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
- 2009-08-14 to 2026-08-28
- 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 | $26.80 | $26.80 | 13,655 | — | — |
| 2018-12-28 | $25.40 | $25.40 | 10,540 | — | — |
| 2018-12-27 | $22.80 | $22.80 | 3,895 | — | — |
| 2018-12-26 | $24.20 | $24.20 | 5,400 | — | — |
| 2018-12-24 | $22.20 | $22.20 | 2,825 | — | — |
| 2018-12-21 | $21.20 | $21.20 | 14,895 | — | — |
| 2018-12-20 | $24.20 | $24.20 | 7,230 | — | — |
| 2018-12-19 | $27.40 | $27.40 | 7,385 | — | — |
| 2018-12-18 | $27.20 | $27.20 | 2,670 | — | — |
| 2018-12-17 | $27.40 | $27.40 | 5,720 | — | — |
| 2018-12-14 | $28.60 | $28.60 | 2,430 | — | — |
| 2018-12-13 | $29.20 | $29.20 | 4,590 | — | — |
| 2018-12-12 | $29.20 | $29.20 | 3,525 | — | — |
| 2018-12-11 | $29.80 | $29.80 | 770 | — | — |
| 2018-12-10 | $29.80 | $29.80 | 4,170 | — | — |
| 2018-12-07 | $31.40 | $31.40 | 1,485 | — | — |
| 2018-12-06 | $31.60 | $31.60 | 7,055 | — | — |
| 2018-12-04 | $33.80 | $33.80 | 13,575 | — | — |
| 2018-12-03 | $34.00 | $34.00 | 52,495 | — | — |
| 2018-11-30 | $33.80 | $33.80 | 1,575 | — | — |
| 2018-11-29 | $34.00 | $34.00 | 4,365 | — | — |
| 2018-11-28 | $33.00 | $33.00 | 4,120 | — | — |
| 2018-11-27 | $34.00 | $34.00 | 5,510 | — | — |
| 2018-11-26 | $35.00 | $35.00 | 1,750 | — | — |
| 2018-11-23 | $35.80 | $35.80 | 935 | — | — |
| 2018-11-21 | $36.60 | $36.60 | 1,775 | — | — |
| 2018-11-20 | $35.60 | $35.60 | 5,060 | — | — |
| 2018-11-19 | $37.80 | $37.80 | 3,230 | — | — |
| 2018-11-16 | $38.20 | $38.20 | 2,735 | — | — |
| 2018-11-15 | $37.00 | $37.00 | 5,625 | — | — |
| 2018-11-14 | $36.00 | $36.00 | 6,235 | — | — |
| 2018-11-13 | $38.20 | $38.20 | 6,540 | — | — |
| 2018-11-12 | $38.00 | $38.00 | 2,315 | — | — |
| 2018-11-09 | $38.20 | $38.20 | 4,955 | — | — |
| 2018-11-08 | $40.00 | $40.00 | 8,420 | — | — |
| 2018-11-07 | $38.60 | $38.60 | 3,220 | — | — |
| 2018-11-06 | $37.80 | $37.80 | 4,850 | — | — |
| 2018-11-05 | $39.00 | $39.00 | 8,400 | — | — |
| 2018-11-02 | $40.20 | $40.20 | 12,185 | — | — |
| 2018-11-01 | $38.60 | $38.60 | 23,295 | — | — |
| 2018-10-31 | $35.20 | $35.20 | 5,160 | — | — |
| 2018-10-30 | $36.00 | $36.00 | 11,085 | — | — |
| 2018-10-29 | $38.40 | $38.40 | 13,095 | — | — |
| 2018-10-26 | $40.00 | $40.00 | 33,870 | — | — |
| 2018-10-25 | $40.40 | $40.40 | 8,545 | — | — |
| 2018-10-24 | $40.00 | $40.00 | 12,365 | — | — |
| 2018-10-23 | $43.40 | $43.40 | 51,670 | — | — |
| 2018-10-22 | $42.00 | $42.00 | 54,005 | — | — |
| 2018-10-19 | $52.00 | $52.00 | 571,050 | — | — |
| 2018-10-18 | $45.00 | $45.00 | 174,565 | — | — |
| 2018-10-17 | $33.80 | $33.80 | 33,155 | — | — |
| 2018-10-16 | $28.80 | $28.80 | 1,590 | — | — |
| 2018-10-15 | $28.80 | $28.80 | 1,420 | — | — |
| 2018-10-12 | $29.00 | $29.00 | 13,980 | — | — |
| 2018-10-11 | $28.20 | $28.20 | 1,770 | — | — |
| 2018-10-10 | $28.40 | $28.40 | 2,435 | — | — |
| 2018-10-09 | $29.40 | $29.40 | 1,825 | — | — |
| 2018-10-08 | $30.20 | $30.20 | 6,740 | — | — |
| 2018-10-05 | $33.00 | $33.00 | 1,930 | — | — |
| 2018-10-04 | $33.20 | $33.20 | 2,675 | — | — |
| 2018-10-03 | $34.00 | $34.00 | 2,475 | — | — |
| 2018-10-02 | $33.00 | $33.00 | 2,040 | — | — |
| 2018-10-01 | $34.20 | $34.20 | 1,020 | — | — |
| 2018-09-28 | $34.60 | $34.60 | 2,390 | — | — |
| 2018-09-27 | $33.80 | $33.80 | 2,565 | — | — |
| 2018-09-26 | $35.00 | $35.00 | 2,300 | — | — |
| 2018-09-25 | $35.00 | $35.00 | 3,535 | — | — |
| 2018-09-24 | $36.20 | $36.20 | 690 | — | — |
| 2018-09-21 | $36.40 | $36.40 | 1,535 | — | — |
| 2018-09-20 | $37.40 | $37.40 | 1,850 | — | — |
| 2018-09-19 | $37.60 | $37.60 | 2,640 | — | — |
| 2018-09-18 | $38.00 | $38.00 | 1,595 | — | — |
| 2018-09-17 | $38.40 | $38.40 | 2,625 | — | — |
| 2018-09-14 | $38.00 | $38.00 | 5,030 | — | — |
| 2018-09-13 | $36.80 | $36.80 | 2,350 | — | — |
| 2018-09-12 | $35.60 | $35.60 | 6,605 | — | — |
| 2018-09-11 | $36.80 | $36.80 | 2,230 | — | — |
| 2018-09-10 | $36.80 | $36.80 | 1,760 | — | — |
| 2018-09-07 | $37.00 | $37.00 | 4,365 | — | — |
| 2018-09-06 | $38.60 | $38.60 | 1,770 | — | — |
| 2018-09-05 | $39.00 | $39.00 | 3,960 | — | — |
| 2018-09-04 | $39.40 | $39.40 | 6,000 | — | — |
| 2018-08-31 | $40.20 | $40.20 | 3,675 | — | — |
| 2018-08-30 | $40.00 | $40.00 | 3,805 | — | — |
| 2018-08-29 | $39.20 | $39.20 | 5,050 | — | — |
| 2018-08-28 | $40.40 | $40.40 | 3,295 | — | — |
| 2018-08-27 | $40.80 | $40.80 | 4,205 | — | — |
| 2018-08-24 | $40.80 | $40.80 | 18,985 | — | — |
| 2018-08-23 | $40.60 | $40.60 | 3,270 | — | — |
| 2018-08-22 | $41.00 | $41.00 | 3,540 | — | — |
| 2018-08-21 | $40.00 | $40.00 | 9,760 | — | — |
| 2018-08-20 | $44.00 | $44.00 | 18,450 | — | — |
| 2018-08-17 | $48.00 | $48.00 | 200,045 | — | — |
| 2018-08-16 | $38.20 | $38.20 | 2,040 | — | — |
| 2018-08-15 | $36.80 | $36.80 | 5,530 | — | — |
| 2018-08-14 | $40.00 | $40.00 | 2,905 | — | — |
| 2018-08-13 | $41.60 | $41.60 | 2,530 | — | — |
| 2018-08-10 | $42.40 | $42.40 | 9,605 | — | — |
| 2018-08-09 | $41.40 | $41.40 | 1,390 | — | — |
| 2018-08-08 | $40.80 | $40.80 | 1,005 | — | — |
| 2018-08-07 | $40.20 | $40.20 | 2,145 | — | — |
| 2018-08-06 | $41.40 | $41.40 | 1,925 | — | — |
| 2018-08-03 | $42.20 | $42.20 | 1,805 | — | — |
| 2018-08-02 | $42.00 | $42.00 | 1,580 | — | — |
| 2018-08-01 | $41.80 | $41.80 | 2,370 | — | — |
| 2018-07-31 | $42.40 | $42.40 | 3,075 | — | — |
| 2018-07-30 | $42.80 | $42.80 | 4,000 | — | — |
| 2018-07-27 | $44.80 | $44.80 | 2,735 | — | — |
| 2018-07-26 | $46.00 | $46.00 | 2,885 | — | — |
| 2018-07-25 | $45.80 | $45.80 | 1,610 | — | — |
| 2018-07-24 | $46.40 | $46.40 | 8,395 | — | — |
| 2018-07-23 | $45.60 | $45.60 | 2,690 | — | — |
| 2018-07-20 | $46.20 | $46.20 | 2,570 | — | — |
| 2018-07-19 | $47.00 | $47.00 | 3,155 | — | — |
| 2018-07-18 | $47.80 | $47.80 | 7,130 | — | — |
| 2018-07-17 | $49.40 | $49.40 | 23,780 | — | — |
| 2018-07-16 | $46.20 | $46.20 | 4,850 | — | — |
| 2018-07-13 | $49.60 | $49.60 | 945 | — | — |
| 2018-07-12 | $50.00 | $50.00 | 6,110 | — | — |
| 2018-07-11 | $48.80 | $48.80 | 2,200 | — | — |
| 2018-07-10 | $49.80 | $49.80 | 4,335 | — | — |
| 2018-07-09 | $51.20 | $51.20 | 22,915 | — | — |
| 2018-07-06 | $50.20 | $50.20 | 1,615 | — | — |
| 2018-07-05 | $50.00 | $50.00 | 2,820 | — | — |
| 2018-07-03 | $50.60 | $50.60 | 1,280 | — | — |
| 2018-07-02 | $50.00 | $50.00 | 2,165 | — | — |
| 2018-06-29 | $50.40 | $50.40 | 4,815 | — | — |
| 2018-06-28 | $48.80 | $48.80 | 6,700 | — | — |
| 2018-06-27 | $51.00 | $51.00 | 4,690 | — | — |
| 2018-06-26 | $53.60 | $53.60 | 4,535 | — | — |
| 2018-06-25 | $53.40 | $53.40 | 4,360 | — | — |
| 2018-06-22 | $54.80 | $54.80 | 30,135 | — | — |
| 2018-06-21 | $53.60 | $53.60 | 3,635 | — | — |
| 2018-06-20 | $54.40 | $54.40 | 3,705 | — | — |
| 2018-06-19 | $54.80 | $54.80 | 5,515 | — | — |
| 2018-06-18 | $54.00 | $54.00 | 5,125 | — | — |
| 2018-06-15 | $54.40 | $54.40 | 10,035 | — | — |
| 2018-06-14 | $56.40 | $56.40 | 4,365 | — | — |
| 2018-06-13 | $56.00 | $56.00 | 5,990 | — | — |
| 2018-06-12 | $56.60 | $56.60 | 5,215 | — | — |
| 2018-06-11 | $57.60 | $57.60 | 7,095 | — | — |
| 2018-06-08 | $59.20 | $59.20 | 3,485 | — | — |
| 2018-06-07 | $59.60 | $59.60 | 19,300 | — | — |
| 2018-06-06 | $60.60 | $60.60 | 11,080 | — | — |
| 2018-06-05 | $59.00 | $59.00 | 16,060 | — | — |
| 2018-06-04 | $58.00 | $58.00 | 72,520 | — | — |
| 2018-06-01 | $55.20 | $55.20 | 6,370 | — | — |
| 2018-05-31 | $56.20 | $56.20 | 6,815 | — | — |
| 2018-05-30 | $55.80 | $55.80 | 6,920 | — | — |
| 2018-05-29 | $56.80 | $56.80 | 5,240 | — | — |
| 2018-05-25 | $57.40 | $57.40 | 4,590 | — | — |
| 2018-05-24 | $57.80 | $57.80 | 4,610 | — | — |
| 2018-05-23 | $59.60 | $59.60 | 15,000 | — | — |
| 2018-05-22 | $57.80 | $57.80 | 14,540 | — | — |
| 2018-05-21 | $56.80 | $56.80 | 6,495 | — | — |
| 2018-05-18 | $58.00 | $58.00 | 4,175 | — | — |
| 2018-05-17 | $57.00 | $57.00 | 9,030 | — | — |
| 2018-05-16 | $58.20 | $58.20 | 7,330 | — | — |
| 2018-05-15 | $59.80 | $59.80 | 6,190 | — | — |
| 2018-05-14 | $59.80 | $59.80 | 9,495 | — | — |
| 2018-05-11 | $58.80 | $58.80 | 12,815 | — | — |
| 2018-05-10 | $61.40 | $61.40 | 24,415 | — | — |
| 2018-05-09 | $65.20 | $65.20 | 26,340 | — | — |
| 2018-05-08 | $63.60 | $63.60 | 35,575 | — | — |
| 2018-05-07 | $63.60 | $63.60 | 34,775 | — | — |
| 2018-05-04 | $58.20 | $58.20 | 113,605 | — | — |
| 2018-05-03 | $56.60 | $56.60 | 29,295 | — | — |
| 2018-05-02 | $53.00 | $53.00 | 13,585 | — | — |
| 2018-05-01 | $53.20 | $53.20 | 11,740 | — | — |
| 2018-04-30 | $54.60 | $54.60 | 13,690 | — | — |
| 2018-04-27 | $53.60 | $53.60 | 11,705 | — | — |
| 2018-04-26 | $55.80 | $55.80 | 13,945 | — | — |
| 2018-04-25 | $56.60 | $56.60 | 16,355 | — | — |
| 2018-04-24 | $57.80 | $57.80 | 14,130 | — | — |
| 2018-04-23 | $57.60 | $57.60 | 35,325 | — | — |
| 2018-04-20 | $62.80 | $62.80 | 78,885 | — | — |
| 2018-04-19 | $62.20 | $62.20 | 97,830 | — | — |
| 2018-04-18 | $67.60 | $67.60 | 173,920 | — | — |
| 2018-04-17 | $63.00 | $63.00 | 679,955 | — | — |
| 2018-04-16 | $49.40 | $49.40 | 17,175 | — | — |
| 2018-04-13 | $46.60 | $46.60 | 29,150 | — | — |
| 2018-04-12 | $51.20 | $51.20 | 69,050 | — | — |
| 2018-04-11 | $53.00 | $53.00 | 423,805 | — | — |
| 2018-04-10 | $50.00 | $50.00 | 387,095 | — | — |
| 2018-04-09 | $35.20 | $35.20 | 3,425 | — | — |
| 2018-04-06 | $35.80 | $35.80 | 4,455 | — | — |
| 2018-04-05 | $35.80 | $35.80 | 17,335 | — | — |
| 2018-04-04 | $34.00 | $34.00 | 8,885 | — | — |
| 2018-04-03 | $33.20 | $33.20 | 3,470 | — | — |
| 2018-04-02 | $33.60 | $33.60 | 10,450 | — | — |
| 2018-03-29 | $33.40 | $33.40 | 8,100 | — | — |
| 2018-03-28 | $35.80 | $35.80 | 11,275 | — | — |
| 2018-03-27 | $38.00 | $38.00 | 8,060 | — | — |
| 2018-03-26 | $40.40 | $40.40 | 7,800 | — | — |
| 2018-03-23 | $38.40 | $38.40 | 17,050 | — | — |
| 2018-03-22 | $42.60 | $42.60 | 8,365 | — | — |
| 2018-03-21 | $43.40 | $43.40 | 23,355 | — | — |
| 2018-03-20 | $45.40 | $45.40 | 13,260 | — | — |
| 2018-03-19 | $47.60 | $47.60 | 17,615 | — | — |
| 2018-03-16 | $48.20 | $48.20 | 7,355 | — | — |
| 2018-03-15 | $48.40 | $48.40 | 24,360 | — | — |
| 2018-03-14 | $48.20 | $48.20 | 8,560 | — | — |
| 2018-03-13 | $49.00 | $49.00 | 19,420 | — | — |
| 2018-03-12 | $52.00 | $52.00 | 26,795 | — | — |
| 2018-03-09 | $47.00 | $47.00 | 10,355 | — | — |
| 2018-03-08 | $48.00 | $48.00 | 15,395 | — | — |
| 2018-03-07 | $50.80 | $50.80 | 7,900 | — | — |
| 2018-03-06 | $51.80 | $51.80 | 6,110 | — | — |
| 2018-03-05 | $51.40 | $51.40 | 8,270 | — | — |
| 2018-03-02 | $52.40 | $52.40 | 9,810 | — | — |
| 2018-03-01 | $50.20 | $50.20 | 8,140 | — | — |
| 2018-02-28 | $52.40 | $52.40 | 7,380 | — | — |
| 2018-02-27 | $52.60 | $52.60 | 7,095 | — | — |
| 2018-02-26 | $54.20 | $54.20 | 9,310 | — | — |
| 2018-02-23 | $52.60 | $52.60 | 9,975 | — | — |
| 2018-02-22 | $51.80 | $51.80 | 15,395 | — | — |
| 2018-02-21 | $54.20 | $54.20 | 13,495 | — | — |
| 2018-02-20 | $55.60 | $55.60 | 18,135 | — | — |
| 2018-02-16 | $55.80 | $55.80 | 46,935 | — | — |
| 2018-02-15 | $64.00 | $64.00 | 87,685 | — | — |
| 2018-02-14 | $59.40 | $59.40 | 156,850 | — | — |
| 2018-02-13 | $54.60 | $54.60 | 105,365 | — | — |
| 2018-02-12 | $48.60 | $48.60 | 19,610 | — | — |
| 2018-02-09 | $47.20 | $47.20 | 36,020 | — | — |
| 2018-02-08 | $50.00 | $50.00 | 29,060 | — | — |
| 2018-02-07 | $54.40 | $54.40 | 56,455 | — | — |
| 2018-02-06 | $53.40 | $53.40 | 52,380 | — | — |
| 2018-02-05 | $52.00 | $52.00 | 42,965 | — | — |
| 2018-02-02 | $56.60 | $56.60 | 41,580 | — | — |
| 2018-02-01 | $60.40 | $60.40 | 31,275 | — | — |
| 2018-01-31 | $64.00 | $64.00 | 45,210 | — | — |
| 2018-01-30 | $70.60 | $70.60 | 46,030 | — | — |
| 2018-01-29 | $76.80 | $76.80 | 32,235 | — | — |
| 2018-01-26 | $80.60 | $80.60 | 24,215 | — | — |
| 2018-01-25 | $81.60 | $81.60 | 49,415 | — | — |
| 2018-01-24 | $80.60 | $80.60 | 84,310 | — | — |
| 2018-01-23 | $81.80 | $81.80 | 1,200,875 | — | — |
| 2018-01-22 | $74.80 | $74.80 | 43,025 | — | — |
| 2018-01-19 | $77.80 | $77.80 | 109,640 | — | — |
| 2018-01-18 | $80.00 | $80.00 | 222,150 | — | — |
| 2018-01-17 | $79.60 | $79.60 | 105,485 | — | — |
| 2018-01-16 | $85.60 | $85.60 | 87,400 | — | — |
| 2018-01-12 | $96.00 | $96.00 | 376,895 | — | — |
| 2018-01-11 | $127.60 | $127.60 | 1,795,165 | — | — |
| 2018-01-10 | $100.60 | $100.60 | 94,660 | — | — |
| 2018-01-09 | $118.80 | $118.80 | 220,455 | — | — |
| 2018-01-08 | $121.20 | $121.20 | 478,245 | — | — |
| 2018-01-05 | $114.00 | $114.00 | 938,040 | — | — |
| 2018-01-04 | $186.80 | $186.80 | 4,128,965 | — | — |
| 2018-01-03 | $23.40 | $23.40 | 14,545 | — | — |
| 2018-01-02 | $22.40 | $22.40 | 3,120 | — | — |