 | $49.20 | 1,560 | — | — |
| 2018-08-13 | $50.20 | $50.20 | 1,000 | — | — |
| 2018-08-10 | $51.40 | $51.40 | 1,385 | — | — |
| 2018-08-09 | $51.20 | $51.20 | 1,475 | — | — |
| 2018-08-08 | $50.20 | $50.20 | 2,240 | — | — |
| 2018-08-07 | $52.42 | $52.42 | 2,330 | — | — |
| 2018-08-06 | $53.80 | $53.80 | 780 | — | — |
| 2018-08-03 | $54.60 | $54.60 | 640 | — | — |
| 2018-08-02 | $55.80 | $55.80 | 995 | — | — |
| 2018-08-01 | $56.40 | $56.40 | 1,510 | — | — |
| 2018-07-31 | $57.00 | $57.00 | 970 | — | — |
| 2018-07-30 | $57.20 | $57.20 | 1,750 | — | — |
| 2018-07-27 | $59.00 | $59.00 | 1,860 | — | — |
| 2018-07-26 | $58.00 | $58.00 | 1,585 | — | — |
| 2018-07-25 | $58.20 | $58.20 | 1,300 | — | — |
| 2018-07-24 | $58.60 | $58.60 | 560 | — | — |
| 2018-07-23 | $59.60 | $59.60 | 630 | — | — |
| 2018-07-20 | $60.40 | $60.40 | 975 | — | — |
| 2018-07-19 | $61.00 | $61.00 | 830 | — | — |
| 2018-07-18 | $62.60 | $62.60 | 605 | — | — |
| 2018-07-17 | $62.40 | $62.40 | 520 | — | — |
| 2018-07-16 | $61.80 | $61.80 | 625 | — | — |
| 2018-07-13 | $62.00 | $62.00 | 975 | — | — |
| 2018-07-12 | $64.20 | $64.20 | 1,505 | — | — |
| 2018-07-11 | $66.00 | $66.00 | 2,830 | — | — |
| 2018-07-10 | $67.00 | $67.00 | 3,485 | — | — |
| 2018-07-09 | $68.00 | $68.00 | 7,970 | — | — |
| 2018-07-06 | $65.80 | $65.80 | 1,065 | — | — |
| 2018-07-05 | $63.40 | $63.40 | 1,865 | — | — |
| 2018-07-03 | $64.40 | $64.40 | 775 | — | — |
| 2018-07-02 | $64.00 | $64.00 | 1,065 | — | — |
| 2018-06-29 | $66.60 | $66.60 | 3,415 | — | — |
| 2018-06-28 | $59.20 | $59.20 | 900 | — | — |
| 2018-06-27 | $60.80 | $60.80 | 1,135 | — | — |
| 2018-06-26 | $59.60 | $59.60 | 1,510 | — | — |
| 2018-06-25 | $56.40 | $56.40 | 4,265 | — | — |
| 2018-06-22 | $60.20 | $60.20 | 1,080 | — | — |
| 2018-06-21 | $61.60 | $61.60 | 1,795 | — | — |
| 2018-06-20 | $60.00 | $60.00 | 545 | — | — |
| 2018-06-19 | $59.80 | $59.80 | 1,300 | — | — |
| 2018-06-18 | $60.60 | $60.60 | 1,715 | — | — |
| 2018-06-15 | $56.60 | $56.60 | 1,170 | — | — |
| 2018-06-14 | $57.60 | $57.60 | 1,025 | — | — |
| 2018-06-13 | $58.00 | $58.00 | 830 | — | — |
| 2018-06-12 | $58.40 | $58.40 | 695 | — | — |
| 2018-06-11 | $59.40 | $59.40 | 545 | — | — |
| 2018-06-08 | $58.80 | $58.80 | 1,165 | — | — |
| 2018-06-07 | $60.00 | $60.00 | 695 | — | — |
| 2018-06-06 | $59.00 | $59.00 | 475 | — | — |
| 2018-06-05 | $59.40 | $59.40 | 1,870 | — | — |
| 2018-06-04 | $57.60 | $57.60 | 1,890 | — | — |
| 2018-06-01 | $59.60 | $59.60 | 670 | — | — |
| 2018-05-31 | $60.20 | $60.20 | 665 | — | — |
| 2018-05-30 | $58.40 | $58.40 | 475 | — | — |
| 2018-05-29 | $58.60 | $58.60 | 460 | — | — |
| 2018-05-25 | $59.00 | $59.00 | 445 | — | — |
| 2018-05-24 | $59.40 | $59.40 | 625 | — | — |
| 2018-05-23 | $59.00 | $59.00 | 1,955 | — | — |
| 2018-05-22 | $61.20 | $61.20 | 1,470 | — | — |
| 2018-05-21 | $59.40 | $59.40 | 1,785 | — | — |
| 2018-05-18 | $61.60 | $61.60 | 1,225 | — | — |
| 2018-05-17 | $60.20 | $60.20 | 2,725 | — | — |
| 2018-05-16 | $60.00 | $60.00 | 2,370 | — | — |
| 2018-05-15 | $60.60 | $60.60 | 2,340 | — | — |
| 2018-05-14 | $60.20 | $60.20 | 1,495 | — | — |
| 2018-05-11 | $62.00 | $62.00 | 2,990 | — | — |
| 2018-05-10 | $63.60 | $63.60 | 2,520 | — | — |
| 2018-05-09 | $63.40 | $63.40 | 2,360 | — | — |
| 2018-05-08 | $62.20 | $62.20 | 1,225 | — | — |
| 2018-05-07 | $63.20 | $63.20 | 1,525 | — | — |
| 2018-05-04 | $64.60 | $64.60 | 2,085 | — | — |
| 2018-05-03 | $66.00 | $66.00 | 4,215 | — | — |
| 2018-05-02 | $61.48 | $61.48 | 3,930 | — | — |
| 2018-05-01 | $60.40 | $60.40 | 6,590 | — | — |
| 2018-04-30 | $62.00 | $62.00 | 15,705 | — | — |
| 2018-04-27 | $67.20 | $67.20 | 138,415 | — | — |
| 2018-04-26 | $60.20 | $60.20 | 940 | — | — |
| 2018-04-25 | $61.60 | $61.60 | 1,945 | — | — |
| 2018-04-24 | $62.00 | $62.00 | 900 | — | — |
| 2018-04-23 | $61.80 | $61.80 | 1,250 | — | — |
| 2018-04-20 | $63.12 | $63.12 | 785 | — | — |
| 2018-04-19 | $65.00 | $65.00 | 740 | — | — |
| 2018-04-18 | $62.00 | $62.00 | 975 | — | — |
| 2018-04-17 | $62.80 | $62.80 | 2,715 | — | — |
| 2018-04-16 | $64.40 | $64.40 | 2,725 | — | — |
| 2018-04-13 | $67.86 | $67.86 | 1,590 | — | — |
| 2018-04-12 | $67.00 | $67.00 | 2,215 | — | — |
| 2018-04-11 | $69.80 | $69.80 | 5,295 | — | — |
| 2018-04-10 | $65.00 | $65.00 | 5,460 | — | — |
| 2018-04-09 | $59.80 | $59.80 | 2,655 | — | — |
| 2018-04-06 | $63.00 | $63.00 | 2,805 | — | — |
| 2018-04-05 | $62.40 | $62.40 | 4,085 | — | — |
| 2018-04-04 | $59.20 | $59.20 | 1,445 | — | — |
| 2018-04-03 | $57.40 | $57.40 | 1,280 | — | — |
| 2018-04-02 | $57.80 | $57.80 | 2,780 | — | — |
| 2018-03-29 | $59.00 | $59.00 | 1,410 | — | — |
| 2018-03-28 | $56.00 | $56.00 | 3,570 | — | — |
| 2018-03-27 | $57.00 | $57.00 | 2,420 | — | — |
| 2018-03-26 | $60.40 | $60.40 | 9,490 | — | — |
| 2018-03-23 | $62.00 | $62.00 | 5,135 | — | — |
| 2018-03-22 | $68.00 | $68.00 | 11,740 | — | — |
| 2018-03-21 | $74.40 | $74.40 | 22,680 | — | — |
| 2018-03-20 | $68.40 | $68.40 | 15,525 | — | — |
| 2018-03-19 | $67.20 | $67.20 | 10,310 | — | — |
| 2018-03-16 | $69.00 | $69.00 | 30,170 | — | — |
| 2018-03-15 | $61.40 | $61.40 | 92,020 | — | — |
| 2018-03-14 | $58.00 | $58.00 | 20,600 | — | — |
| 2018-03-13 | $50.00 | $50.00 | 2,240 | — | — |
| 2018-03-12 | $51.20 | $51.20 | 3,590 | — | — |
| 2018-03-09 | $55.40 | $55.40 | 10,320 | — | — |
| 2018-03-08 | $51.80 | $51.80 | 2,350 | — | — |
| 2018-03-07 | $47.00 | $47.00 | 1,430 | — | — |
| 2018-03-06 | $46.20 | $46.20 | 1,390 | — | — |
| 2018-03-05 | $48.00 | $48.00 | 2,070 | — | — |
| 2018-03-02 | $50.00 | $50.00 | 2,250 | — | — |
| 2018-03-01 | $47.40 | $47.40 | 1,705 | — | — |
| 2018-02-28 | $48.80 | $48.80 | 930 | — | — |
| 2018-02-27 | $50.00 | $50.00 | 1,485 | — | — |
| 2018-02-26 | $50.20 | $50.20 | 1,990 | — | — |
| 2018-02-23 | $50.20 | $50.20 | 595 | — | — |
| 2018-02-22 | $49.80 | $49.80 | 1,360 | — | — |
| 2018-02-21 | $50.80 | $50.80 | 1,935 | — | — |
| 2018-02-20 | $51.00 | $51.00 | 1,580 | — | — |
| 2018-02-16 | $53.00 | $53.00 | 3,375 | — | — |
| 2018-02-15 | $52.78 | $52.78 | 1,270 | — | — |
| 2018-02-14 | $52.60 | $52.60 | 620 | — | — |
| 2018-02-13 | $51.00 | $51.00 | 1,065 | — | — |
| 2018-02-12 | $53.80 | $53.80 | 2,325 | — | — |
| 2018-02-09 | $51.80 | $51.80 | 3,975 | — | — |
| 2018-02-08 | $51.00 | $51.00 | 910 | — | — |
| 2018-02-07 | $51.40 | $51.40 | 1,175 | — | — |
| 2018-02-06 | $51.48 | $51.48 | 3,245 | — | — |
| 2018-02-05 | $49.64 | $49.64 | 2,640 | — | — |
| 2018-02-02 | $52.20 | $52.20 | 3,745 | — | — |
| 2018-02-01 | $53.60 | $53.60 | 1,920 | — | — |
| 2018-01-31 | $55.00 | $55.00 | 2,995 | — | — |
| 2018-01-30 | $54.20 | $54.20 | 2,865 | — | — |
| 2018-01-29 | $54.00 | $54.00 | 8,725 | — | — |
| 2018-01-26 | $56.20 | $56.20 | 3,675 | — | — |
| 2018-01-25 | $58.20 | $58.20 | 5,460 | — | — |
| 2018-01-24 | $58.60 | $58.60 | 7,495 | — | — |
| 2018-01-23 | $61.00 | $61.00 | 11,740 | — | — |
| 2018-01-22 | $59.00 | $59.00 | 8,900 | — | — |
| 2018-01-19 | $55.80 | $55.80 | 11,880 | — | — |
| 2018-01-18 | $60.20 | $60.20 | 8,500 | — | — |
| 2018-01-17 | $60.40 | $60.40 | 7,020 | — | — |
| 2018-01-16 | $60.40 | $60.40 | 17,405 | — | — |
| 2018-01-12 | $60.40 | $60.40 | 112,170 | — | — |
| 2018-01-11 | $97.20 | $97.20 | 8,700 | — | — |
| 2018-01-10 | $112.40 | $112.40 | 4,930 | — | — |
| 2018-01-09 | $125.80 | $125.80 | 5,185 | — | — |
| 2018-01-08 | $140.80 | $140.80 | 5,270 | — | — |
| 2018-01-05 | $148.60 | $148.60 | 5,225 | — | — |
| 2018-01-04 | $127.00 | $127.00 | 7,100 | — | — |
| 2018-01-03 | $136.40 | $136.40 | 9,920 | — | — |
| 2018-01-02 | $177.80 | $177.80 | 15,090 | — | — |