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
- 1994-08-18 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 | $21.70 | $21.70 | 1,957 | — | — |
| 2018-12-28 | $19.95 | $19.95 | 2,751 | — | — |
| 2018-12-27 | $20.65 | $20.65 | 1,363 | — | — |
| 2018-12-26 | $21.00 | $21.00 | 2,609 | — | — |
| 2018-12-24 | $19.25 | $19.25 | 1,274 | — | — |
| 2018-12-21 | $23.10 | $23.10 | 751 | — | — |
| 2018-12-20 | $24.50 | $24.50 | 854 | — | — |
| 2018-12-19 | $24.15 | $24.15 | 1,020 | — | — |
| 2018-12-18 | $24.50 | $24.50 | 1,894 | — | — |
| 2018-12-17 | $25.90 | $25.90 | 2,329 | — | — |
| 2018-12-14 | $28.35 | $28.35 | 2,423 | — | — |
| 2018-12-13 | $32.20 | $32.20 | 1,031 | — | — |
| 2018-12-12 | $33.25 | $33.25 | 2,323 | — | — |
| 2018-12-11 | $34.65 | $34.65 | 200 | — | — |
| 2018-12-10 | $35.00 | $35.00 | 451 | — | — |
| 2018-12-07 | $33.95 | $33.95 | 291 | — | — |
| 2018-12-06 | $33.95 | $33.95 | 397 | — | — |
| 2018-12-04 | $34.65 | $34.65 | 383 | — | — |
| 2018-12-03 | $34.65 | $34.65 | 351 | — | — |
| 2018-11-30 | $34.65 | $34.65 | 1,483 | — | — |
| 2018-11-29 | $35.35 | $35.35 | 709 | — | — |
| 2018-11-28 | $38.50 | $38.50 | 2,743 | — | — |
| 2018-11-27 | $41.65 | $41.65 | 2,314 | — | — |
| 2018-11-26 | $41.65 | $41.65 | 994 | — | — |
| 2018-11-23 | $41.65 | $41.65 | 2,251 | — | — |
| 2018-11-21 | $37.80 | $37.80 | 3,140 | — | — |
| 2018-11-20 | $33.95 | $33.95 | 640 | — | — |
| 2018-11-19 | $35.00 | $35.00 | 1,220 | — | — |
| 2018-11-16 | $34.65 | $34.65 | 1,023 | — | — |
| 2018-11-15 | $33.95 | $33.95 | 863 | — | — |
| 2018-11-14 | $33.60 | $33.60 | 1,794 | — | — |
| 2018-11-13 | $39.20 | $39.20 | 1,206 | — | — |
| 2018-11-12 | $44.10 | $44.10 | 786 | — | — |
| 2018-11-09 | $44.45 | $44.45 | 649 | — | — |
| 2018-11-08 | $44.10 | $44.10 | 1,397 | — | — |
| 2018-11-07 | $40.25 | $40.25 | 1,563 | — | — |
| 2018-11-06 | $39.55 | $39.55 | 2,197 | — | — |
| 2018-11-05 | $44.10 | $44.10 | 489 | — | — |
| 2018-11-02 | $45.50 | $45.50 | 651 | — | — |
| 2018-11-01 | $45.15 | $45.15 | 386 | — | — |
| 2018-10-31 | $43.75 | $43.75 | 531 | — | — |
| 2018-10-30 | $47.95 | $47.95 | 517 | — | — |
| 2018-10-29 | $46.90 | $46.90 | 454 | — | — |
| 2018-10-26 | $49.35 | $49.35 | 274 | — | — |
| 2018-10-25 | $50.75 | $50.75 | 434 | — | — |
| 2018-10-24 | $49.35 | $49.35 | 2,309 | — | — |
| 2018-10-23 | $47.25 | $47.25 | 1,900 | — | — |
| 2018-10-22 | $50.40 | $50.40 | 1,271 | — | — |
| 2018-10-19 | $53.55 | $53.55 | 420 | — | — |
| 2018-10-18 | $57.05 | $57.05 | 240 | — | — |
| 2018-10-17 | $61.25 | $61.25 | 540 | — | — |
| 2018-10-16 | $61.60 | $61.60 | 934 | — | — |
| 2018-10-15 | $62.65 | $62.65 | 380 | — | — |
| 2018-10-12 | $64.75 | $64.75 | 171 | — | — |
| 2018-10-11 | $63.70 | $63.70 | 354 | — | — |
| 2018-10-10 | $65.80 | $65.80 | 1,194 | — | — |
| 2018-10-09 | $70.70 | $70.70 | 46 | — | — |
| 2018-10-08 | $68.95 | $68.95 | 243 | — | — |
| 2018-10-05 | $67.55 | $67.55 | 240 | — | — |
| 2018-10-04 | $70.35 | $70.35 | 237 | — | — |
| 2018-10-03 | $71.40 | $71.40 | 246 | — | — |
| 2018-10-02 | $72.10 | $72.10 | 360 | — | — |
| 2018-10-01 | $71.05 | $71.05 | 123 | — | — |
| 2018-09-28 | $71.75 | $71.75 | 263 | — | — |
| 2018-09-27 | $71.40 | $71.40 | 560 | — | — |
| 2018-09-26 | $74.90 | $74.90 | 277 | — | — |
| 2018-09-25 | $75.25 | $75.25 | 277 | — | — |
| 2018-09-24 | $75.95 | $75.95 | 223 | — | — |
| 2018-09-21 | $72.10 | $72.10 | 594 | — | — |
| 2018-09-20 | $79.10 | $79.10 | 314 | — | — |
| 2018-09-19 | $78.05 | $78.05 | 340 | — | — |
| 2018-09-18 | $77.35 | $77.35 | 291 | — | — |
| 2018-09-17 | $78.40 | $78.40 | 423 | — | — |
| 2018-09-14 | $78.05 | $78.05 | 257 | — | — |
| 2018-09-13 | $77.00 | $77.00 | 360 | — | — |
| 2018-09-12 | $79.45 | $79.45 | 157 | — | — |
| 2018-09-11 | $81.20 | $81.20 | 289 | — | — |
| 2018-09-10 | $81.55 | $81.55 | 206 | — | — |
| 2018-09-07 | $81.20 | $81.20 | 154 | — | — |
| 2018-09-06 | $81.20 | $81.20 | 337 | — | — |
| 2018-09-05 | $80.50 | $80.50 | 34 | — | — |
| 2018-09-04 | $81.20 | $81.20 | 531 | — | — |
| 2018-08-31 | $76.65 | $76.65 | 117 | — | — |
| 2018-08-30 | $74.55 | $74.55 | 597 | — | — |
| 2018-08-29 | $77.00 | $77.00 | 357 | — | — |
| 2018-08-28 | $77.35 | $77.35 | 517 | — | — |
| 2018-08-27 | $76.65 | $76.65 | 189 | — | — |
| 2018-08-24 | $76.65 | $76.65 | 71 | — | — |
| 2018-08-23 | $77.70 | $77.70 | 186 | — | — |
| 2018-08-22 | $78.75 | $78.75 | 106 | — | — |
| 2018-08-21 | $76.65 | $76.65 | 366 | — | — |
| 2018-08-20 | $76.30 | $76.30 | 843 | — | — |
| 2018-08-17 | $76.30 | $76.30 | 363 | — | — |
| 2018-08-16 | $75.25 | $75.25 | 294 | — | — |
| 2018-08-15 | $76.65 | $76.65 | 117 | — | — |
| 2018-08-14 | $77.00 | $77.00 | 331 | — | — |
| 2018-08-13 | $79.10 | $79.10 | 460 | — | — |
| 2018-08-10 | $79.80 | $79.80 | 726 | — | — |
| 2018-08-09 | $77.00 | $77.00 | 320 | — | — |
| 2018-08-08 | $75.25 | $75.25 | 543 | — | — |
| 2018-08-07 | $69.65 | $69.65 | 511 | — | — |
| 2018-08-06 | $81.55 | $81.55 | 86 | — | — |
| 2018-08-03 | $76.30 | $76.30 | 140 | — | — |
| 2018-08-02 | $77.00 | $77.00 | 217 | — | — |
| 2018-08-01 | $75.25 | $75.25 | 843 | — | — |
| 2018-07-31 | $79.80 | $79.80 | 183 | — | — |
| 2018-07-30 | $77.70 | $77.70 | 583 | — | — |
| 2018-07-27 | $77.00 | $77.00 | 186 | — | — |
| 2018-07-26 | $75.60 | $75.60 | 146 | — | — |
| 2018-07-25 | $70.00 | $70.00 | 106 | — | — |
| 2018-07-24 | $71.75 | $71.75 | 137 | — | — |
| 2018-07-23 | $74.90 | $74.90 | 197 | — | — |
| 2018-07-20 | $74.90 | $74.90 | 154 | — | — |
| 2018-07-19 | $73.85 | $73.85 | 120 | — | — |
| 2018-07-18 | $77.00 | $77.00 | 26 | — | — |
| 2018-07-17 | $73.50 | $73.50 | 149 | — | — |
| 2018-07-16 | $73.85 | $73.85 | 186 | — | — |
| 2018-07-13 | $74.90 | $74.90 | 117 | — | — |
| 2018-07-12 | $74.90 | $74.90 | 494 | — | — |
| 2018-07-11 | $74.90 | $74.90 | 371 | — | — |
| 2018-07-10 | $75.95 | $75.95 | 334 | — | — |
| 2018-07-09 | $73.50 | $73.50 | 791 | — | — |
| 2018-07-06 | $71.40 | $71.40 | 546 | — | — |
| 2018-07-05 | $66.50 | $66.50 | 366 | — | — |
| 2018-07-03 | $64.40 | $64.40 | 371 | — | — |
| 2018-07-02 | $63.35 | $63.35 | 274 | — | — |
| 2018-06-29 | $66.50 | $66.50 | 1,486 | — | — |
| 2018-06-28 | $70.35 | $70.35 | 111 | — | — |
| 2018-06-27 | $68.95 | $68.95 | 266 | — | — |
| 2018-06-26 | $67.90 | $67.90 | 180 | — | — |
| 2018-06-25 | $67.90 | $67.90 | 954 | — | — |
| 2018-06-22 | $70.70 | $70.70 | 926 | — | — |
| 2018-06-21 | $77.00 | $77.00 | 63 | — | — |
| 2018-06-20 | $77.70 | $77.70 | 169 | — | — |
| 2018-06-19 | $76.65 | $76.65 | 137 | — | — |
| 2018-06-18 | $79.80 | $79.80 | 234 | — | — |
| 2018-06-15 | $78.40 | $78.40 | 351 | — | — |
| 2018-06-14 | $79.45 | $79.45 | 111 | — | — |
| 2018-06-13 | $82.25 | $82.25 | 300 | — | — |
| 2018-06-12 | $81.55 | $81.55 | 69 | — | — |
| 2018-06-11 | $79.80 | $79.80 | 623 | — | — |
| 2018-06-08 | $85.40 | $85.40 | 217 | — | — |
| 2018-06-07 | $84.70 | $84.70 | 320 | — | — |
| 2018-06-06 | $84.35 | $84.35 | 400 | — | — |
| 2018-06-05 | $84.00 | $84.00 | 211 | — | — |
| 2018-06-04 | $82.25 | $82.25 | 297 | — | — |
| 2018-06-01 | $79.45 | $79.45 | 203 | — | — |
| 2018-05-31 | $84.00 | $84.00 | 100 | — | — |
| 2018-05-30 | $83.65 | $83.65 | 814 | — | — |
| 2018-05-29 | $83.65 | $83.65 | 1,054 | — | — |
| 2018-05-25 | $76.30 | $76.30 | 211 | — | — |
| 2018-05-24 | $77.70 | $77.70 | 86 | — | — |
| 2018-05-23 | $75.95 | $75.95 | 114 | — | — |
| 2018-05-22 | $75.95 | $75.95 | 137 | — | — |
| 2018-05-21 | $78.75 | $78.75 | 200 | — | — |
| 2018-05-18 | $79.45 | $79.45 | 191 | — | — |
| 2018-05-17 | $78.40 | $78.40 | 323 | — | — |
| 2018-05-16 | $80.15 | $80.15 | 111 | — | — |
| 2018-05-15 | $79.80 | $79.80 | 131 | — | — |
| 2018-05-14 | $80.50 | $80.50 | 194 | — | — |
| 2018-05-11 | $81.20 | $81.20 | 194 | — | — |
| 2018-05-10 | $79.80 | $79.80 | 554 | — | — |
| 2018-05-09 | $79.80 | $79.80 | 389 | — | — |
| 2018-05-08 | $79.45 | $79.45 | 229 | — | — |
| 2018-05-07 | $82.95 | $82.95 | 37 | — | — |
| 2018-05-04 | $81.20 | $81.20 | 146 | — | — |
| 2018-05-03 | $79.80 | $79.80 | 597 | — | — |
| 2018-05-02 | $82.60 | $82.60 | 331 | — | — |
| 2018-05-01 | $88.55 | $88.55 | 1,109 | — | — |
| 2018-04-30 | $93.80 | $93.80 | 197 | — | — |
| 2018-04-27 | $99.05 | $99.05 | 914 | — | — |
| 2018-04-26 | $97.65 | $97.65 | 1,977 | — | — |
| 2018-04-25 | $92.40 | $92.40 | 74 | — | — |
| 2018-04-24 | $94.50 | $94.50 | 300 | — | — |
| 2018-04-23 | $95.20 | $95.20 | 1,617 | — | — |
| 2018-04-20 | $93.45 | $93.45 | 306 | — | — |
| 2018-04-19 | $86.80 | $86.80 | 26 | — | — |
| 2018-04-18 | $85.75 | $85.75 | 23 | — | — |
| 2018-04-17 | $87.15 | $87.15 | 234 | — | — |
| 2018-04-16 | $87.15 | $87.15 | 69 | — | — |
| 2018-04-13 | $86.45 | $86.45 | 149 | — | — |
| 2018-04-12 | $85.75 | $85.75 | 123 | — | — |
| 2018-04-11 | $82.25 | $82.25 | 489 | — | — |
| 2018-04-10 | $81.20 | $81.20 | 769 | — | — |
| 2018-04-09 | $78.05 | $78.05 | 726 | — | — |
| 2018-04-06 | $76.65 | $76.65 | 346 | — | — |
| 2018-04-05 | $78.75 | $78.75 | 734 | — | — |
| 2018-04-04 | $85.40 | $85.40 | 174 | — | — |
| 2018-04-03 | $85.40 | $85.40 | 514 | — | — |
| 2018-04-02 | $87.15 | $87.15 | 323 | — | — |
| 2018-03-29 | $89.25 | $89.25 | 203 | — | — |
| 2018-03-28 | $83.30 | $83.30 | 263 | — | — |
| 2018-03-27 | $82.60 | $82.60 | 269 | — | — |
| 2018-03-26 | $84.00 | $84.00 | 506 | — | — |
| 2018-03-23 | $91.35 | $91.35 | 89 | — | — |
| 2018-03-22 | $92.40 | $92.40 | 69 | — | — |
| 2018-03-21 | $91.70 | $91.70 | 214 | — | — |
| 2018-03-20 | $91.70 | $91.70 | 277 | — | — |
| 2018-03-19 | $88.20 | $88.20 | 520 | — | — |
| 2018-03-16 | $92.40 | $92.40 | 266 | — | — |
| 2018-03-15 | $91.70 | $91.70 | 303 | — | — |
| 2018-03-14 | $91.70 | $91.70 | 263 | — | — |
| 2018-03-13 | $91.70 | $91.70 | 291 | — | — |
| 2018-03-12 | $88.90 | $88.90 | 311 | — | — |
| 2018-03-09 | $97.65 | $97.65 | 460 | — | — |
| 2018-03-08 | $92.40 | $92.40 | 163 | — | — |
| 2018-03-07 | $89.25 | $89.25 | 157 | — | — |
| 2018-03-06 | $89.95 | $89.95 | 169 | — | — |
| 2018-03-05 | $89.25 | $89.25 | 431 | — | — |
| 2018-03-02 | $87.15 | $87.15 | 103 | — | — |
| 2018-03-01 | $87.50 | $87.50 | 306 | — | — |
| 2018-02-28 | $89.60 | $89.60 | 100 | — | — |
| 2018-02-27 | $90.65 | $90.65 | 143 | — | — |
| 2018-02-26 | $86.80 | $86.80 | 371 | — | — |
| 2018-02-23 | $90.30 | $90.30 | 240 | — | — |
| 2018-02-22 | $89.60 | $89.60 | 1,986 | — | — |
| 2018-02-21 | $101.85 | $101.85 | 629 | — | — |
| 2018-02-20 | $94.50 | $94.50 | 546 | — | — |
| 2018-02-16 | $93.80 | $93.80 | 331 | — | — |
| 2018-02-15 | $90.65 | $90.65 | 189 | — | — |
| 2018-02-14 | $87.50 | $87.50 | 83 | — | — |
| 2018-02-13 | $85.40 | $85.40 | 617 | — | — |
| 2018-02-12 | $81.55 | $81.55 | 503 | — | — |
| 2018-02-09 | $77.35 | $77.35 | 2,434 | — | — |
| 2018-02-08 | $88.90 | $88.90 | 160 | — | — |
| 2018-02-07 | $85.75 | $85.75 | 351 | — | — |
| 2018-02-06 | $87.85 | $87.85 | 1,306 | — | — |
| 2018-02-05 | $92.40 | $92.40 | 171 | — | — |
| 2018-02-02 | $93.10 | $93.10 | 91 | — | — |
| 2018-02-01 | $98.35 | $98.35 | 34 | — | — |
| 2018-01-31 | $95.20 | $95.20 | 520 | — | — |
| 2018-01-30 | $98.35 | $98.35 | 91 | — | — |
| 2018-01-29 | $99.75 | $99.75 | 134 | — | — |
| 2018-01-26 | $101.85 | $101.85 | 634 | — | — |
| 2018-01-25 | $98.35 | $98.35 | 797 | — | — |
| 2018-01-24 | $101.85 | $101.85 | 294 | — | — |
| 2018-01-23 | $101.85 | $101.85 | 189 | — | — |
| 2018-01-22 | $98.70 | $98.70 | 503 | — | — |
| 2018-01-19 | $100.45 | $100.45 | 303 | — | — |
| 2018-01-18 | $104.30 | $104.30 | 223 | — | — |
| 2018-01-17 | $105.00 | $105.00 | 783 | — | — |
| 2018-01-16 | $106.40 | $106.40 | 1,171 | — | — |
| 2018-01-12 | $107.80 | $107.80 | 703 | — | — |
| 2018-01-11 | $112.70 | $112.70 | 574 | — | — |
| 2018-01-10 | $111.65 | $111.65 | 243 | — | — |
| 2018-01-09 | $112.00 | $112.00 | 869 | — | — |
| 2018-01-08 | $115.15 | $115.15 | 446 | — | — |
| 2018-01-05 | $115.50 | $115.50 | 4,403 | — | — |
| 2018-01-04 | $105.70 | $105.70 | 5,786 | — | — |
| 2018-01-03 | $95.20 | $95.20 | 869 | — | — |
| 2018-01-02 | $86.10 | $86.10 | 1,214 | — | — |