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
- 1995-08-03 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 | $31.66 | $61.83 | 4,300 | — | — |
| 2018-12-28 | $30.43 | $59.43 | 4,400 | — | — |
| 2018-12-27 | $29.50 | $57.61 | 4,800 | — | — |
| 2018-12-26 | $30.83 | $60.21 | 3,700 | — | — |
| 2018-12-24 | $28.88 | $56.40 | 1,200 | — | — |
| 2018-12-21 | $31.04 | $60.62 | 6,500 | — | — |
| 2018-12-20 | $30.36 | $59.29 | 9,500 | — | — |
| 2018-12-19 | $33.10 | $64.64 | 7,500 | — | — |
| 2018-12-18 | $35.57 | $69.47 | 2,100 | — | — |
| 2018-12-17 | $34.24 | $66.87 | 4,500 | — | — |
| 2018-12-14 | $35.91 | $70.13 | 600 | — | — |
| 2018-12-13 | $36.52 | $71.32 | 1,200 | — | — |
| 2018-12-12 | $36.50 | $71.28 | 2,500 | — | — |
| 2018-12-11 | $36.55 | $71.38 | 3,900 | — | — |
| 2018-12-10 | $36.90 | $72.06 | 1,800 | — | — |
| 2018-12-07 | $35.82 | $69.95 | 4,300 | — | — |
| 2018-12-06 | $37.56 | $72.88 | 3,700 | — | — |
| 2018-12-04 | $38.60 | $74.90 | 1,400 | — | — |
| 2018-12-03 | $39.22 | $76.11 | 1,300 | — | — |
| 2018-11-30 | $38.09 | $73.91 | 3,900 | — | — |
| 2018-11-29 | $38.42 | $74.55 | 4,400 | — | — |
| 2018-11-28 | $37.96 | $73.66 | 4,600 | — | — |
| 2018-11-27 | $37.57 | $72.90 | 2,800 | — | — |
| 2018-11-26 | $37.82 | $73.39 | 1,000 | — | — |
| 2018-11-23 | $38.00 | $73.74 | 500 | — | — |
| 2018-11-21 | $38.10 | $73.93 | 1,300 | — | — |
| 2018-11-20 | $37.00 | $71.80 | 300 | — | — |
| 2018-11-19 | $37.76 | $73.27 | 1,600 | — | — |
| 2018-11-16 | $37.30 | $72.38 | 4,400 | — | — |
| 2018-11-15 | $37.50 | $72.77 | 2,500 | — | — |
| 2018-11-14 | $36.25 | $70.34 | 1,000 | — | — |
| 2018-11-13 | $37.03 | $71.86 | 5,000 | — | — |
| 2018-11-12 | $36.51 | $70.85 | 3,800 | — | — |
| 2018-11-09 | $36.78 | $71.37 | 1,800 | — | — |
| 2018-11-08 | $38.00 | $73.74 | 4,600 | — | — |
| 2018-11-07 | $37.33 | $72.44 | 7,600 | — | — |
| 2018-11-06 | $37.00 | $71.80 | 3,600 | — | — |
| 2018-11-05 | $36.71 | $71.23 | 5,600 | — | — |
| 2018-11-02 | $38.92 | $75.52 | 1,300 | — | — |
| 2018-11-01 | $40.37 | $78.34 | 1,300 | — | — |
| 2018-10-31 | $40.28 | $78.16 | 1,400 | — | — |
| 2018-10-30 | $39.92 | $77.46 | 900 | — | — |
| 2018-10-29 | $39.98 | $77.58 | 1,300 | — | — |
| 2018-10-26 | $39.04 | $75.76 | 2,000 | — | — |
| 2018-10-25 | $39.59 | $76.82 | 2,000 | — | — |
| 2018-10-24 | $39.50 | $76.65 | 4,200 | — | — |
| 2018-10-23 | $40.04 | $77.70 | 2,300 | — | — |
| 2018-10-22 | $39.99 | $77.60 | 500 | — | — |
| 2018-10-19 | $40.22 | $78.05 | 1,600 | — | — |
| 2018-10-18 | $41.50 | $80.53 | 1,600 | — | — |
| 2018-10-17 | $40.71 | $79.00 | 2,400 | — | — |
| 2018-10-16 | $40.88 | $79.33 | 2,500 | — | — |
| 2018-10-15 | $40.35 | $78.30 | 3,400 | — | — |
| 2018-10-12 | $39.96 | $77.54 | 3,800 | — | — |
| 2018-10-11 | $39.26 | $76.18 | 1,000 | — | — |
| 2018-10-10 | $39.24 | $76.14 | 1,700 | — | — |
| 2018-10-09 | $39.62 | $76.88 | 2,400 | — | — |
| 2018-10-08 | $39.83 | $77.29 | 2,000 | — | — |
| 2018-10-05 | $39.61 | $76.86 | 1,700 | — | — |
| 2018-10-04 | $39.70 | $77.04 | 1,000 | — | — |
| 2018-10-03 | $39.49 | $76.63 | 7,200 | — | — |
| 2018-10-02 | $38.51 | $74.73 | 1,200 | — | — |
| 2018-10-01 | $39.10 | $75.87 | 1,100 | — | — |
| 2018-09-28 | $38.32 | $74.36 | 2,600 | — | — |
| 2018-09-27 | $38.72 | $75.14 | 3,500 | — | — |
| 2018-09-26 | $38.80 | $75.29 | 3,900 | — | — |
| 2018-09-25 | $38.31 | $74.34 | 15,900 | — | — |
| 2018-09-24 | $39.09 | $75.85 | 14,200 | — | — |
| 2018-09-21 | $40.00 | $77.62 | 14,200 | — | — |
| 2018-09-20 | $40.16 | $77.93 | 8,500 | — | — |
| 2018-09-19 | $38.87 | $75.43 | 6,200 | — | — |
| 2018-09-18 | $38.61 | $74.92 | 70,000 | — | — |
| 2018-09-17 | $41.80 | $81.11 | 5,700 | — | — |
| 2018-09-14 | $44.52 | $86.39 | 5,600 | — | — |
| 2018-09-13 | $46.36 | $89.96 | 4,000 | — | — |
| 2018-09-12 | $47.39 | $91.96 | 4,200 | — | — |
| 2018-09-11 | $47.07 | $91.34 | 700 | — | — |
| 2018-09-10 | $47.59 | $92.35 | 1,200 | — | — |
| 2018-09-07 | $47.99 | $93.12 | 2,600 | — | — |
| 2018-09-06 | $45.36 | $87.55 | 1,700 | — | — |
| 2018-09-05 | $45.89 | $88.58 | 2,800 | — | — |
| 2018-09-04 | $46.05 | $88.89 | 1,200 | — | — |
| 2018-08-31 | $46.40 | $89.56 | 800 | — | — |
| 2018-08-30 | $46.22 | $89.21 | 3,600 | — | — |
| 2018-08-29 | $47.89 | $92.44 | 400 | — | — |
| 2018-08-28 | $47.98 | $92.61 | 800 | — | — |
| 2018-08-27 | $46.83 | $90.39 | 1,300 | — | — |
| 2018-08-24 | $47.49 | $91.67 | 1,100 | — | — |
| 2018-08-23 | $47.25 | $91.20 | 1,700 | — | — |
| 2018-08-22 | $46.74 | $90.22 | 1,800 | — | — |
| 2018-08-21 | $46.60 | $89.95 | 3,200 | — | — |
| 2018-08-20 | $47.20 | $91.11 | 800 | — | — |
| 2018-08-17 | $46.50 | $89.75 | 1,700 | — | — |
| 2018-08-16 | $47.29 | $91.28 | 700 | — | — |
| 2018-08-15 | $47.05 | $90.82 | 600 | — | — |
| 2018-08-14 | $47.50 | $91.68 | 1,100 | — | — |
| 2018-08-13 | $47.14 | $90.99 | 2,800 | — | — |
| 2018-08-10 | $46.69 | $90.12 | 1,000 | — | — |
| 2018-08-09 | $46.64 | $90.02 | 700 | — | — |
| 2018-08-08 | $47.10 | $90.91 | 2,200 | — | — |
| 2018-08-07 | $46.11 | $89.00 | 1,400 | — | — |
| 2018-08-06 | $47.45 | $91.59 | 2,200 | — | — |
| 2018-08-03 | $47.11 | $90.93 | 2,500 | — | — |
| 2018-08-02 | $48.70 | $94.00 | 6,400 | — | — |
| 2018-08-01 | $48.18 | $93.00 | 1,100 | — | — |
| 2018-07-31 | $48.49 | $93.60 | 1,100 | — | — |
| 2018-07-30 | $48.50 | $93.62 | 7,000 | — | — |
| 2018-07-27 | $49.60 | $95.74 | 1,300 | — | — |
| 2018-07-26 | $50.91 | $98.27 | 3,100 | — | — |
| 2018-07-25 | $49.70 | $95.93 | 700 | — | — |
| 2018-07-24 | $50.25 | $96.99 | 4,300 | — | — |
| 2018-07-23 | $50.55 | $97.57 | 500 | — | — |
| 2018-07-20 | $50.98 | $98.40 | 600 | — | — |
| 2018-07-19 | $50.70 | $97.86 | 4,100 | — | — |
| 2018-07-18 | $50.80 | $98.05 | 2,000 | — | — |
| 2018-07-17 | $50.80 | $98.05 | 2,500 | — | — |
| 2018-07-16 | $50.84 | $98.13 | 2,200 | — | — |
| 2018-07-13 | $50.93 | $98.31 | 2,200 | — | — |
| 2018-07-12 | $50.71 | $97.88 | 6,200 | — | — |
| 2018-07-11 | $51.96 | $100.29 | 2,800 | — | — |
| 2018-07-10 | $51.31 | $99.04 | 11,700 | — | — |
| 2018-07-09 | $53.50 | $103.27 | 4,100 | — | — |
| 2018-07-06 | $51.32 | $99.06 | 12,800 | — | — |
| 2018-07-05 | $50.99 | $98.42 | 11,600 | — | — |
| 2018-07-03 | $49.90 | $96.32 | 2,100 | — | — |
| 2018-07-02 | $49.42 | $95.39 | 5,000 | — | — |
| 2018-06-29 | $49.61 | $95.76 | 4,900 | — | — |
| 2018-06-28 | $49.79 | $96.11 | 5,400 | — | — |
| 2018-06-27 | $49.31 | $95.18 | 8,200 | — | — |
| 2018-06-26 | $49.99 | $96.49 | 8,900 | — | — |
| 2018-06-25 | $48.94 | $94.46 | 23,700 | — | — |
| 2018-06-22 | $50.70 | $97.86 | 248,200 | — | — |
| 2018-06-21 | $50.00 | $96.51 | 12,700 | — | — |
| 2018-06-20 | $50.21 | $96.92 | 13,500 | — | — |
| 2018-06-19 | $49.56 | $95.66 | 20,300 | — | — |
| 2018-06-18 | $50.99 | $98.42 | 9,200 | — | — |
| 2018-06-15 | $50.82 | $98.09 | 12,500 | — | — |
| 2018-06-14 | $50.40 | $97.28 | 10,200 | — | — |
| 2018-06-13 | $48.30 | $93.23 | 9,100 | — | — |
| 2018-06-12 | $49.46 | $95.47 | 17,200 | — | — |
| 2018-06-11 | $47.50 | $91.68 | 9,400 | — | — |
| 2018-06-08 | $44.22 | $85.35 | 9,500 | — | — |
| 2018-06-07 | $45.35 | $87.53 | 3,500 | — | — |
| 2018-06-06 | $45.50 | $87.36 | 3,000 | — | — |
| 2018-06-05 | $47.00 | $90.24 | 4,100 | — | — |
| 2018-06-04 | $45.72 | $87.78 | 1,700 | — | — |
| 2018-06-01 | $44.90 | $86.21 | 2,800 | — | — |
| 2018-05-31 | $43.75 | $84.00 | 5,500 | — | — |
| 2018-05-30 | $42.40 | $81.41 | 2,300 | — | — |
| 2018-05-29 | $43.44 | $83.41 | 5,600 | — | — |
| 2018-05-25 | $43.02 | $82.60 | 3,300 | — | — |
| 2018-05-24 | $43.10 | $82.75 | 1,700 | — | — |
| 2018-05-23 | $43.27 | $83.08 | 7,400 | — | — |
| 2018-05-22 | $42.33 | $81.27 | 10,500 | — | — |
| 2018-05-21 | $41.01 | $78.74 | 13,000 | — | — |
| 2018-05-18 | $42.90 | $82.37 | 3,200 | — | — |
| 2018-05-17 | $44.39 | $85.23 | 2,700 | — | — |
| 2018-05-16 | $43.30 | $83.14 | 1,200 | — | — |
| 2018-05-15 | $43.00 | $82.56 | 600 | — | — |
| 2018-05-14 | $44.50 | $85.44 | 1,500 | — | — |
| 2018-05-11 | $44.00 | $84.48 | 1,700 | — | — |
| 2018-05-10 | $44.00 | $84.48 | 400 | — | — |
| 2018-05-09 | $44.25 | $84.96 | 3,100 | — | — |
| 2018-05-08 | $42.50 | $81.60 | 2,000 | — | — |
| 2018-05-07 | $44.79 | $86.00 | 1,400 | — | — |
| 2018-05-04 | $45.00 | $86.40 | 39,200 | — | — |
| 2018-05-03 | $40.00 | $76.80 | 400 | — | — |
| 2018-05-02 | $40.45 | $77.67 | 7,700 | — | — |
| 2018-05-01 | $40.46 | $77.68 | 700 | — | — |
| 2018-04-30 | $41.50 | $79.68 | 1,900 | — | — |
| 2018-04-27 | $41.50 | $79.68 | 1,900 | — | — |
| 2018-04-26 | $40.50 | $77.76 | 3,000 | — | — |
| 2018-04-25 | $40.00 | $76.80 | 2,500 | — | — |
| 2018-04-24 | $39.30 | $75.46 | 1,000 | — | — |
| 2018-04-23 | $40.25 | $77.28 | 3,600 | — | — |
| 2018-04-20 | $39.00 | $74.88 | 5,900 | — | — |
| 2018-04-19 | $40.00 | $76.80 | 1,300 | — | — |
| 2018-04-18 | $40.50 | $77.76 | 600 | — | — |
| 2018-04-17 | $40.60 | $77.95 | 7,500 | — | — |
| 2018-04-16 | $40.10 | $76.99 | 2,700 | — | — |
| 2018-04-13 | $39.95 | $76.71 | 400 | — | — |
| 2018-04-12 | $39.00 | $74.88 | 200 | — | — |
| 2018-04-11 | $39.00 | $74.88 | 300 | — | — |
| 2018-04-10 | $39.23 | $75.32 | 400 | — | — |
| 2018-04-09 | $38.65 | $74.21 | 800 | — | — |
| 2018-04-06 | $38.65 | $74.21 | 2,100 | — | — |
| 2018-04-05 | $38.27 | $73.48 | 1,700 | — | — |
| 2018-04-04 | $38.11 | $73.17 | 600 | — | — |
| 2018-04-03 | $38.21 | $73.36 | 700 | — | — |
| 2018-04-02 | $37.40 | $71.81 | 600 | — | — |
| 2018-03-29 | $39.06 | $75.00 | 400 | — | — |
| 2018-03-28 | $38.85 | $74.59 | 3,000 | — | — |
| 2018-03-27 | $38.00 | $72.96 | 300 | — | — |
| 2018-03-26 | $38.58 | $74.07 | 4,800 | — | — |
| 2018-03-23 | $38.25 | $73.44 | 2,500 | — | — |
| 2018-03-22 | $38.44 | $73.81 | 20,200 | — | — |
| 2018-03-21 | $36.90 | $70.85 | 0 | — | — |
| 2018-03-20 | $36.90 | $70.85 | 300 | — | — |
| 2018-03-19 | $36.00 | $69.12 | 2,600 | — | — |
| 2018-03-16 | $36.60 | $70.27 | 2,600 | — | — |
| 2018-03-15 | $36.60 | $70.27 | 800 | — | — |
| 2018-03-14 | $36.50 | $70.08 | 1,500 | — | — |
| 2018-03-13 | $36.57 | $70.22 | 4,400 | — | — |
| 2018-03-12 | $36.50 | $70.08 | 500 | — | — |
| 2018-03-09 | $35.56 | $68.28 | 300 | — | — |
| 2018-03-08 | $36.37 | $69.83 | 600 | — | — |
| 2018-03-07 | $35.50 | $67.70 | 1,100 | — | — |
| 2018-03-06 | $36.55 | $69.70 | 2,500 | — | — |
| 2018-03-05 | $36.99 | $70.54 | 500 | — | — |
| 2018-03-02 | $35.60 | $67.89 | 1,700 | — | — |
| 2018-03-01 | $36.10 | $68.84 | 200 | — | — |
| 2018-02-28 | $36.08 | $68.81 | 1,000 | — | — |
| 2018-02-27 | $36.30 | $69.23 | 2,700 | — | — |
| 2018-02-26 | $36.96 | $70.48 | 400 | — | — |
| 2018-02-23 | $36.96 | $70.48 | 200 | — | — |
| 2018-02-22 | $36.67 | $69.93 | 500 | — | — |
| 2018-02-21 | $37.60 | $71.70 | 0 | — | — |
| 2018-02-20 | $37.60 | $71.70 | 0 | — | — |
| 2018-02-16 | $37.60 | $71.70 | 0 | — | — |
| 2018-02-15 | $37.60 | $71.70 | 100 | — | — |
| 2018-02-14 | $37.50 | $71.51 | 0 | — | — |
| 2018-02-13 | $37.50 | $71.51 | 700 | — | — |
| 2018-02-12 | $37.60 | $71.70 | 200 | — | — |
| 2018-02-09 | $37.60 | $71.70 | 1,400 | — | — |
| 2018-02-08 | $38.65 | $73.71 | 500 | — | — |
| 2018-02-07 | $38.11 | $72.68 | 100 | — | — |
| 2018-02-06 | $38.50 | $73.42 | 1,400 | — | — |
| 2018-02-05 | $37.60 | $71.70 | 1,600 | — | — |
| 2018-02-02 | $37.60 | $71.70 | 800 | — | — |
| 2018-02-01 | $37.63 | $71.76 | 0 | — | — |
| 2018-01-31 | $37.63 | $71.76 | 2,200 | — | — |
| 2018-01-30 | $37.60 | $71.70 | 0 | — | — |
| 2018-01-29 | $37.60 | $71.70 | 1,500 | — | — |
| 2018-01-26 | $37.80 | $72.09 | 0 | — | — |
| 2018-01-25 | $37.80 | $72.09 | 600 | — | — |
| 2018-01-24 | $37.95 | $72.37 | 900 | — | — |
| 2018-01-23 | $37.80 | $72.09 | 200 | — | — |
| 2018-01-22 | $38.09 | $72.64 | 1,100 | — | — |
| 2018-01-19 | $37.86 | $72.20 | 300 | — | — |
| 2018-01-18 | $37.96 | $72.39 | 0 | — | — |
| 2018-01-17 | $37.96 | $72.39 | 6,100 | — | — |
| 2018-01-16 | $38.39 | $73.21 | 700 | — | — |
| 2018-01-12 | $37.71 | $71.91 | 4,500 | — | — |
| 2018-01-11 | $37.79 | $72.07 | 0 | — | — |
| 2018-01-10 | $37.79 | $72.07 | 0 | — | — |
| 2018-01-09 | $37.79 | $72.07 | 500 | — | — |
| 2018-01-08 | $37.85 | $72.18 | 1,500 | — | — |
| 2018-01-05 | $37.31 | $71.15 | 1,800 | — | — |
| 2018-01-04 | $37.10 | $70.75 | 4,600 | — | — |
| 2018-01-03 | $39.00 | $74.37 | 1,600 | — | — |
| 2018-01-02 | $39.25 | $74.85 | 2,800 | — | — |