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
- 2016-06-10 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 | $28.88 | $28.88 | 1,775 | — | — |
| 2018-12-28 | $27.98 | $27.98 | 2,725 | — | — |
| 2018-12-27 | $27.88 | $27.88 | 15,950 | — | — |
| 2018-12-26 | $22.08 | $22.08 | 2,275 | — | — |
| 2018-12-24 | $20.60 | $20.60 | 3,725 | — | — |
| 2018-12-21 | $20.80 | $20.80 | 14,300 | — | — |
| 2018-12-20 | $22.04 | $22.04 | 1,000 | — | — |
| 2018-12-19 | $27.80 | $27.80 | 1,125 | — | — |
| 2018-12-18 | $28.84 | $28.84 | 1,025 | — | — |
| 2018-12-17 | $29.48 | $29.48 | 4,650 | — | — |
| 2018-12-14 | $30.92 | $30.92 | 1,250 | — | — |
| 2018-12-13 | $30.72 | $30.72 | 700 | — | — |
| 2018-12-12 | $31.64 | $31.64 | 1,850 | — | — |
| 2018-12-11 | $31.44 | $31.44 | 850 | — | — |
| 2018-12-10 | $31.76 | $31.76 | 1,775 | — | — |
| 2018-12-07 | $31.40 | $31.40 | 0 | — | — |
| 2018-12-06 | $31.40 | $31.40 | 150 | — | — |
| 2018-12-04 | $31.36 | $31.36 | 175 | — | — |
| 2018-12-03 | $32.16 | $32.16 | 1,875 | — | — |
| 2018-11-30 | $32.00 | $32.00 | 25 | — | — |
| 2018-11-29 | $31.72 | $31.72 | 4,000 | — | — |
| 2018-11-28 | $32.52 | $32.52 | 1,550 | — | — |
| 2018-11-27 | $33.80 | $33.80 | 675 | — | — |
| 2018-11-26 | $32.00 | $32.00 | 975 | — | — |
| 2018-11-23 | $32.56 | $32.56 | 50 | — | — |
| 2018-11-21 | $31.88 | $31.88 | 775 | — | — |
| 2018-11-20 | $32.40 | $32.40 | 600 | — | — |
| 2018-11-19 | $32.72 | $32.72 | 8,800 | — | — |
| 2018-11-16 | $33.04 | $33.04 | 325 | — | — |
| 2018-11-15 | $34.56 | $34.56 | 650 | — | — |
| 2018-11-14 | $34.48 | $34.48 | 2,550 | — | — |
| 2018-11-13 | $33.24 | $33.24 | 1,200 | — | — |
| 2018-11-12 | $33.84 | $33.84 | 3,725 | — | — |
| 2018-11-09 | $35.08 | $35.08 | 8,800 | — | — |
| 2018-11-08 | $32.71 | $32.71 | 725 | — | — |
| 2018-11-07 | $33.68 | $33.68 | 2,375 | — | — |
| 2018-11-06 | $34.40 | $34.40 | 2,575 | — | — |
| 2018-11-05 | $34.35 | $34.35 | 1,375 | — | — |
| 2018-11-02 | $34.40 | $34.40 | 2,975 | — | — |
| 2018-11-01 | $35.88 | $35.88 | 3,000 | — | — |
| 2018-10-31 | $34.28 | $34.28 | 6,975 | — | — |
| 2018-10-30 | $33.96 | $33.96 | 275 | — | — |
| 2018-10-29 | $34.24 | $34.24 | 2,375 | — | — |
| 2018-10-26 | $32.44 | $32.44 | 2,375 | — | — |
| 2018-10-25 | $34.04 | $34.04 | 275 | — | — |
| 2018-10-24 | $34.60 | $34.60 | 2,200 | — | — |
| 2018-10-23 | $34.84 | $34.84 | 1,450 | — | — |
| 2018-10-22 | $36.32 | $36.32 | 1,300 | — | — |
| 2018-10-19 | $35.01 | $35.01 | 4,600 | — | — |
| 2018-10-18 | $36.80 | $36.80 | 275 | — | — |
| 2018-10-17 | $37.32 | $37.32 | 925 | — | — |
| 2018-10-16 | $37.33 | $37.33 | 675 | — | — |
| 2018-10-15 | $36.36 | $36.36 | 1,825 | — | — |
| 2018-10-12 | $37.19 | $37.19 | 1,625 | — | — |
| 2018-10-11 | $36.36 | $36.36 | 1,175 | — | — |
| 2018-10-10 | $36.04 | $36.04 | 1,150 | — | — |
| 2018-10-09 | $36.44 | $36.44 | 1,500 | — | — |
| 2018-10-08 | $37.12 | $37.12 | 1,800 | — | — |
| 2018-10-05 | $35.44 | $35.44 | 1,325 | — | — |
| 2018-10-04 | $35.76 | $35.76 | 500 | — | — |
| 2018-10-03 | $37.20 | $37.20 | 425 | — | — |
| 2018-10-02 | $36.92 | $36.92 | 3,375 | — | — |
| 2018-10-01 | $36.84 | $36.84 | 1,100 | — | — |
| 2018-09-28 | $36.00 | $36.00 | 2,500 | — | — |
| 2018-09-27 | $36.44 | $36.44 | 1,250 | — | — |
| 2018-09-26 | $36.56 | $36.56 | 5,050 | — | — |
| 2018-09-25 | $36.44 | $36.44 | 500 | — | — |
| 2018-09-24 | $37.24 | $37.24 | 4,475 | — | — |
| 2018-09-21 | $36.64 | $36.64 | 4,925 | — | — |
| 2018-09-20 | $32.88 | $32.88 | 5,300 | — | — |
| 2018-09-19 | $30.88 | $30.88 | 1,500 | — | — |
| 2018-09-18 | $30.56 | $30.56 | 1,025 | — | — |
| 2018-09-17 | $28.72 | $28.72 | 1,675 | — | — |
| 2018-09-14 | $28.48 | $28.48 | 4,625 | — | — |
| 2018-09-13 | $28.48 | $28.48 | 6,775 | — | — |
| 2018-09-12 | $29.96 | $29.96 | 5,550 | — | — |
| 2018-09-11 | $31.08 | $31.08 | 2,300 | — | — |
| 2018-09-10 | $31.20 | $31.20 | 3,500 | — | — |
| 2018-09-07 | $34.00 | $34.00 | 4,025 | — | — |
| 2018-09-06 | $33.80 | $33.80 | 1,200 | — | — |
| 2018-09-05 | $34.68 | $34.68 | 250 | — | — |
| 2018-09-04 | $36.60 | $36.60 | 850 | — | — |
| 2018-08-31 | $37.16 | $37.16 | 225 | — | — |
| 2018-08-30 | $36.56 | $36.56 | 175 | — | — |
| 2018-08-29 | $37.20 | $37.20 | 275 | — | — |
| 2018-08-28 | $36.88 | $36.88 | 275 | — | — |
| 2018-08-27 | $36.60 | $36.60 | 625 | — | — |
| 2018-08-24 | $36.20 | $36.20 | 1,275 | — | — |
| 2018-08-23 | $36.20 | $36.20 | 5,925 | — | — |
| 2018-08-22 | $38.96 | $38.96 | 250 | — | — |
| 2018-08-21 | $39.08 | $39.08 | 475 | — | — |
| 2018-08-20 | $40.36 | $40.36 | 2,050 | — | — |
| 2018-08-17 | $37.84 | $37.84 | 725 | — | — |
| 2018-08-16 | $36.08 | $36.08 | 300 | — | — |
| 2018-08-15 | $36.00 | $36.00 | 500 | — | — |
| 2018-08-14 | $36.52 | $36.52 | 3,800 | — | — |
| 2018-08-13 | $39.56 | $39.56 | 550 | — | — |
| 2018-08-10 | $39.54 | $39.54 | 625 | — | — |
| 2018-08-09 | $40.00 | $40.00 | 250 | — | — |
| 2018-08-08 | $39.66 | $39.66 | 75 | — | — |
| 2018-08-07 | $39.48 | $39.48 | 225 | — | — |
| 2018-08-06 | $39.40 | $39.40 | 1,350 | — | — |
| 2018-08-03 | $40.28 | $40.28 | 150 | — | — |
| 2018-08-02 | $39.43 | $39.43 | 150 | — | — |
| 2018-08-01 | $38.96 | $38.96 | 975 | — | — |
| 2018-07-31 | $39.12 | $39.12 | 475 | — | — |
| 2018-07-30 | $40.00 | $40.00 | 2,350 | — | — |
| 2018-07-27 | $39.60 | $39.60 | 250 | — | — |
| 2018-07-26 | $40.40 | $40.40 | 1,875 | — | — |
| 2018-07-25 | $40.44 | $40.44 | 75 | — | — |
| 2018-07-24 | $40.36 | $40.36 | 1,900 | — | — |
| 2018-07-23 | $40.84 | $40.84 | 200 | — | — |
| 2018-07-20 | $40.56 | $40.56 | 675 | — | — |
| 2018-07-19 | $41.20 | $41.20 | 0 | — | — |
| 2018-07-18 | $41.20 | $41.20 | 50 | — | — |
| 2018-07-17 | $41.12 | $41.12 | 100 | — | — |
| 2018-07-16 | $40.28 | $40.28 | 1,400 | — | — |
| 2018-07-13 | $41.72 | $41.72 | 250 | — | — |
| 2018-07-12 | $40.64 | $40.64 | 475 | — | — |
| 2018-07-11 | $40.68 | $40.68 | 475 | — | — |
| 2018-07-10 | $40.56 | $40.56 | 550 | — | — |
| 2018-07-09 | $41.40 | $41.40 | 475 | — | — |
| 2018-07-06 | $41.08 | $41.08 | 250 | — | — |
| 2018-07-05 | $40.84 | $40.84 | 375 | — | — |
| 2018-07-03 | $40.76 | $40.76 | 1,100 | — | — |
| 2018-07-02 | $40.20 | $40.20 | 5,600 | — | — |
| 2018-06-29 | $43.20 | $43.20 | 400 | — | — |
| 2018-06-28 | $44.60 | $44.60 | 11,875 | — | — |
| 2018-06-27 | $43.00 | $43.00 | 5,700 | — | — |
| 2018-06-26 | $43.88 | $43.88 | 750 | — | — |
| 2018-06-25 | $43.76 | $43.76 | 5,025 | — | — |
| 2018-06-22 | $43.96 | $43.96 | 1,250 | — | — |
| 2018-06-21 | $43.40 | $43.40 | 1,825 | — | — |
| 2018-06-20 | $43.64 | $43.64 | 8,375 | — | — |
| 2018-06-19 | $43.40 | $43.40 | 5,775 | — | — |
| 2018-06-18 | $42.00 | $42.00 | 5,350 | — | — |
| 2018-06-15 | $44.41 | $44.41 | 6,475 | — | — |
| 2018-06-14 | $44.80 | $44.80 | 2,375 | — | — |
| 2018-06-13 | $45.88 | $45.88 | 5,725 | — | — |
| 2018-06-12 | $46.40 | $46.40 | 3,275 | — | — |
| 2018-06-11 | $46.76 | $46.76 | 1,375 | — | — |
| 2018-06-08 | $48.00 | $48.00 | 925 | — | — |
| 2018-06-07 | $48.04 | $48.04 | 1,325 | — | — |
| 2018-06-06 | $48.68 | $48.68 | 1,625 | — | — |
| 2018-06-05 | $48.64 | $48.64 | 4,275 | — | — |
| 2018-06-04 | $49.72 | $49.72 | 6,850 | — | — |
| 2018-06-01 | $47.12 | $47.12 | 2,800 | — | — |
| 2018-05-31 | $46.76 | $46.76 | 1,450 | — | — |
| 2018-05-30 | $46.76 | $46.76 | 1,050 | — | — |
| 2018-05-29 | $45.80 | $45.80 | 1,900 | — | — |
| 2018-05-25 | $45.68 | $45.68 | 16,775 | — | — |
| 2018-05-24 | $46.52 | $46.52 | 2,175 | — | — |
| 2018-05-23 | $46.32 | $46.32 | 9,600 | — | — |
| 2018-05-22 | $46.36 | $46.36 | 2,000 | — | — |
| 2018-05-21 | $46.24 | $46.24 | 1,925 | — | — |
| 2018-05-18 | $45.40 | $45.40 | 4,750 | — | — |
| 2018-05-17 | $45.00 | $45.00 | 6,125 | — | — |
| 2018-05-16 | $43.48 | $43.48 | 4,625 | — | — |
| 2018-05-15 | $43.08 | $43.08 | 2,525 | — | — |
| 2018-05-14 | $43.80 | $43.80 | 2,350 | — | — |
| 2018-05-11 | $43.20 | $43.20 | 750 | — | — |
| 2018-05-10 | $43.68 | $43.68 | 1,650 | — | — |
| 2018-05-09 | $42.64 | $42.64 | 3,850 | — | — |
| 2018-05-08 | $44.00 | $44.00 | 950 | — | — |
| 2018-05-07 | $43.96 | $43.96 | 2,150 | — | — |
| 2018-05-04 | $42.60 | $42.60 | 1,500 | — | — |
| 2018-05-03 | $43.20 | $43.20 | 2,250 | — | — |
| 2018-05-02 | $43.60 | $43.60 | 1,025 | — | — |
| 2018-05-01 | $45.12 | $45.12 | 625 | — | — |
| 2018-04-30 | $45.16 | $45.16 | 575 | — | — |
| 2018-04-27 | $44.40 | $44.40 | 12,800 | — | — |
| 2018-04-26 | $41.40 | $41.40 | 13,975 | — | — |
| 2018-04-25 | $42.32 | $42.32 | 1,725 | — | — |
| 2018-04-24 | $43.20 | $43.20 | 950 | — | — |
| 2018-04-23 | $43.60 | $43.60 | 725 | — | — |
| 2018-04-20 | $44.00 | $44.00 | 850 | — | — |
| 2018-04-19 | $43.72 | $43.72 | 975 | — | — |
| 2018-04-18 | $43.96 | $43.96 | 675 | — | — |
| 2018-04-17 | $44.04 | $44.04 | 850 | — | — |
| 2018-04-16 | $44.74 | $44.74 | 1,125 | — | — |
| 2018-04-13 | $45.86 | $45.86 | 2,000 | — | — |
| 2018-04-12 | $44.88 | $44.88 | 2,000 | — | — |
| 2018-04-11 | $46.52 | $46.52 | 1,875 | — | — |
| 2018-04-10 | $45.60 | $45.60 | 1,350 | — | — |
| 2018-04-09 | $45.08 | $45.08 | 2,025 | — | — |
| 2018-04-06 | $45.12 | $45.12 | 3,175 | — | — |
| 2018-04-05 | $43.00 | $43.00 | 450 | — | — |
| 2018-04-04 | $40.48 | $40.48 | 975 | — | — |
| 2018-04-03 | $39.52 | $39.52 | 2,375 | — | — |
| 2018-04-02 | $39.20 | $39.20 | 2,925 | — | — |
| 2018-03-29 | $38.88 | $38.88 | 9,150 | — | — |
| 2018-03-28 | $42.04 | $42.04 | 11,475 | — | — |
| 2018-03-27 | $42.16 | $42.16 | 3,600 | — | — |
| 2018-03-26 | $42.16 | $42.16 | 7,275 | — | — |
| 2018-03-23 | $48.00 | $48.00 | 10,725 | — | — |
| 2018-03-22 | $48.00 | $48.00 | 7,225 | — | — |
| 2018-03-21 | $47.92 | $47.92 | 1,125 | — | — |
| 2018-03-20 | $47.88 | $47.88 | 1,375 | — | — |
| 2018-03-19 | $47.52 | $47.52 | 2,300 | — | — |
| 2018-03-16 | $47.68 | $47.68 | 7,575 | — | — |
| 2018-03-15 | $47.00 | $47.00 | 6,250 | — | — |
| 2018-03-14 | $47.72 | $47.72 | 750 | — | — |
| 2018-03-13 | $47.64 | $47.64 | 4,150 | — | — |
| 2018-03-12 | $48.00 | $48.00 | 6,350 | — | — |
| 2018-03-09 | $44.80 | $44.80 | 3,500 | — | — |
| 2018-03-08 | $45.00 | $45.00 | 2,225 | — | — |
| 2018-03-07 | $43.60 | $43.60 | 8,800 | — | — |
| 2018-03-06 | $43.56 | $43.56 | 4,500 | — | — |
| 2018-03-05 | $44.04 | $44.04 | 4,650 | — | — |
| 2018-03-02 | $41.40 | $41.40 | 16,400 | — | — |
| 2018-03-01 | $39.60 | $39.60 | 12,200 | — | — |
| 2018-02-28 | $39.44 | $39.44 | 10,300 | — | — |
| 2018-02-27 | $39.24 | $39.24 | 11,500 | — | — |
| 2018-02-26 | $40.76 | $40.76 | 13,975 | — | — |
| 2018-02-23 | $39.20 | $39.20 | 7,375 | — | — |
| 2018-02-22 | $39.64 | $39.64 | 9,050 | — | — |
| 2018-02-21 | $41.48 | $41.48 | 8,650 | — | — |
| 2018-02-20 | $41.00 | $41.00 | 8,525 | — | — |
| 2018-02-16 | $41.40 | $41.40 | 12,550 | — | — |
| 2018-02-15 | $39.84 | $39.84 | 7,500 | — | — |
| 2018-02-14 | $39.24 | $39.24 | 7,350 | — | — |
| 2018-02-13 | $41.24 | $41.24 | 13,650 | — | — |
| 2018-02-12 | $39.16 | $39.16 | 7,525 | — | — |
| 2018-02-09 | $41.32 | $41.32 | 12,175 | — | — |
| 2018-02-08 | $45.76 | $45.76 | 2,550 | — | — |
| 2018-02-07 | $45.84 | $45.84 | 2,900 | — | — |
| 2018-02-06 | $46.36 | $46.36 | 3,775 | — | — |
| 2018-02-05 | $45.12 | $45.12 | 1,075 | — | — |
| 2018-02-02 | $47.36 | $47.36 | 3,225 | — | — |
| 2018-02-01 | $47.16 | $47.16 | 3,900 | — | — |
| 2018-01-31 | $48.00 | $48.00 | 1,825 | — | — |
| 2018-01-30 | $46.32 | $46.32 | 3,575 | — | — |
| 2018-01-29 | $47.16 | $47.16 | 1,225 | — | — |
| 2018-01-26 | $49.04 | $49.04 | 950 | — | — |
| 2018-01-25 | $49.20 | $49.20 | 3,050 | — | — |
| 2018-01-24 | $48.32 | $48.32 | 1,400 | — | — |
| 2018-01-23 | $48.00 | $48.00 | 2,425 | — | — |
| 2018-01-22 | $50.48 | $50.48 | 3,975 | — | — |
| 2018-01-19 | $50.32 | $50.32 | 6,450 | — | — |
| 2018-01-18 | $48.80 | $48.80 | 3,225 | — | — |
| 2018-01-17 | $48.04 | $48.04 | 9,875 | — | — |
| 2018-01-16 | $49.64 | $49.64 | 11,075 | — | — |
| 2018-01-12 | $51.64 | $51.64 | 800 | — | — |
| 2018-01-11 | $54.00 | $54.00 | 13,075 | — | — |
| 2018-01-10 | $51.40 | $51.40 | 2,625 | — | — |
| 2018-01-09 | $54.92 | $54.92 | 8,300 | — | — |
| 2018-01-08 | $54.48 | $54.48 | 9,025 | — | — |
| 2018-01-05 | $52.56 | $52.56 | 1,675 | — | — |
| 2018-01-04 | $51.04 | $51.04 | 2,425 | — | — |
| 2018-01-03 | $48.72 | $48.72 | 2,200 | — | — |
| 2018-01-02 | $48.60 | $48.60 | 2,375 | — | — |