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
- 2009-12-11 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 | $35.60 | $59.35 | 450 | — | — |
| 2018-12-28 | $35.70 | $59.52 | 1,070 | — | — |
| 2018-12-27 | $36.60 | $61.02 | 1,650 | — | — |
| 2018-12-26 | $32.50 | $54.19 | 2,050 | — | — |
| 2018-12-24 | $29.50 | $49.18 | 2,080 | — | — |
| 2018-12-21 | $28.80 | $48.02 | 640 | — | — |
| 2018-12-20 | $32.00 | $53.35 | 20 | — | — |
| 2018-12-19 | $32.00 | $53.35 | 720 | — | — |
| 2018-12-18 | $34.00 | $56.69 | 210 | — | — |
| 2018-12-17 | $34.20 | $57.02 | 1,070 | — | — |
| 2018-12-14 | $37.90 | $63.19 | 10 | — | — |
| 2018-12-13 | $38.00 | $63.36 | 60 | — | — |
| 2018-12-12 | $38.00 | $63.36 | 20 | — | — |
| 2018-12-11 | $38.00 | $63.36 | 50 | — | — |
| 2018-12-10 | $37.30 | $62.19 | 220 | — | — |
| 2018-12-07 | $38.20 | $63.69 | 30 | — | — |
| 2018-12-06 | $37.00 | $61.69 | 80 | — | — |
| 2018-12-04 | $38.00 | $63.36 | 150 | — | — |
| 2018-12-03 | $37.50 | $62.52 | 150 | — | — |
| 2018-11-30 | $37.20 | $62.02 | 50 | — | — |
| 2018-11-29 | $36.20 | $60.35 | 1,060 | — | — |
| 2018-11-28 | $37.00 | $61.69 | 230 | — | — |
| 2018-11-27 | $37.40 | $62.36 | 180 | — | — |
| 2018-11-26 | $37.00 | $61.69 | 210 | — | — |
| 2018-11-23 | $38.00 | $63.36 | 70 | — | — |
| 2018-11-21 | $37.00 | $61.69 | 600 | — | — |
| 2018-11-20 | $37.40 | $62.36 | 90 | — | — |
| 2018-11-19 | $37.20 | $62.02 | 50 | — | — |
| 2018-11-16 | $37.00 | $61.69 | 1,120 | — | — |
| 2018-11-15 | $36.80 | $61.35 | 850 | — | — |
| 2018-11-14 | $36.90 | $61.52 | 460 | — | — |
| 2018-11-13 | $37.00 | $61.69 | 130 | — | — |
| 2018-11-12 | $37.00 | $61.69 | 250 | — | — |
| 2018-11-09 | $37.40 | $62.36 | 410 | — | — |
| 2018-11-08 | $36.80 | $61.35 | 0 | — | — |
| 2018-11-07 | $36.80 | $61.35 | 560 | — | — |
| 2018-11-06 | $36.90 | $61.52 | 210 | — | — |
| 2018-11-05 | $37.00 | $61.69 | 270 | — | — |
| 2018-11-02 | $37.00 | $61.69 | 170 | — | — |
| 2018-11-01 | $37.00 | $61.69 | 380 | — | — |
| 2018-10-31 | $37.20 | $62.02 | 750 | — | — |
| 2018-10-30 | $36.80 | $61.35 | 620 | — | — |
| 2018-10-29 | $37.00 | $61.69 | 160 | — | — |
| 2018-10-26 | $36.70 | $61.19 | 210 | — | — |
| 2018-10-25 | $36.50 | $60.85 | 200 | — | — |
| 2018-10-24 | $35.00 | $58.35 | 840 | — | — |
| 2018-10-23 | $33.50 | $55.85 | 680 | — | — |
| 2018-10-22 | $32.70 | $54.52 | 480 | — | — |
| 2018-10-19 | $28.70 | $47.85 | 300 | — | — |
| 2018-10-18 | $25.90 | $43.18 | 2,460 | — | — |
| 2018-10-17 | $32.50 | $54.19 | 20 | — | — |
| 2018-10-16 | $32.50 | $54.19 | 0 | — | — |
| 2018-10-15 | $32.50 | $54.19 | 110 | — | — |
| 2018-10-12 | $33.50 | $55.85 | 60 | — | — |
| 2018-10-11 | $33.30 | $55.52 | 140 | — | — |
| 2018-10-10 | $35.30 | $58.85 | 0 | — | — |
| 2018-10-09 | $35.30 | $58.85 | 0 | — | — |
| 2018-10-08 | $35.30 | $58.85 | 0 | — | — |
| 2018-10-05 | $35.30 | $58.85 | 210 | — | — |
| 2018-10-04 | $35.10 | $58.52 | 870 | — | — |
| 2018-10-03 | $35.10 | $58.52 | 70 | — | — |
| 2018-10-02 | $35.80 | $59.69 | 90 | — | — |
| 2018-10-01 | $36.00 | $60.02 | 880 | — | — |
| 2018-09-28 | $35.50 | $59.19 | 770 | — | — |
| 2018-09-27 | $31.40 | $52.35 | 0 | — | — |
| 2018-09-26 | $31.40 | $52.35 | 0 | — | — |
| 2018-09-25 | $31.40 | $52.35 | 100 | — | — |
| 2018-09-24 | $30.60 | $51.02 | 0 | — | — |
| 2018-09-21 | $30.60 | $51.02 | 50 | — | — |
| 2018-09-20 | $30.80 | $51.35 | 40 | — | — |
| 2018-09-19 | $32.30 | $53.85 | 40 | — | — |
| 2018-09-18 | $35.00 | $58.35 | 0 | — | — |
| 2018-09-17 | $35.00 | $58.35 | 60 | — | — |
| 2018-09-14 | $30.20 | $50.35 | 990 | — | — |
| 2018-09-13 | $30.00 | $50.02 | 1,600 | — | — |
| 2018-09-12 | $29.70 | $49.52 | 1,260 | — | — |
| 2018-09-11 | $31.10 | $51.85 | 680 | — | — |
| 2018-09-10 | $30.00 | $50.02 | 410 | — | — |
| 2018-09-07 | $29.90 | $49.85 | 440 | — | — |
| 2018-09-06 | $31.80 | $53.02 | 600 | — | — |
| 2018-09-05 | $28.90 | $48.18 | 390 | — | — |
| 2018-09-04 | $34.80 | $58.02 | 0 | — | — |
| 2018-08-31 | $34.80 | $58.02 | 190 | — | — |
| 2018-08-30 | $34.00 | $56.69 | 550 | — | — |
| 2018-08-29 | $34.90 | $58.19 | 30 | — | — |
| 2018-08-28 | $34.20 | $57.02 | 110 | — | — |
| 2018-08-27 | $33.80 | $56.35 | 50 | — | — |
| 2018-08-24 | $34.10 | $56.85 | 80 | — | — |
| 2018-08-23 | $34.00 | $56.69 | 220 | — | — |
| 2018-08-22 | $34.00 | $56.69 | 200 | — | — |
| 2018-08-21 | $33.10 | $55.19 | 410 | — | — |
| 2018-08-20 | $34.50 | $57.52 | 50 | — | — |
| 2018-08-17 | $34.60 | $57.69 | 300 | — | — |
| 2018-08-16 | $34.60 | $57.69 | 720 | — | — |
| 2018-08-15 | $34.80 | $58.02 | 430 | — | — |
| 2018-08-14 | $36.30 | $60.52 | 340 | — | — |
| 2018-08-13 | $36.90 | $61.52 | 940 | — | — |
| 2018-08-10 | $37.50 | $62.52 | 120 | — | — |
| 2018-08-09 | $34.00 | $56.69 | 80 | — | — |
| 2018-08-08 | $37.50 | $62.52 | 0 | — | — |
| 2018-08-07 | $37.50 | $62.52 | 200 | — | — |
| 2018-08-06 | $37.90 | $63.19 | 0 | — | — |
| 2018-08-03 | $37.90 | $63.19 | 490 | — | — |
| 2018-08-02 | $37.20 | $62.02 | 330 | — | — |
| 2018-08-01 | $38.60 | $64.36 | 40 | — | — |
| 2018-07-31 | $38.80 | $64.69 | 0 | — | — |
| 2018-07-30 | $38.80 | $64.69 | 1,460 | — | — |
| 2018-07-27 | $39.00 | $65.02 | 30 | — | — |
| 2018-07-26 | $40.50 | $67.52 | 0 | — | — |
| 2018-07-25 | $40.50 | $67.52 | 0 | — | — |
| 2018-07-24 | $40.50 | $67.52 | 0 | — | — |
| 2018-07-23 | $40.50 | $67.52 | 0 | — | — |
| 2018-07-20 | $40.50 | $67.52 | 140 | — | — |
| 2018-07-19 | $40.20 | $67.02 | 0 | — | — |
| 2018-07-18 | $40.20 | $67.02 | 10 | — | — |
| 2018-07-17 | $37.70 | $62.86 | 0 | — | — |
| 2018-07-16 | $37.70 | $62.86 | 40 | — | — |
| 2018-07-13 | $41.10 | $68.52 | 10 | — | — |
| 2018-07-12 | $40.30 | $67.19 | 0 | — | — |
| 2018-07-11 | $40.30 | $67.19 | 50 | — | — |
| 2018-07-10 | $40.70 | $67.86 | 20 | — | — |
| 2018-07-09 | $40.60 | $67.69 | 410 | — | — |
| 2018-07-06 | $42.00 | $70.02 | 70 | — | — |
| 2018-07-05 | $42.00 | $70.02 | 0 | — | — |
| 2018-07-03 | $42.00 | $70.02 | 0 | — | — |
| 2018-07-02 | $42.00 | $70.02 | 420 | — | — |
| 2018-06-29 | $41.50 | $69.19 | 2,440 | — | — |
| 2018-06-28 | $41.10 | $68.52 | 30 | — | — |
| 2018-06-27 | $40.60 | $67.69 | 4,090 | — | — |
| 2018-06-26 | $41.00 | $68.36 | 960 | — | — |
| 2018-06-25 | $41.50 | $69.19 | 0 | — | — |
| 2018-06-22 | $41.50 | $69.19 | 0 | — | — |
| 2018-06-21 | $41.50 | $69.19 | 0 | — | — |
| 2018-06-20 | $41.50 | $69.19 | 120 | — | — |
| 2018-06-19 | $41.30 | $68.86 | 690 | — | — |
| 2018-06-18 | $41.50 | $69.19 | 40 | — | — |
| 2018-06-15 | $41.50 | $69.19 | 1,110 | — | — |
| 2018-06-14 | $41.00 | $68.36 | 580 | — | — |
| 2018-06-13 | $41.10 | $68.52 | 3,130 | — | — |
| 2018-06-12 | $41.50 | $69.19 | 200 | — | — |
| 2018-06-11 | $41.40 | $69.02 | 70 | — | — |
| 2018-06-08 | $41.00 | $68.36 | 510 | — | — |
| 2018-06-07 | $41.40 | $69.02 | 590 | — | — |
| 2018-06-06 | $41.00 | $68.36 | 120 | — | — |
| 2018-06-05 | $41.20 | $68.69 | 10 | — | — |
| 2018-06-04 | $41.30 | $68.86 | 190 | — | — |
| 2018-06-01 | $41.40 | $69.02 | 150 | — | — |
| 2018-05-31 | $41.40 | $69.02 | 240 | — | — |
| 2018-05-30 | $41.00 | $68.36 | 290 | — | — |
| 2018-05-29 | $39.90 | $66.52 | 630 | — | — |
| 2018-05-25 | $40.50 | $67.52 | 1,210 | — | — |
| 2018-05-24 | $38.80 | $64.69 | 0 | — | — |
| 2018-05-23 | $38.80 | $64.69 | 460 | — | — |
| 2018-05-22 | $40.30 | $67.19 | 0 | — | — |
| 2018-05-21 | $40.30 | $67.19 | 20 | — | — |
| 2018-05-18 | $40.50 | $67.52 | 1,240 | — | — |
| 2018-05-17 | $39.90 | $66.52 | 20 | — | — |
| 2018-05-16 | $40.20 | $67.02 | 30 | — | — |
| 2018-05-15 | $40.40 | $67.36 | 300 | — | — |
| 2018-05-14 | $40.50 | $67.52 | 1,580 | — | — |
| 2018-05-11 | $40.10 | $66.86 | 90 | — | — |
| 2018-05-10 | $40.10 | $66.86 | 0 | — | — |
| 2018-05-09 | $40.10 | $66.86 | 170 | — | — |
| 2018-05-08 | $40.50 | $67.52 | 120 | — | — |
| 2018-05-07 | $40.00 | $66.69 | 900 | — | — |
| 2018-05-04 | $40.50 | $67.52 | 20 | — | — |
| 2018-05-03 | $40.10 | $66.86 | 280 | — | — |
| 2018-05-02 | $41.00 | $68.36 | 1,740 | — | — |
| 2018-05-01 | $40.50 | $67.52 | 910 | — | — |
| 2018-04-30 | $41.00 | $68.36 | 1,070 | — | — |
| 2018-04-27 | $40.50 | $67.52 | 3,680 | — | — |
| 2018-04-26 | $40.60 | $67.69 | 11,920 | — | — |
| 2018-04-25 | $32.50 | $54.19 | 330 | — | — |
| 2018-04-24 | $33.00 | $55.02 | 0 | — | — |
| 2018-04-23 | $33.00 | $55.02 | 240 | — | — |
| 2018-04-20 | $33.60 | $56.02 | 20 | — | — |
| 2018-04-19 | $32.50 | $54.19 | 80 | — | — |
| 2018-04-18 | $32.60 | $54.35 | 320 | — | — |
| 2018-04-17 | $33.20 | $55.35 | 570 | — | — |
| 2018-04-16 | $32.70 | $54.52 | 30 | — | — |
| 2018-04-13 | $32.50 | $54.19 | 310 | — | — |
| 2018-04-12 | $32.40 | $54.02 | 1,660 | — | — |
| 2018-04-11 | $31.90 | $53.19 | 830 | — | — |
| 2018-04-10 | $31.20 | $52.02 | 250 | — | — |
| 2018-04-09 | $29.90 | $49.85 | 280 | — | — |
| 2018-04-06 | $30.20 | $50.35 | 770 | — | — |
| 2018-04-05 | $28.20 | $47.02 | 3,660 | — | — |
| 2018-04-04 | $28.00 | $46.68 | 2,230 | — | — |
| 2018-04-03 | $28.50 | $47.52 | 1,270 | — | — |
| 2018-04-02 | $26.20 | $43.68 | 1,050 | — | — |
| 2018-03-29 | $28.60 | $47.68 | 30 | — | — |
| 2018-03-28 | $30.40 | $50.68 | 190 | — | — |
| 2018-03-27 | $29.60 | $49.35 | 190 | — | — |
| 2018-03-26 | $30.20 | $50.35 | 120 | — | — |
| 2018-03-23 | $30.00 | $50.02 | 160 | — | — |
| 2018-03-22 | $31.30 | $52.18 | 0 | — | — |
| 2018-03-21 | $31.30 | $52.18 | 780 | — | — |
| 2018-03-20 | $31.10 | $51.85 | 2,270 | — | — |
| 2018-03-19 | $31.20 | $52.02 | 470 | — | — |
| 2018-03-16 | $31.00 | $51.68 | 220 | — | — |
| 2018-03-15 | $30.70 | $51.18 | 1,570 | — | — |
| 2018-03-14 | $29.50 | $49.18 | 170 | — | — |
| 2018-03-13 | $29.50 | $49.18 | 230 | — | — |
| 2018-03-12 | $29.70 | $49.52 | 90 | — | — |
| 2018-03-09 | $29.80 | $49.68 | 440 | — | — |
| 2018-03-08 | $29.80 | $49.68 | 1,680 | — | — |
| 2018-03-07 | $29.20 | $48.68 | 250 | — | — |
| 2018-03-06 | $26.70 | $44.52 | 50 | — | — |
| 2018-03-05 | $26.20 | $43.68 | 30 | — | — |
| 2018-03-02 | $26.30 | $43.85 | 430 | — | — |
| 2018-03-01 | $26.30 | $43.85 | 520 | — | — |
| 2018-02-28 | $26.20 | $43.68 | 50 | — | — |
| 2018-02-27 | $26.00 | $43.35 | 20 | — | — |
| 2018-02-26 | $26.20 | $43.68 | 110 | — | — |
| 2018-02-23 | $26.10 | $43.52 | 430 | — | — |
| 2018-02-22 | $26.20 | $43.68 | 310 | — | — |
| 2018-02-21 | $25.70 | $42.85 | 100 | — | — |
| 2018-02-20 | $25.50 | $42.51 | 1,510 | — | — |
| 2018-02-16 | $25.80 | $43.02 | 180 | — | — |
| 2018-02-15 | $25.70 | $42.85 | 1,330 | — | — |
| 2018-02-14 | $26.00 | $43.35 | 90 | — | — |
| 2018-02-13 | $26.80 | $44.68 | 80 | — | — |
| 2018-02-12 | $27.10 | $45.18 | 440 | — | — |
| 2018-02-09 | $26.90 | $44.85 | 110 | — | — |
| 2018-02-08 | $27.00 | $45.02 | 190 | — | — |
| 2018-02-07 | $28.70 | $47.85 | 580 | — | — |
| 2018-02-06 | $27.40 | $45.68 | 650 | — | — |
| 2018-02-05 | $27.50 | $45.85 | 230 | — | — |
| 2018-02-02 | $27.00 | $45.02 | 1,100 | — | — |
| 2018-02-01 | $29.60 | $49.35 | 1,650 | — | — |
| 2018-01-31 | $29.60 | $49.35 | 450 | — | — |
| 2018-01-30 | $31.50 | $52.52 | 0 | — | — |
| 2018-01-29 | $31.50 | $52.52 | 600 | — | — |
| 2018-01-26 | $30.20 | $50.35 | 2,920 | — | — |
| 2018-01-25 | $30.30 | $50.52 | 940 | — | — |
| 2018-01-24 | $29.60 | $49.35 | 1,110 | — | — |
| 2018-01-23 | $30.20 | $50.35 | 430 | — | — |
| 2018-01-22 | $30.40 | $50.68 | 1,100 | — | — |
| 2018-01-19 | $31.10 | $51.85 | 220 | — | — |
| 2018-01-18 | $32.00 | $53.35 | 230 | — | — |
| 2018-01-17 | $32.00 | $53.35 | 2,230 | — | — |
| 2018-01-16 | $32.50 | $54.19 | 2,270 | — | — |
| 2018-01-12 | $32.60 | $54.35 | 2,180 | — | — |
| 2018-01-11 | $32.50 | $54.19 | 1,710 | — | — |
| 2018-01-10 | $32.60 | $54.35 | 2,630 | — | — |
| 2018-01-09 | $33.30 | $55.52 | 410 | — | — |
| 2018-01-08 | $33.50 | $55.85 | 240 | — | — |
| 2018-01-05 | $33.80 | $56.35 | 1,310 | — | — |
| 2018-01-04 | $33.30 | $55.52 | 1,760 | — | — |
| 2018-01-03 | $34.00 | $56.69 | 1,360 | — | — |
| 2018-01-02 | $34.40 | $57.35 | 2,830 | — | — |