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
- 2001-07-05 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 | $30.99 | $50.10 | 1,100 | — | — |
| 2018-12-28 | $30.50 | $49.31 | 500 | — | — |
| 2018-12-27 | $30.00 | $48.50 | 300 | — | — |
| 2018-12-26 | $29.50 | $47.70 | 0 | — | — |
| 2018-12-24 | $29.50 | $47.70 | 600 | — | — |
| 2018-12-21 | $30.60 | $49.47 | 0 | — | — |
| 2018-12-20 | $30.60 | $49.47 | 0 | — | — |
| 2018-12-19 | $30.60 | $49.47 | 300 | — | — |
| 2018-12-18 | $30.60 | $49.47 | 0 | — | — |
| 2018-12-17 | $30.60 | $49.47 | 0 | — | — |
| 2018-12-14 | $30.60 | $49.47 | 5,200 | — | — |
| 2018-12-13 | $30.55 | $49.39 | 0 | — | — |
| 2018-12-12 | $30.55 | $49.39 | 22,300 | — | — |
| 2018-12-11 | $30.00 | $48.50 | 700 | — | — |
| 2018-12-10 | $32.71 | $52.88 | 100 | — | — |
| 2018-12-07 | $32.71 | $52.88 | 300 | — | — |
| 2018-12-06 | $33.00 | $53.35 | 200 | — | — |
| 2018-12-04 | $33.18 | $53.64 | 4,100 | — | — |
| 2018-12-03 | $33.00 | $53.35 | 0 | — | — |
| 2018-11-30 | $33.00 | $53.35 | 100 | — | — |
| 2018-11-29 | $33.00 | $53.35 | 100 | — | — |
| 2018-11-28 | $32.61 | $52.72 | 200 | — | — |
| 2018-11-27 | $32.80 | $53.03 | 100 | — | — |
| 2018-11-26 | $32.80 | $53.03 | 100 | — | — |
| 2018-11-23 | $32.80 | $53.03 | 100 | — | — |
| 2018-11-21 | $32.80 | $53.03 | 100 | — | — |
| 2018-11-20 | $32.80 | $53.03 | 0 | — | — |
| 2018-11-19 | $32.80 | $53.03 | 700 | — | — |
| 2018-11-16 | $33.10 | $53.52 | 5,100 | — | — |
| 2018-11-15 | $33.20 | $53.68 | 0 | — | — |
| 2018-11-14 | $33.20 | $53.68 | 15,400 | — | — |
| 2018-11-13 | $33.00 | $53.35 | 1,600 | — | — |
| 2018-11-12 | $32.75 | $52.95 | 0 | — | — |
| 2018-11-09 | $32.75 | $52.95 | 0 | — | — |
| 2018-11-08 | $32.75 | $52.95 | 3,000 | — | — |
| 2018-11-07 | $32.60 | $52.71 | 1,200 | — | — |
| 2018-11-06 | $32.61 | $52.72 | 0 | — | — |
| 2018-11-05 | $32.61 | $52.72 | 400 | — | — |
| 2018-11-02 | $33.20 | $53.68 | 200 | — | — |
| 2018-11-01 | $32.80 | $53.03 | 500 | — | — |
| 2018-10-31 | $33.05 | $53.05 | 300 | — | — |
| 2018-10-30 | $33.25 | $53.37 | 0 | — | — |
| 2018-10-29 | $33.25 | $53.37 | 2,400 | — | — |
| 2018-10-26 | $33.25 | $53.37 | 900 | — | — |
| 2018-10-25 | $35.00 | $56.18 | 200 | — | — |
| 2018-10-24 | $35.25 | $56.58 | 400 | — | — |
| 2018-10-23 | $36.00 | $57.78 | 200 | — | — |
| 2018-10-22 | $36.40 | $58.42 | 700 | — | — |
| 2018-10-19 | $36.60 | $58.74 | 0 | — | — |
| 2018-10-18 | $36.60 | $58.74 | 800 | — | — |
| 2018-10-17 | $36.80 | $59.07 | 0 | — | — |
| 2018-10-16 | $36.80 | $59.07 | 600 | — | — |
| 2018-10-15 | $36.80 | $59.07 | 0 | — | — |
| 2018-10-12 | $36.80 | $59.07 | 500 | — | — |
| 2018-10-11 | $36.95 | $59.31 | 300 | — | — |
| 2018-10-10 | $37.05 | $59.47 | 100 | — | — |
| 2018-10-09 | $37.00 | $59.39 | 1,900 | — | — |
| 2018-10-08 | $37.05 | $59.47 | 1,900 | — | — |
| 2018-10-05 | $37.05 | $59.47 | 0 | — | — |
| 2018-10-04 | $37.05 | $59.47 | 2,600 | — | — |
| 2018-10-03 | $37.50 | $60.19 | 800 | — | — |
| 2018-10-02 | $37.40 | $60.03 | 400 | — | — |
| 2018-10-01 | $37.30 | $59.87 | 0 | — | — |
| 2018-09-28 | $37.30 | $59.87 | 0 | — | — |
| 2018-09-27 | $37.30 | $59.87 | 100 | — | — |
| 2018-09-26 | $37.20 | $59.71 | 0 | — | — |
| 2018-09-25 | $37.20 | $59.71 | 0 | — | — |
| 2018-09-24 | $37.20 | $59.71 | 600 | — | — |
| 2018-09-21 | $37.15 | $59.63 | 8,500 | — | — |
| 2018-09-20 | $37.45 | $60.11 | 300 | — | — |
| 2018-09-19 | $37.20 | $59.71 | 0 | — | — |
| 2018-09-18 | $37.20 | $59.71 | 2,000 | — | — |
| 2018-09-17 | $37.20 | $59.71 | 2,900 | — | — |
| 2018-09-14 | $37.05 | $59.47 | 0 | — | — |
| 2018-09-13 | $37.05 | $59.47 | 0 | — | — |
| 2018-09-12 | $37.05 | $59.47 | 700 | — | — |
| 2018-09-11 | $37.05 | $59.47 | 1,800 | — | — |
| 2018-09-10 | $37.00 | $59.39 | 600 | — | — |
| 2018-09-07 | $37.00 | $59.39 | 0 | — | — |
| 2018-09-06 | $37.00 | $59.39 | 1,800 | — | — |
| 2018-09-05 | $36.92 | $59.26 | 0 | — | — |
| 2018-09-04 | $36.92 | $59.26 | 300 | — | — |
| 2018-08-31 | $36.96 | $59.32 | 26,900 | — | — |
| 2018-08-30 | $36.96 | $59.32 | 100 | — | — |
| 2018-08-29 | $36.97 | $59.34 | 400 | — | — |
| 2018-08-28 | $36.97 | $59.34 | 0 | — | — |
| 2018-08-27 | $36.97 | $59.34 | 300 | — | — |
| 2018-08-24 | $37.00 | $59.39 | 0 | — | — |
| 2018-08-23 | $37.00 | $59.39 | 1,100 | — | — |
| 2018-08-22 | $37.00 | $59.39 | 0 | — | — |
| 2018-08-21 | $37.00 | $59.39 | 400 | — | — |
| 2018-08-20 | $37.40 | $60.03 | 0 | — | — |
| 2018-08-17 | $37.40 | $60.03 | 0 | — | — |
| 2018-08-16 | $37.40 | $60.03 | 100 | — | — |
| 2018-08-15 | $37.40 | $60.03 | 1,000 | — | — |
| 2018-08-14 | $37.10 | $59.55 | 0 | — | — |
| 2018-08-13 | $37.10 | $59.55 | 6,100 | — | — |
| 2018-08-10 | $37.10 | $59.55 | 3,100 | — | — |
| 2018-08-09 | $37.10 | $59.55 | 7,300 | — | — |
| 2018-08-08 | $37.00 | $59.39 | 3,000 | — | — |
| 2018-08-07 | $37.00 | $59.39 | 2,300 | — | — |
| 2018-08-06 | $36.90 | $59.23 | 600 | — | — |
| 2018-08-03 | $37.00 | $59.39 | 200 | — | — |
| 2018-08-02 | $36.80 | $59.07 | 0 | — | — |
| 2018-08-01 | $36.80 | $59.07 | 1,700 | — | — |
| 2018-07-31 | $36.80 | $59.07 | 1,000 | — | — |
| 2018-07-30 | $36.80 | $59.07 | 600 | — | — |
| 2018-07-27 | $36.80 | $59.07 | 200 | — | — |
| 2018-07-26 | $37.80 | $60.29 | 1,200 | — | — |
| 2018-07-25 | $38.20 | $60.92 | 0 | — | — |
| 2018-07-24 | $38.20 | $60.92 | 4,500 | — | — |
| 2018-07-23 | $36.90 | $58.85 | 0 | — | — |
| 2018-07-20 | $36.90 | $58.85 | 6,000 | — | — |
| 2018-07-19 | $36.95 | $58.93 | 0 | — | — |
| 2018-07-18 | $36.95 | $58.93 | 5,500 | — | — |
| 2018-07-17 | $37.10 | $59.17 | 0 | — | — |
| 2018-07-16 | $37.10 | $59.17 | 300 | — | — |
| 2018-07-13 | $37.20 | $59.33 | 200 | — | — |
| 2018-07-12 | $37.25 | $59.41 | 200 | — | — |
| 2018-07-11 | $37.20 | $59.33 | 200 | — | — |
| 2018-07-10 | $38.19 | $60.91 | 0 | — | — |
| 2018-07-09 | $38.19 | $60.91 | 800 | — | — |
| 2018-07-06 | $37.95 | $60.52 | 1,600 | — | — |
| 2018-07-05 | $37.70 | $60.13 | 300 | — | — |
| 2018-07-03 | $37.30 | $59.49 | 4,900 | — | — |
| 2018-07-02 | $36.70 | $58.53 | 7,100 | — | — |
| 2018-06-29 | $35.99 | $57.40 | 800 | — | — |
| 2018-06-28 | $35.00 | $55.82 | 1,100 | — | — |
| 2018-06-27 | $34.70 | $55.34 | 0 | — | — |
| 2018-06-26 | $34.70 | $55.34 | 0 | — | — |
| 2018-06-25 | $34.70 | $55.34 | 0 | — | — |
| 2018-06-22 | $34.70 | $55.34 | 0 | — | — |
| 2018-06-21 | $34.70 | $55.34 | 300 | — | — |
| 2018-06-20 | $34.60 | $55.18 | 3,100 | — | — |
| 2018-06-19 | $34.10 | $54.38 | 1,600 | — | — |
| 2018-06-18 | $34.10 | $54.38 | 0 | — | — |
| 2018-06-15 | $34.10 | $54.38 | 500 | — | — |
| 2018-06-14 | $34.23 | $54.59 | 6,100 | — | — |
| 2018-06-13 | $34.10 | $54.38 | 0 | — | — |
| 2018-06-12 | $34.10 | $54.38 | 0 | — | — |
| 2018-06-11 | $34.10 | $54.38 | 800 | — | — |
| 2018-06-08 | $34.35 | $54.78 | 300 | — | — |
| 2018-06-07 | $34.25 | $54.62 | 200 | — | — |
| 2018-06-06 | $34.10 | $54.38 | 2,000 | — | — |
| 2018-06-05 | $34.10 | $54.38 | 800 | — | — |
| 2018-06-04 | $34.10 | $54.38 | 0 | — | — |
| 2018-06-01 | $34.10 | $54.38 | 0 | — | — |
| 2018-05-31 | $34.10 | $54.38 | 100 | — | — |
| 2018-05-30 | $34.00 | $54.22 | 2,100 | — | — |
| 2018-05-29 | $34.00 | $54.22 | 500 | — | — |
| 2018-05-25 | $33.95 | $54.15 | 100 | — | — |
| 2018-05-24 | $34.00 | $54.22 | 0 | — | — |
| 2018-05-23 | $34.00 | $54.22 | 0 | — | — |
| 2018-05-22 | $34.00 | $54.22 | 0 | — | — |
| 2018-05-21 | $34.00 | $54.22 | 1,800 | — | — |
| 2018-05-18 | $33.90 | $54.07 | 300 | — | — |
| 2018-05-17 | $33.80 | $53.91 | 1,100 | — | — |
| 2018-05-16 | $33.80 | $53.91 | 2,300 | — | — |
| 2018-05-15 | $33.63 | $53.63 | 0 | — | — |
| 2018-05-14 | $33.63 | $53.63 | 3,400 | — | — |
| 2018-05-11 | $33.52 | $53.46 | 0 | — | — |
| 2018-05-10 | $33.52 | $53.46 | 800 | — | — |
| 2018-05-09 | $33.25 | $53.03 | 1,700 | — | — |
| 2018-05-08 | $33.75 | $53.83 | 0 | — | — |
| 2018-05-07 | $33.75 | $53.83 | 0 | — | — |
| 2018-05-04 | $33.75 | $53.83 | 100 | — | — |
| 2018-05-03 | $33.50 | $53.43 | 800 | — | — |
| 2018-05-02 | $33.00 | $52.63 | 300 | — | — |
| 2018-05-01 | $33.15 | $52.87 | 1,500 | — | — |
| 2018-04-30 | $32.80 | $52.31 | 0 | — | — |
| 2018-04-27 | $32.80 | $52.31 | 0 | — | — |
| 2018-04-26 | $32.80 | $51.94 | 0 | — | — |
| 2018-04-25 | $32.80 | $51.94 | 1,600 | — | — |
| 2018-04-24 | $32.80 | $51.94 | 3,100 | — | — |
| 2018-04-23 | $32.80 | $51.94 | 300 | — | — |
| 2018-04-20 | $32.75 | $51.87 | 0 | — | — |
| 2018-04-19 | $32.75 | $51.87 | 100 | — | — |
| 2018-04-18 | $32.50 | $51.47 | 0 | — | — |
| 2018-04-17 | $32.50 | $51.47 | 0 | — | — |
| 2018-04-16 | $32.50 | $51.47 | 300 | — | — |
| 2018-04-13 | $32.45 | $51.39 | 3,800 | — | — |
| 2018-04-12 | $32.25 | $51.07 | 900 | — | — |
| 2018-04-11 | $32.40 | $51.31 | 0 | — | — |
| 2018-04-10 | $32.40 | $51.31 | 4,000 | — | — |
| 2018-04-09 | $32.21 | $51.01 | 100 | — | — |
| 2018-04-06 | $32.20 | $50.99 | 300 | — | — |
| 2018-04-05 | $32.20 | $50.99 | 600 | — | — |
| 2018-04-04 | $32.20 | $50.99 | 0 | — | — |
| 2018-04-03 | $32.20 | $50.99 | 0 | — | — |
| 2018-04-02 | $32.20 | $50.99 | 600 | — | — |
| 2018-03-29 | $32.80 | $51.94 | 300 | — | — |
| 2018-03-28 | $32.30 | $51.15 | 0 | — | — |
| 2018-03-27 | $32.30 | $51.15 | 700 | — | — |
| 2018-03-26 | $32.20 | $50.99 | 300 | — | — |
| 2018-03-23 | $32.05 | $50.76 | 0 | — | — |
| 2018-03-22 | $32.05 | $50.76 | 700 | — | — |
| 2018-03-21 | $32.50 | $51.47 | 1,100 | — | — |
| 2018-03-20 | $32.20 | $50.99 | 0 | — | — |
| 2018-03-19 | $32.20 | $50.99 | 0 | — | — |
| 2018-03-16 | $32.20 | $50.99 | 2,500 | — | — |
| 2018-03-15 | $31.80 | $50.36 | 0 | — | — |
| 2018-03-14 | $31.80 | $50.36 | 400 | — | — |
| 2018-03-13 | $31.85 | $50.44 | 6,000 | — | — |
| 2018-03-12 | $31.85 | $50.44 | 1,100 | — | — |
| 2018-03-09 | $32.65 | $51.71 | 0 | — | — |
| 2018-03-08 | $32.65 | $51.71 | 100 | — | — |
| 2018-03-07 | $32.30 | $51.15 | 5,400 | — | — |
| 2018-03-06 | $32.40 | $51.31 | 0 | — | — |
| 2018-03-05 | $32.40 | $51.31 | 500 | — | — |
| 2018-03-02 | $32.30 | $51.15 | 0 | — | — |
| 2018-03-01 | $32.30 | $51.15 | 500 | — | — |
| 2018-02-28 | $32.30 | $51.15 | 0 | — | — |
| 2018-02-27 | $32.30 | $51.15 | 0 | — | — |
| 2018-02-26 | $32.30 | $51.15 | 0 | — | — |
| 2018-02-23 | $32.30 | $51.15 | 500 | — | — |
| 2018-02-22 | $32.75 | $51.87 | 0 | — | — |
| 2018-02-21 | $32.75 | $51.87 | 0 | — | — |
| 2018-02-20 | $32.75 | $51.87 | 400 | — | — |
| 2018-02-16 | $32.25 | $51.07 | 700 | — | — |
| 2018-02-15 | $32.00 | $50.68 | 0 | — | — |
| 2018-02-14 | $32.00 | $50.68 | 1,100 | — | — |
| 2018-02-13 | $31.55 | $49.96 | 100 | — | — |
| 2018-02-12 | $31.40 | $49.73 | 8,400 | — | — |
| 2018-02-09 | $31.30 | $49.57 | 6,000 | — | — |
| 2018-02-08 | $31.25 | $49.49 | 100 | — | — |
| 2018-02-07 | $31.20 | $49.41 | 0 | — | — |
| 2018-02-06 | $31.20 | $49.41 | 100 | — | — |
| 2018-02-05 | $31.25 | $49.49 | 3,000 | — | — |
| 2018-02-02 | $31.60 | $50.04 | 2,800 | — | — |
| 2018-02-01 | $31.60 | $50.04 | 0 | — | — |
| 2018-01-31 | $31.60 | $49.68 | 700 | — | — |
| 2018-01-30 | $31.60 | $49.68 | 0 | — | — |
| 2018-01-29 | $31.60 | $49.68 | 400 | — | — |
| 2018-01-26 | $31.50 | $49.52 | 500 | — | — |
| 2018-01-25 | $31.50 | $49.52 | 0 | — | — |
| 2018-01-24 | $31.50 | $49.52 | 500 | — | — |
| 2018-01-23 | $31.50 | $49.52 | 10,000 | — | — |
| 2018-01-22 | $31.40 | $49.37 | 0 | — | — |
| 2018-01-19 | $31.40 | $49.37 | 2,100 | — | — |
| 2018-01-18 | $31.30 | $49.21 | 0 | — | — |
| 2018-01-17 | $31.30 | $49.21 | 4,500 | — | — |
| 2018-01-16 | $31.15 | $48.97 | 11,100 | — | — |
| 2018-01-12 | $31.23 | $49.10 | 2,600 | — | — |
| 2018-01-11 | $31.15 | $48.97 | 0 | — | — |
| 2018-01-10 | $31.15 | $48.97 | 0 | — | — |
| 2018-01-09 | $31.15 | $48.97 | 0 | — | — |
| 2018-01-08 | $31.15 | $48.97 | 2,500 | — | — |
| 2018-01-05 | $31.16 | $48.99 | 0 | — | — |
| 2018-01-04 | $31.16 | $48.99 | 200 | — | — |
| 2018-01-03 | $32.00 | $50.31 | 0 | — | — |
| 2018-01-02 | $32.00 | $50.31 | 300 | — | — |