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
- 2017-01-25 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 | $20.00 | $20.00 | 21,780 | — | — |
| 2018-12-28 | $21.40 | $21.40 | 12,050 | — | — |
| 2018-12-27 | $19.20 | $19.20 | 13,290 | — | — |
| 2018-12-26 | $23.10 | $23.10 | 10,260 | — | — |
| 2018-12-24 | $22.80 | $22.80 | 3,170 | — | — |
| 2018-12-21 | $23.60 | $23.60 | 12,930 | — | — |
| 2018-12-20 | $25.10 | $25.10 | 8,140 | — | — |
| 2018-12-19 | $26.90 | $26.90 | 4,320 | — | — |
| 2018-12-18 | $27.10 | $27.10 | 6,550 | — | — |
| 2018-12-17 | $28.00 | $28.00 | 4,570 | — | — |
| 2018-12-14 | $29.10 | $29.10 | 10,490 | — | — |
| 2018-12-13 | $28.70 | $28.70 | 10,340 | — | — |
| 2018-12-12 | $31.00 | $31.00 | 6,170 | — | — |
| 2018-12-11 | $32.00 | $32.00 | 2,240 | — | — |
| 2018-12-10 | $32.00 | $32.00 | 7,640 | — | — |
| 2018-12-07 | $31.70 | $31.70 | 3,770 | — | — |
| 2018-12-06 | $34.50 | $34.50 | 5,820 | — | — |
| 2018-12-04 | $36.80 | $36.80 | 4,560 | — | — |
| 2018-12-03 | $36.10 | $36.10 | 3,730 | — | — |
| 2018-11-30 | $37.00 | $37.00 | 4,030 | — | — |
| 2018-11-29 | $37.70 | $37.70 | 4,400 | — | — |
| 2018-11-28 | $38.60 | $38.60 | 10,070 | — | — |
| 2018-11-27 | $35.90 | $35.90 | 2,760 | — | — |
| 2018-11-26 | $37.80 | $37.80 | 3,410 | — | — |
| 2018-11-23 | $37.40 | $37.40 | 270 | — | — |
| 2018-11-21 | $36.70 | $36.70 | 2,400 | — | — |
| 2018-11-20 | $35.60 | $35.60 | 3,940 | — | — |
| 2018-11-19 | $37.51 | $37.51 | 2,390 | — | — |
| 2018-11-16 | $38.00 | $38.00 | 2,560 | — | — |
| 2018-11-15 | $35.00 | $35.00 | 5,430 | — | — |
| 2018-11-14 | $35.90 | $35.90 | 6,000 | — | — |
| 2018-11-13 | $38.80 | $38.80 | 3,070 | — | — |
| 2018-11-12 | $39.50 | $39.50 | 4,590 | — | — |
| 2018-11-09 | $41.60 | $41.60 | 5,840 | — | — |
| 2018-11-08 | $43.30 | $43.30 | 4,270 | — | — |
| 2018-11-07 | $43.00 | $43.00 | 9,090 | — | — |
| 2018-11-06 | $42.60 | $42.60 | 5,950 | — | — |
| 2018-11-05 | $43.50 | $43.50 | 4,420 | — | — |
| 2018-11-02 | $43.60 | $43.60 | 9,550 | — | — |
| 2018-11-01 | $43.90 | $43.90 | 10,090 | — | — |
| 2018-10-31 | $45.10 | $45.10 | 6,960 | — | — |
| 2018-10-30 | $45.00 | $45.00 | 11,970 | — | — |
| 2018-10-29 | $49.00 | $49.00 | 4,770 | — | — |
| 2018-10-26 | $51.10 | $51.10 | 5,180 | — | — |
| 2018-10-25 | $50.50 | $50.50 | 10,540 | — | — |
| 2018-10-24 | $48.90 | $48.90 | 14,920 | — | — |
| 2018-10-23 | $56.50 | $56.50 | 10,540 | — | — |
| 2018-10-22 | $57.50 | $57.50 | 16,620 | — | — |
| 2018-10-19 | $65.30 | $65.30 | 9,300 | — | — |
| 2018-10-18 | $67.40 | $67.40 | 8,070 | — | — |
| 2018-10-17 | $63.60 | $63.60 | 1,780 | — | — |
| 2018-10-16 | $66.07 | $66.07 | 6,350 | — | — |
| 2018-10-15 | $61.50 | $61.50 | 2,110 | — | — |
| 2018-10-12 | $62.50 | $62.50 | 5,820 | — | — |
| 2018-10-11 | $61.15 | $61.15 | 7,090 | — | — |
| 2018-10-10 | $63.30 | $63.30 | 6,470 | — | — |
| 2018-10-09 | $64.00 | $64.00 | 16,750 | — | — |
| 2018-10-08 | $65.40 | $65.40 | 12,860 | — | — |
| 2018-10-05 | $69.10 | $69.10 | 16,510 | — | — |
| 2018-10-04 | $74.50 | $74.50 | 10,310 | — | — |
| 2018-10-03 | $76.40 | $76.40 | 6,970 | — | — |
| 2018-10-02 | $76.70 | $76.70 | 11,730 | — | — |
| 2018-10-01 | $79.40 | $79.40 | 9,300 | — | — |
| 2018-09-28 | $77.90 | $77.90 | 9,450 | — | — |
| 2018-09-27 | $80.40 | $80.40 | 24,550 | — | — |
| 2018-09-26 | $70.10 | $70.10 | 10,690 | — | — |
| 2018-09-25 | $68.40 | $68.40 | 7,720 | — | — |
| 2018-09-24 | $67.90 | $67.90 | 7,680 | — | — |
| 2018-09-21 | $65.90 | $65.90 | 16,410 | — | — |
| 2018-09-20 | $68.70 | $68.70 | 3,670 | — | — |
| 2018-09-19 | $69.70 | $69.70 | 15,950 | — | — |
| 2018-09-18 | $67.00 | $67.00 | 2,630 | — | — |
| 2018-09-17 | $66.00 | $66.00 | 6,160 | — | — |
| 2018-09-14 | $67.70 | $67.70 | 6,540 | — | — |
| 2018-09-13 | $67.50 | $67.50 | 8,560 | — | — |
| 2018-09-12 | $70.15 | $70.15 | 8,510 | — | — |
| 2018-09-11 | $73.00 | $73.00 | 4,450 | — | — |
| 2018-09-10 | $68.20 | $68.20 | 5,540 | — | — |
| 2018-09-07 | $70.90 | $70.90 | 7,010 | — | — |
| 2018-09-06 | $74.70 | $74.70 | 13,390 | — | — |
| 2018-09-05 | $71.50 | $71.50 | 6,030 | — | — |
| 2018-09-04 | $71.70 | $71.70 | 2,090 | — | — |
| 2018-08-31 | $73.70 | $73.70 | 1,830 | — | — |
| 2018-08-30 | $72.60 | $72.60 | 2,070 | — | — |
| 2018-08-29 | $70.80 | $70.80 | 2,960 | — | — |
| 2018-08-28 | $70.50 | $70.50 | 2,660 | — | — |
| 2018-08-27 | $66.40 | $66.40 | 4,310 | — | — |
| 2018-08-24 | $70.00 | $70.00 | 1,740 | — | — |
| 2018-08-23 | $69.60 | $69.60 | 580 | — | — |
| 2018-08-22 | $69.80 | $69.80 | 880 | — | — |
| 2018-08-21 | $68.40 | $68.40 | 2,050 | — | — |
| 2018-08-20 | $67.10 | $67.10 | 1,960 | — | — |
| 2018-08-17 | $68.30 | $68.30 | 630 | — | — |
| 2018-08-16 | $69.30 | $69.30 | 1,740 | — | — |
| 2018-08-15 | $71.20 | $71.20 | 1,180 | — | — |
| 2018-08-14 | $72.60 | $72.60 | 1,750 | — | — |
| 2018-08-13 | $69.20 | $69.20 | 2,960 | — | — |
| 2018-08-10 | $73.10 | $73.10 | 7,750 | — | — |
| 2018-08-09 | $66.60 | $66.60 | 5,030 | — | — |
| 2018-08-08 | $65.90 | $65.90 | 7,440 | — | — |
| 2018-08-07 | $65.20 | $65.20 | 5,130 | — | — |
| 2018-08-06 | $68.00 | $68.00 | 3,120 | — | — |
| 2018-08-03 | $71.90 | $71.90 | 2,660 | — | — |
| 2018-08-02 | $73.80 | $73.80 | 990 | — | — |
| 2018-08-01 | $70.40 | $70.40 | 8,470 | — | — |
| 2018-07-31 | $74.80 | $74.80 | 1,140 | — | — |
| 2018-07-30 | $74.80 | $74.80 | 3,290 | — | — |
| 2018-07-27 | $76.53 | $76.53 | 3,530 | — | — |
| 2018-07-26 | $81.40 | $81.40 | 5,130 | — | — |
| 2018-07-25 | $80.80 | $80.80 | 5,220 | — | — |
| 2018-07-24 | $80.80 | $80.80 | 3,500 | — | — |
| 2018-07-23 | $84.20 | $84.20 | 4,250 | — | — |
| 2018-07-20 | $82.90 | $82.90 | 1,970 | — | — |
| 2018-07-19 | $85.10 | $85.10 | 1,880 | — | — |
| 2018-07-18 | $83.50 | $83.50 | 2,540 | — | — |
| 2018-07-17 | $83.40 | $83.40 | 1,970 | — | — |
| 2018-07-16 | $84.10 | $84.10 | 1,150 | — | — |
| 2018-07-13 | $85.50 | $85.50 | 1,970 | — | — |
| 2018-07-12 | $86.60 | $86.60 | 2,390 | — | — |
| 2018-07-11 | $85.30 | $85.30 | 2,970 | — | — |
| 2018-07-10 | $85.10 | $85.10 | 1,050 | — | — |
| 2018-07-09 | $87.40 | $87.40 | 1,070 | — | — |
| 2018-07-06 | $87.00 | $87.00 | 1,800 | — | — |
| 2018-07-05 | $90.60 | $90.60 | 1,840 | — | — |
| 2018-07-03 | $91.30 | $91.30 | 1,470 | — | — |
| 2018-07-02 | $90.20 | $90.20 | 4,580 | — | — |
| 2018-06-29 | $90.00 | $90.00 | 5,860 | — | — |
| 2018-06-28 | $87.00 | $87.00 | 4,990 | — | — |
| 2018-06-27 | $85.00 | $85.00 | 5,980 | — | — |
| 2018-06-26 | $91.30 | $91.30 | 2,030 | — | — |
| 2018-06-25 | $94.40 | $94.40 | 4,880 | — | — |
| 2018-06-22 | $89.50 | $89.50 | 8,600 | — | — |
| 2018-06-21 | $90.40 | $90.40 | 7,880 | — | — |
| 2018-06-20 | $85.70 | $85.70 | 13,820 | — | — |
| 2018-06-19 | $82.90 | $82.90 | 3,150 | — | — |
| 2018-06-18 | $82.60 | $82.60 | 6,720 | — | — |
| 2018-06-15 | $89.10 | $89.10 | 10,110 | — | — |
| 2018-06-14 | $85.90 | $85.90 | 3,250 | — | — |
| 2018-06-13 | $85.10 | $85.10 | 820 | — | — |
| 2018-06-12 | $84.50 | $84.50 | 1,240 | — | — |
| 2018-06-11 | $84.30 | $84.30 | 2,070 | — | — |
| 2018-06-08 | $81.30 | $81.30 | 2,710 | — | — |
| 2018-06-07 | $82.30 | $82.30 | 3,810 | — | — |
| 2018-06-06 | $85.50 | $85.50 | 3,780 | — | — |
| 2018-06-05 | $83.60 | $83.60 | 7,210 | — | — |
| 2018-06-04 | $85.50 | $85.50 | 5,900 | — | — |
| 2018-06-01 | $92.60 | $92.60 | 7,780 | — | — |
| 2018-05-31 | $93.00 | $93.00 | 15,240 | — | — |
| 2018-05-30 | $83.10 | $83.10 | 2,270 | — | — |
| 2018-05-29 | $84.40 | $84.40 | 4,370 | — | — |
| 2018-05-25 | $85.40 | $85.40 | 1,560 | — | — |
| 2018-05-24 | $86.00 | $86.00 | 2,340 | — | — |
| 2018-05-23 | $86.30 | $86.30 | 4,840 | — | — |
| 2018-05-22 | $84.10 | $84.10 | 4,490 | — | — |
| 2018-05-21 | $84.50 | $84.50 | 10,770 | — | — |
| 2018-05-18 | $81.40 | $81.40 | 10,760 | — | — |
| 2018-05-17 | $77.80 | $77.80 | 11,990 | — | — |
| 2018-05-16 | $80.80 | $80.80 | 8,220 | — | — |
| 2018-05-15 | $76.70 | $76.70 | 6,660 | — | — |
| 2018-05-14 | $74.40 | $74.40 | 5,550 | — | — |
| 2018-05-11 | $74.20 | $74.20 | 5,750 | — | — |
| 2018-05-10 | $67.60 | $67.60 | 10,660 | — | — |
| 2018-05-09 | $68.80 | $68.80 | 3,660 | — | — |
| 2018-05-08 | $69.60 | $69.60 | 2,420 | — | — |
| 2018-05-07 | $70.50 | $70.50 | 2,820 | — | — |
| 2018-05-04 | $70.90 | $70.90 | 3,880 | — | — |
| 2018-05-03 | $69.30 | $69.30 | 2,520 | — | — |
| 2018-05-02 | $69.20 | $69.20 | 4,380 | — | — |
| 2018-05-01 | $69.10 | $69.10 | 5,400 | — | — |
| 2018-04-30 | $68.50 | $68.50 | 3,160 | — | — |
| 2018-04-27 | $70.80 | $70.80 | 3,400 | — | — |
| 2018-04-26 | $72.60 | $72.60 | 3,930 | — | — |
| 2018-04-25 | $70.60 | $70.60 | 8,410 | — | — |
| 2018-04-24 | $68.20 | $68.20 | 8,340 | — | — |
| 2018-04-23 | $68.00 | $68.00 | 13,120 | — | — |
| 2018-04-20 | $71.10 | $71.10 | 12,620 | — | — |
| 2018-04-19 | $74.40 | $74.40 | 5,110 | — | — |
| 2018-04-18 | $76.60 | $76.60 | 9,270 | — | — |
| 2018-04-17 | $75.70 | $75.70 | 16,240 | — | — |
| 2018-04-16 | $74.90 | $74.90 | 71,150 | — | — |
| 2018-04-13 | $97.40 | $97.40 | 10,530 | — | — |
| 2018-04-12 | $100.10 | $100.10 | 29,020 | — | — |
| 2018-04-11 | $97.10 | $97.10 | 8,610 | — | — |
| 2018-04-10 | $95.50 | $95.50 | 6,590 | — | — |
| 2018-04-09 | $90.60 | $90.60 | 8,320 | — | — |
| 2018-04-06 | $89.00 | $89.00 | 31,360 | — | — |
| 2018-04-05 | $97.80 | $97.80 | 25,480 | — | — |
| 2018-04-04 | $92.40 | $92.40 | 23,410 | — | — |
| 2018-04-03 | $85.40 | $85.40 | 23,480 | — | — |
| 2018-04-02 | $84.70 | $84.70 | 15,050 | — | — |
| 2018-03-29 | $83.00 | $83.00 | 9,210 | — | — |
| 2018-03-28 | $81.80 | $81.80 | 16,400 | — | — |
| 2018-03-27 | $82.90 | $82.90 | 5,240 | — | — |
| 2018-03-26 | $83.90 | $83.90 | 11,190 | — | — |
| 2018-03-23 | $85.40 | $85.40 | 70,390 | — | — |
| 2018-03-22 | $82.05 | $82.05 | 11,910 | — | — |
| 2018-03-21 | $83.60 | $83.60 | 4,640 | — | — |
| 2018-03-20 | $79.60 | $79.60 | 7,460 | — | — |
| 2018-03-19 | $78.60 | $78.60 | 16,560 | — | — |
| 2018-03-16 | $83.40 | $83.40 | 27,170 | — | — |
| 2018-03-15 | $83.10 | $83.10 | 41,600 | — | — |
| 2018-03-14 | $77.40 | $77.40 | 15,970 | — | — |
| 2018-03-13 | $75.50 | $75.50 | 6,920 | — | — |
| 2018-03-12 | $76.00 | $76.00 | 31,680 | — | — |
| 2018-03-09 | $72.20 | $72.20 | 13,970 | — | — |
| 2018-03-08 | $72.50 | $72.50 | 21,040 | — | — |
| 2018-03-07 | $67.40 | $67.40 | 12,960 | — | — |
| 2018-03-06 | $64.60 | $64.60 | 5,560 | — | — |
| 2018-03-05 | $66.60 | $66.60 | 12,590 | — | — |
| 2018-03-02 | $65.10 | $65.10 | 3,410 | — | — |
| 2018-03-01 | $64.90 | $64.90 | 4,510 | — | — |
| 2018-02-28 | $66.10 | $66.10 | 1,920 | — | — |
| 2018-02-27 | $66.30 | $66.30 | 4,870 | — | — |
| 2018-02-26 | $64.40 | $64.40 | 3,440 | — | — |
| 2018-02-23 | $65.90 | $65.90 | 2,240 | — | — |
| 2018-02-22 | $65.30 | $65.30 | 4,830 | — | — |
| 2018-02-21 | $65.40 | $65.40 | 6,340 | — | — |
| 2018-02-20 | $65.00 | $65.00 | 4,890 | — | — |
| 2018-02-16 | $66.30 | $66.30 | 4,770 | — | — |
| 2018-02-15 | $65.10 | $65.10 | 4,830 | — | — |
| 2018-02-14 | $64.70 | $64.70 | 5,890 | — | — |
| 2018-02-13 | $66.80 | $66.80 | 7,760 | — | — |
| 2018-02-12 | $64.40 | $64.40 | 3,400 | — | — |
| 2018-02-09 | $62.40 | $62.40 | 9,800 | — | — |
| 2018-02-08 | $60.60 | $60.60 | 3,490 | — | — |
| 2018-02-07 | $64.10 | $64.10 | 4,500 | — | — |
| 2018-02-06 | $63.90 | $63.90 | 5,970 | — | — |
| 2018-02-05 | $63.20 | $63.20 | 4,300 | — | — |
| 2018-02-02 | $64.30 | $64.30 | 5,080 | — | — |
| 2018-02-01 | $65.70 | $65.70 | 5,730 | — | — |
| 2018-01-31 | $66.80 | $66.80 | 4,140 | — | — |
| 2018-01-30 | $70.30 | $70.30 | 7,810 | — | — |
| 2018-01-29 | $71.60 | $71.60 | 7,840 | — | — |
| 2018-01-26 | $71.40 | $71.40 | 11,940 | — | — |
| 2018-01-25 | $68.50 | $68.50 | 7,170 | — | — |
| 2018-01-24 | $68.40 | $68.40 | 12,600 | — | — |
| 2018-01-23 | $67.00 | $67.00 | 19,050 | — | — |
| 2018-01-22 | $62.90 | $62.90 | 6,810 | — | — |
| 2018-01-19 | $61.60 | $61.60 | 1,120 | — | — |
| 2018-01-18 | $62.10 | $62.10 | 5,260 | — | — |
| 2018-01-17 | $62.20 | $62.20 | 7,070 | — | — |
| 2018-01-16 | $61.30 | $61.30 | 15,100 | — | — |
| 2018-01-12 | $62.80 | $62.80 | 2,740 | — | — |
| 2018-01-11 | $62.20 | $62.20 | 4,630 | — | — |
| 2018-01-10 | $61.30 | $61.30 | 2,850 | — | — |
| 2018-01-09 | $62.30 | $62.30 | 1,330 | — | — |
| 2018-01-08 | $63.80 | $63.80 | 3,920 | — | — |
| 2018-01-05 | $62.74 | $62.74 | 5,010 | — | — |
| 2018-01-04 | $63.30 | $63.30 | 8,290 | — | — |
| 2018-01-03 | $63.84 | $63.84 | 9,150 | — | — |
| 2018-01-02 | $62.10 | $62.10 | 12,450 | — | — |