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
- 2014-10-02 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 | $26.00 | $26.00 | 1,408 | — | — |
| 2018-12-28 | $25.00 | $25.00 | 1,536 | — | — |
| 2018-12-27 | $25.75 | $25.75 | 624 | — | — |
| 2018-12-26 | $26.25 | $26.25 | 856 | — | — |
| 2018-12-24 | $26.75 | $26.75 | 1,608 | — | — |
| 2018-12-21 | $26.25 | $26.25 | 696 | — | — |
| 2018-12-20 | $25.03 | $25.03 | 2,176 | — | — |
| 2018-12-19 | $26.75 | $26.75 | 8,516 | — | — |
| 2018-12-18 | $26.00 | $26.00 | 2,936 | — | — |
| 2018-12-17 | $24.65 | $24.65 | 556 | — | — |
| 2018-12-14 | $27.50 | $27.50 | 760 | — | — |
| 2018-12-13 | $26.00 | $26.00 | 880 | — | — |
| 2018-12-12 | $27.25 | $27.25 | 1,280 | — | — |
| 2018-12-11 | $26.75 | $26.75 | 2,368 | — | — |
| 2018-12-10 | $27.25 | $27.25 | 2,100 | — | — |
| 2018-12-07 | $28.75 | $28.75 | 976 | — | — |
| 2018-12-06 | $30.13 | $30.13 | 2,128 | — | — |
| 2018-12-04 | $30.50 | $30.50 | 1,780 | — | — |
| 2018-12-03 | $31.58 | $31.58 | 3,444 | — | — |
| 2018-11-30 | $29.25 | $29.25 | 1,376 | — | — |
| 2018-11-29 | $30.00 | $30.00 | 1,924 | — | — |
| 2018-11-28 | $29.75 | $29.75 | 1,752 | — | — |
| 2018-11-27 | $29.50 | $29.50 | 744 | — | — |
| 2018-11-26 | $30.25 | $30.25 | 2,356 | — | — |
| 2018-11-23 | $32.00 | $32.00 | 108 | — | — |
| 2018-11-21 | $32.75 | $32.75 | 188 | — | — |
| 2018-11-20 | $31.90 | $31.90 | 432 | — | — |
| 2018-11-19 | $30.75 | $30.75 | 948 | — | — |
| 2018-11-16 | $32.50 | $32.50 | 532 | — | — |
| 2018-11-15 | $33.50 | $33.50 | 664 | — | — |
| 2018-11-14 | $33.25 | $33.25 | 1,848 | — | — |
| 2018-11-13 | $34.25 | $34.25 | 616 | — | — |
| 2018-11-12 | $33.25 | $33.25 | 776 | — | — |
| 2018-11-09 | $34.00 | $34.00 | 828 | — | — |
| 2018-11-08 | $34.00 | $34.00 | 1,556 | — | — |
| 2018-11-07 | $35.25 | $35.25 | 1,080 | — | — |
| 2018-11-06 | $36.25 | $36.25 | 972 | — | — |
| 2018-11-05 | $37.25 | $37.25 | 928 | — | — |
| 2018-11-02 | $38.50 | $38.50 | 660 | — | — |
| 2018-11-01 | $36.75 | $36.75 | 816 | — | — |
| 2018-10-31 | $36.25 | $36.25 | 1,696 | — | — |
| 2018-10-30 | $36.75 | $36.75 | 1,336 | — | — |
| 2018-10-29 | $38.00 | $38.00 | 292 | — | — |
| 2018-10-26 | $37.50 | $37.50 | 764 | — | — |
| 2018-10-25 | $37.75 | $37.75 | 1,492 | — | — |
| 2018-10-24 | $37.50 | $37.50 | 1,928 | — | — |
| 2018-10-23 | $39.25 | $39.25 | 1,084 | — | — |
| 2018-10-22 | $40.25 | $40.25 | 644 | — | — |
| 2018-10-19 | $40.75 | $40.75 | 1,596 | — | — |
| 2018-10-18 | $42.50 | $42.50 | 3,300 | — | — |
| 2018-10-17 | $40.60 | $40.60 | 2,724 | — | — |
| 2018-10-16 | $40.00 | $40.00 | 2,984 | — | — |
| 2018-10-15 | $42.00 | $42.00 | 2,340 | — | — |
| 2018-10-12 | $42.25 | $42.25 | 2,444 | — | — |
| 2018-10-11 | $41.50 | $41.50 | 1,780 | — | — |
| 2018-10-10 | $42.75 | $42.75 | 4,952 | — | — |
| 2018-10-09 | $42.75 | $42.75 | 1,944 | — | — |
| 2018-10-08 | $44.75 | $44.75 | 4,228 | — | — |
| 2018-10-05 | $43.75 | $43.75 | 3,576 | — | — |
| 2018-10-04 | $44.25 | $44.25 | 4,844 | — | — |
| 2018-10-03 | $47.25 | $47.25 | 11,976 | — | — |
| 2018-10-02 | $47.08 | $47.08 | 102,512 | — | — |
| 2018-10-01 | $41.75 | $41.75 | 1,672 | — | — |
| 2018-09-28 | $42.75 | $42.75 | 2,000 | — | — |
| 2018-09-27 | $43.50 | $43.50 | 4,088 | — | — |
| 2018-09-26 | $44.00 | $44.00 | 4,660 | — | — |
| 2018-09-25 | $43.75 | $43.75 | 7,532 | — | — |
| 2018-09-24 | $44.25 | $44.25 | 4,548 | — | — |
| 2018-09-21 | $44.25 | $44.25 | 4,900 | — | — |
| 2018-09-20 | $39.75 | $39.75 | 3,660 | — | — |
| 2018-09-19 | $37.00 | $37.00 | 3,860 | — | — |
| 2018-09-18 | $33.75 | $33.75 | 3,524 | — | — |
| 2018-09-17 | $34.50 | $34.50 | 2,420 | — | — |
| 2018-09-14 | $35.00 | $35.00 | 1,912 | — | — |
| 2018-09-13 | $35.00 | $35.00 | 1,264 | — | — |
| 2018-09-12 | $35.00 | $35.00 | 2,432 | — | — |
| 2018-09-11 | $35.75 | $35.75 | 1,964 | — | — |
| 2018-09-10 | $35.65 | $35.65 | 5,240 | — | — |
| 2018-09-07 | $37.50 | $37.50 | 4,392 | — | — |
| 2018-09-06 | $39.50 | $39.50 | 7,896 | — | — |
| 2018-09-05 | $41.25 | $41.25 | 6,540 | — | — |
| 2018-09-04 | $40.50 | $40.50 | 3,160 | — | — |
| 2018-08-31 | $38.25 | $38.25 | 2,836 | — | — |
| 2018-08-30 | $37.50 | $37.50 | 4,624 | — | — |
| 2018-08-29 | $36.75 | $36.75 | 9,140 | — | — |
| 2018-08-28 | $36.75 | $36.75 | 8,764 | — | — |
| 2018-08-27 | $36.50 | $36.50 | 18,248 | — | — |
| 2018-08-24 | $33.25 | $33.25 | 6,080 | — | — |
| 2018-08-23 | $32.75 | $32.75 | 3,612 | — | — |
| 2018-08-22 | $34.25 | $34.25 | 7,552 | — | — |
| 2018-08-21 | $35.50 | $35.50 | 5,612 | — | — |
| 2018-08-20 | $37.75 | $37.75 | 3,128 | — | — |
| 2018-08-17 | $37.00 | $37.00 | 7,468 | — | — |
| 2018-08-16 | $39.50 | $39.50 | 8,648 | — | — |
| 2018-08-15 | $41.50 | $41.50 | 15,544 | — | — |
| 2018-08-14 | $33.25 | $33.25 | 5,632 | — | — |
| 2018-08-13 | $34.47 | $34.47 | 3,544 | — | — |
| 2018-08-10 | $35.00 | $35.00 | 24,028 | — | — |
| 2018-08-09 | $42.25 | $42.25 | 172,704 | — | — |
| 2018-08-08 | $28.50 | $28.50 | 15,308 | — | — |
| 2018-08-07 | $35.00 | $35.00 | 13,336 | — | — |
| 2018-08-06 | $44.75 | $44.75 | 5,828 | — | — |
| 2018-08-03 | $53.75 | $53.75 | 1,776 | — | — |
| 2018-08-02 | $56.38 | $56.38 | 1,484 | — | — |
| 2018-08-01 | $54.63 | $54.63 | 4,488 | — | — |
| 2018-07-31 | $62.25 | $62.25 | 1,072 | — | — |
| 2018-07-30 | $66.25 | $66.25 | 1,012 | — | — |
| 2018-07-27 | $67.25 | $67.25 | 1,348 | — | — |
| 2018-07-26 | $67.50 | $67.50 | 1,116 | — | — |
| 2018-07-25 | $67.53 | $67.53 | 2,460 | — | — |
| 2018-07-24 | $69.97 | $69.97 | 9,148 | — | — |
| 2018-07-23 | $64.72 | $64.72 | 884 | — | — |
| 2018-07-20 | $68.50 | $68.50 | 1,252 | — | — |
| 2018-07-19 | $65.75 | $65.75 | 1,484 | — | — |
| 2018-07-18 | $65.75 | $65.75 | 1,164 | — | — |
| 2018-07-17 | $65.95 | $65.95 | 2,232 | — | — |
| 2018-07-16 | $66.25 | $66.25 | 5,808 | — | — |
| 2018-07-13 | $77.25 | $77.25 | 7,348 | — | — |
| 2018-07-12 | $73.25 | $73.25 | 6,564 | — | — |
| 2018-07-11 | $68.38 | $68.38 | 9,620 | — | — |
| 2018-07-10 | $63.00 | $63.00 | 29,560 | — | — |
| 2018-07-09 | $58.20 | $58.20 | 304 | — | — |
| 2018-07-06 | $58.72 | $58.72 | 540 | — | — |
| 2018-07-05 | $59.75 | $59.75 | 416 | — | — |
| 2018-07-03 | $55.85 | $55.85 | 612 | — | — |
| 2018-07-02 | $58.63 | $58.63 | 368 | — | — |
| 2018-06-29 | $57.50 | $57.50 | 408 | — | — |
| 2018-06-28 | $53.50 | $53.50 | 600 | — | — |
| 2018-06-27 | $57.47 | $57.47 | 780 | — | — |
| 2018-06-26 | $57.50 | $57.50 | 704 | — | — |
| 2018-06-25 | $58.50 | $58.50 | 352 | — | — |
| 2018-06-22 | $60.67 | $60.67 | 676 | — | — |
| 2018-06-21 | $62.50 | $62.50 | 532 | — | — |
| 2018-06-20 | $65.00 | $65.00 | 476 | — | — |
| 2018-06-19 | $66.50 | $66.50 | 228 | — | — |
| 2018-06-18 | $66.00 | $66.00 | 244 | — | — |
| 2018-06-15 | $67.25 | $67.25 | 116 | — | — |
| 2018-06-14 | $66.75 | $66.75 | 168 | — | — |
| 2018-06-13 | $66.50 | $66.50 | 728 | — | — |
| 2018-06-12 | $67.47 | $67.47 | 280 | — | — |
| 2018-06-11 | $67.05 | $67.05 | 764 | — | — |
| 2018-06-08 | $67.25 | $67.25 | 164 | — | — |
| 2018-06-07 | $68.47 | $68.47 | 156 | — | — |
| 2018-06-06 | $68.25 | $68.25 | 552 | — | — |
| 2018-06-05 | $69.50 | $69.50 | 516 | — | — |
| 2018-06-04 | $69.00 | $69.00 | 1,556 | — | — |
| 2018-06-01 | $67.50 | $67.50 | 680 | — | — |
| 2018-05-31 | $67.10 | $67.10 | 924 | — | — |
| 2018-05-30 | $67.75 | $67.75 | 1,052 | — | — |
| 2018-05-29 | $69.50 | $69.50 | 1,740 | — | — |
| 2018-05-25 | $68.50 | $68.50 | 2,856 | — | — |
| 2018-05-24 | $71.25 | $71.25 | 5,080 | — | — |
| 2018-05-23 | $66.25 | $66.25 | 5,976 | — | — |
| 2018-05-22 | $59.75 | $59.75 | 100 | — | — |
| 2018-05-21 | $64.50 | $64.50 | 716 | — | — |
| 2018-05-18 | $63.63 | $63.63 | 384 | — | — |
| 2018-05-17 | $58.00 | $58.00 | 264 | — | — |
| 2018-05-16 | $58.25 | $58.25 | 184 | — | — |
| 2018-05-15 | $59.25 | $59.25 | 1,636 | — | — |
| 2018-05-14 | $63.58 | $63.58 | 220 | — | — |
| 2018-05-11 | $65.75 | $65.75 | 236 | — | — |
| 2018-05-10 | $65.50 | $65.50 | 180 | — | — |
| 2018-05-09 | $62.70 | $62.70 | 412 | — | — |
| 2018-05-08 | $61.25 | $61.25 | 64 | — | — |
| 2018-05-07 | $63.00 | $63.00 | 36 | — | — |
| 2018-05-04 | $61.50 | $61.50 | 316 | — | — |
| 2018-05-03 | $63.25 | $63.25 | 44 | — | — |
| 2018-05-02 | $65.50 | $65.50 | 332 | — | — |
| 2018-05-01 | $63.00 | $63.00 | 340 | — | — |
| 2018-04-30 | $63.25 | $63.25 | 500 | — | — |
| 2018-04-27 | $59.65 | $59.65 | 676 | — | — |
| 2018-04-26 | $60.00 | $60.00 | 1,292 | — | — |
| 2018-04-25 | $63.00 | $63.00 | 1,032 | — | — |
| 2018-04-24 | $68.25 | $68.25 | 1,272 | — | — |
| 2018-04-23 | $68.00 | $68.00 | 1,588 | — | — |
| 2018-04-20 | $72.00 | $72.00 | 812 | — | — |
| 2018-04-19 | $69.50 | $69.50 | 292 | — | — |
| 2018-04-18 | $70.25 | $70.25 | 128 | — | — |
| 2018-04-17 | $72.25 | $72.25 | 584 | — | — |
| 2018-04-16 | $74.00 | $74.00 | 280 | — | — |
| 2018-04-13 | $75.00 | $75.00 | 248 | — | — |
| 2018-04-12 | $72.75 | $72.75 | 672 | — | — |
| 2018-04-11 | $72.50 | $72.50 | 188 | — | — |
| 2018-04-10 | $77.50 | $77.50 | 180 | — | — |
| 2018-04-09 | $75.50 | $75.50 | 464 | — | — |
| 2018-04-06 | $74.75 | $74.75 | 308 | — | — |
| 2018-04-05 | $76.00 | $76.00 | 176 | — | — |
| 2018-04-04 | $76.75 | $76.75 | 544 | — | — |
| 2018-04-03 | $75.00 | $75.00 | 192 | — | — |
| 2018-04-02 | $78.00 | $78.00 | 584 | — | — |
| 2018-03-29 | $77.50 | $77.50 | 1,068 | — | — |
| 2018-03-28 | $81.25 | $81.25 | 1,496 | — | — |
| 2018-03-27 | $76.25 | $76.25 | 1,520 | — | — |
| 2018-03-26 | $71.00 | $71.00 | 1,704 | — | — |
| 2018-03-23 | $73.25 | $73.25 | 1,972 | — | — |
| 2018-03-22 | $75.25 | $75.25 | 288 | — | — |
| 2018-03-21 | $76.75 | $76.75 | 432 | — | — |
| 2018-03-20 | $76.25 | $76.25 | 924 | — | — |
| 2018-03-19 | $76.00 | $76.00 | 1,068 | — | — |
| 2018-03-16 | $81.25 | $81.25 | 1,252 | — | — |
| 2018-03-15 | $79.50 | $79.50 | 1,336 | — | — |
| 2018-03-14 | $78.25 | $78.25 | 1,704 | — | — |
| 2018-03-13 | $81.00 | $81.00 | 1,220 | — | — |
| 2018-03-12 | $80.50 | $80.50 | 828 | — | — |
| 2018-03-09 | $80.50 | $80.50 | 5,704 | — | — |
| 2018-03-08 | $78.75 | $78.75 | 1,232 | — | — |
| 2018-03-07 | $80.75 | $80.75 | 476 | — | — |
| 2018-03-06 | $82.00 | $82.00 | 1,160 | — | — |
| 2018-03-05 | $84.50 | $84.50 | 428 | — | — |
| 2018-03-02 | $86.25 | $86.25 | 692 | — | — |
| 2018-03-01 | $87.25 | $87.25 | 1,232 | — | — |
| 2018-02-28 | $86.00 | $86.00 | 728 | — | — |
| 2018-02-27 | $88.75 | $88.75 | 728 | — | — |
| 2018-02-26 | $89.75 | $89.75 | 1,788 | — | — |
| 2018-02-23 | $90.00 | $90.00 | 752 | — | — |
| 2018-02-22 | $90.00 | $90.00 | 1,964 | — | — |
| 2018-02-21 | $90.00 | $90.00 | 1,772 | — | — |
| 2018-02-20 | $93.50 | $93.50 | 1,752 | — | — |
| 2018-02-16 | $94.50 | $94.50 | 3,936 | — | — |
| 2018-02-15 | $87.00 | $87.00 | 5,152 | — | — |
| 2018-02-14 | $90.00 | $90.00 | 2,812 | — | — |
| 2018-02-13 | $90.00 | $90.00 | 964 | — | — |
| 2018-02-12 | $89.00 | $89.00 | 1,836 | — | — |
| 2018-02-09 | $83.50 | $83.50 | 3,700 | — | — |
| 2018-02-08 | $97.00 | $97.00 | 1,140 | — | — |
| 2018-02-07 | $99.00 | $99.00 | 720 | — | — |
| 2018-02-06 | $100.00 | $100.00 | 760 | — | — |
| 2018-02-05 | $100.00 | $100.00 | 1,116 | — | — |
| 2018-02-02 | $98.25 | $98.25 | 2,436 | — | — |
| 2018-02-01 | $105.25 | $105.25 | 1,968 | — | — |
| 2018-01-31 | $106.75 | $106.75 | 752 | — | — |
| 2018-01-30 | $108.75 | $108.75 | 1,920 | — | — |
| 2018-01-29 | $108.50 | $108.50 | 984 | — | — |
| 2018-01-26 | $111.00 | $111.00 | 3,944 | — | — |
| 2018-01-25 | $111.50 | $111.50 | 2,932 | — | — |
| 2018-01-24 | $106.75 | $106.75 | 912 | — | — |
| 2018-01-23 | $107.25 | $107.25 | 2,936 | — | — |
| 2018-01-22 | $109.25 | $109.25 | 2,184 | — | — |
| 2018-01-19 | $108.50 | $108.50 | 2,488 | — | — |
| 2018-01-18 | $107.00 | $107.00 | 2,040 | — | — |
| 2018-01-17 | $102.25 | $102.25 | 3,544 | — | — |
| 2018-01-16 | $96.00 | $96.00 | 1,896 | — | — |
| 2018-01-12 | $102.50 | $102.50 | 4,424 | — | — |
| 2018-01-11 | $99.75 | $99.75 | 3,400 | — | — |
| 2018-01-10 | $99.50 | $99.50 | 3,760 | — | — |
| 2018-01-09 | $98.00 | $98.00 | 7,040 | — | — |
| 2018-01-08 | $98.25 | $98.25 | 1,196 | — | — |
| 2018-01-05 | $100.00 | $100.00 | 3,440 | — | — |
| 2018-01-04 | $100.00 | $100.00 | 1,752 | — | — |
| 2018-01-03 | $102.75 | $102.75 | 2,488 | — | — |
| 2018-01-02 | $101.75 | $101.75 | 2,420 | — | — |