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
- 2009-10-07 to 2026-09-03
- 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 | $37.50 | $37.50 | 5,400 | — | — |
| 2018-12-28 | $36.50 | $36.50 | 908 | — | — |
| 2018-12-27 | $37.50 | $37.50 | 160 | — | — |
| 2018-12-26 | $37.50 | $37.50 | 264 | — | — |
| 2018-12-24 | $33.00 | $33.00 | 160 | — | — |
| 2018-12-21 | $35.00 | $35.00 | 288 | — | — |
| 2018-12-20 | $38.75 | $38.75 | 844 | — | — |
| 2018-12-19 | $35.00 | $35.00 | 452 | — | — |
| 2018-12-18 | $34.25 | $34.25 | 216 | — | — |
| 2018-12-17 | $36.00 | $36.00 | 912 | — | — |
| 2018-12-14 | $37.50 | $37.50 | 36 | — | — |
| 2018-12-13 | $38.75 | $38.75 | 308 | — | — |
| 2018-12-12 | $40.00 | $40.00 | 40 | — | — |
| 2018-12-11 | $37.50 | $37.50 | 72 | — | — |
| 2018-12-10 | $37.50 | $37.50 | 100 | — | — |
| 2018-12-07 | $37.50 | $37.50 | 12 | — | — |
| 2018-12-06 | $38.75 | $38.75 | 84 | — | — |
| 2018-12-04 | $37.50 | $37.50 | 228 | — | — |
| 2018-12-03 | $45.50 | $45.50 | 32 | — | — |
| 2018-11-30 | $45.00 | $45.00 | 360 | — | — |
| 2018-11-29 | $43.75 | $43.75 | 212 | — | — |
| 2018-11-28 | $45.00 | $45.00 | 244 | — | — |
| 2018-11-27 | $43.75 | $43.75 | 216 | — | — |
| 2018-11-26 | $41.25 | $41.25 | 84 | — | — |
| 2018-11-23 | $37.50 | $37.50 | 120 | — | — |
| 2018-11-21 | $34.25 | $34.25 | 680 | — | — |
| 2018-11-20 | $37.50 | $37.50 | 24 | — | — |
| 2018-11-19 | $37.50 | $37.50 | 0 | — | — |
| 2018-11-16 | $37.50 | $37.50 | 672 | — | — |
| 2018-11-15 | $40.00 | $40.00 | 0 | — | — |
| 2018-11-14 | $40.00 | $40.00 | 24 | — | — |
| 2018-11-13 | $40.00 | $40.00 | 192 | — | — |
| 2018-11-12 | $41.25 | $41.25 | 940 | — | — |
| 2018-11-09 | $43.75 | $43.75 | 444 | — | — |
| 2018-11-08 | $45.50 | $45.50 | 36 | — | — |
| 2018-11-07 | $42.50 | $42.50 | 40 | — | — |
| 2018-11-06 | $49.75 | $49.75 | 172 | — | — |
| 2018-11-05 | $47.50 | $47.50 | 40 | — | — |
| 2018-11-02 | $45.50 | $45.50 | 496 | — | — |
| 2018-11-01 | $55.00 | $55.00 | 364 | — | — |
| 2018-10-31 | $56.00 | $56.00 | 544 | — | — |
| 2018-10-30 | $50.00 | $50.00 | 360 | — | — |
| 2018-10-29 | $41.50 | $41.50 | 48 | — | — |
| 2018-10-26 | $44.00 | $44.00 | 0 | — | — |
| 2018-10-25 | $44.00 | $44.00 | 0 | — | — |
| 2018-10-24 | $44.00 | $44.00 | 4 | — | — |
| 2018-10-23 | $44.00 | $44.00 | 128 | — | — |
| 2018-10-22 | $46.75 | $46.75 | 0 | — | — |
| 2018-10-19 | $46.75 | $46.75 | 24 | — | — |
| 2018-10-18 | $47.75 | $47.75 | 84 | — | — |
| 2018-10-17 | $47.75 | $47.75 | 380 | — | — |
| 2018-10-16 | $42.50 | $42.50 | 36 | — | — |
| 2018-10-15 | $42.50 | $42.50 | 4 | — | — |
| 2018-10-12 | $45.00 | $45.00 | 0 | — | — |
| 2018-10-11 | $45.00 | $45.00 | 0 | — | — |
| 2018-10-10 | $45.00 | $45.00 | 4 | — | — |
| 2018-10-09 | $46.00 | $46.00 | 0 | — | — |
| 2018-10-08 | $46.00 | $46.00 | 0 | — | — |
| 2018-10-05 | $46.00 | $46.00 | 100 | — | — |
| 2018-10-04 | $44.75 | $44.75 | 0 | — | — |
| 2018-10-03 | $44.75 | $44.75 | 96 | — | — |
| 2018-10-02 | $46.50 | $46.50 | 12 | — | — |
| 2018-10-01 | $45.00 | $45.00 | 20 | — | — |
| 2018-09-28 | $41.25 | $41.25 | 16 | — | — |
| 2018-09-27 | $40.00 | $40.00 | 504 | — | — |
| 2018-09-26 | $50.00 | $50.00 | 100 | — | — |
| 2018-09-25 | $50.00 | $50.00 | 260 | — | — |
| 2018-09-24 | $47.25 | $47.25 | 12 | — | — |
| 2018-09-21 | $46.75 | $46.75 | 80 | — | — |
| 2018-09-20 | $48.75 | $48.75 | 0 | — | — |
| 2018-09-19 | $48.75 | $48.75 | 0 | — | — |
| 2018-09-18 | $48.75 | $48.75 | 0 | — | — |
| 2018-09-17 | $48.75 | $48.75 | 0 | — | — |
| 2018-09-14 | $48.75 | $48.75 | 44 | — | — |
| 2018-09-13 | $45.50 | $45.50 | 0 | — | — |
| 2018-09-12 | $45.50 | $45.50 | 288 | — | — |
| 2018-09-11 | $49.00 | $49.00 | 0 | — | — |
| 2018-09-10 | $49.00 | $49.00 | 0 | — | — |
| 2018-09-07 | $49.00 | $49.00 | 0 | — | — |
| 2018-09-06 | $49.00 | $49.00 | 100 | — | — |
| 2018-09-05 | $53.75 | $53.75 | 152 | — | — |
| 2018-09-04 | $51.25 | $51.25 | 4 | — | — |
| 2018-08-31 | $49.00 | $49.00 | 24 | — | — |
| 2018-08-30 | $48.75 | $48.75 | 180 | — | — |
| 2018-08-29 | $52.50 | $52.50 | 3,012 | — | — |
| 2018-08-28 | $51.25 | $51.25 | 328 | — | — |
| 2018-08-27 | $51.25 | $51.25 | 1,916 | — | — |
| 2018-08-24 | $47.50 | $47.50 | 420 | — | — |
| 2018-08-23 | $56.25 | $56.25 | 120 | — | — |
| 2018-08-22 | $47.00 | $47.00 | 100 | — | — |
| 2018-08-21 | $46.50 | $46.50 | 488 | — | — |
| 2018-08-20 | $47.50 | $47.50 | 600 | — | — |
| 2018-08-17 | $47.50 | $47.50 | 516 | — | — |
| 2018-08-16 | $48.75 | $48.75 | 548 | — | — |
| 2018-08-15 | $52.25 | $52.25 | 204 | — | — |
| 2018-08-14 | $51.25 | $51.25 | 252 | — | — |
| 2018-08-13 | $51.25 | $51.25 | 0 | — | — |
| 2018-08-10 | $51.25 | $51.25 | 76 | — | — |
| 2018-08-09 | $52.25 | $52.25 | 0 | — | — |
| 2018-08-08 | $52.25 | $52.25 | 2,972 | — | — |
| 2018-08-07 | $56.00 | $56.00 | 956 | — | — |
| 2018-08-06 | $53.00 | $53.00 | 1,232 | — | — |
| 2018-08-03 | $60.00 | $60.00 | 2,656 | — | — |
| 2018-08-02 | $72.75 | $72.75 | 52 | — | — |
| 2018-08-01 | $70.75 | $70.75 | 108 | — | — |
| 2018-07-31 | $72.50 | $72.50 | 120 | — | — |
| 2018-07-30 | $72.50 | $72.50 | 152 | — | — |
| 2018-07-27 | $72.25 | $72.25 | 800 | — | — |
| 2018-07-26 | $70.00 | $70.00 | 176 | — | — |
| 2018-07-25 | $70.00 | $70.00 | 16 | — | — |
| 2018-07-24 | $70.00 | $70.00 | 0 | — | — |
| 2018-07-23 | $70.00 | $70.00 | 40 | — | — |
| 2018-07-20 | $69.50 | $69.50 | 44 | — | — |
| 2018-07-19 | $73.00 | $73.00 | 0 | — | — |
| 2018-07-18 | $73.00 | $73.00 | 184 | — | — |
| 2018-07-17 | $68.00 | $68.00 | 92 | — | — |
| 2018-07-16 | $70.00 | $70.00 | 28 | — | — |
| 2018-07-13 | $68.75 | $68.75 | 96 | — | — |
| 2018-07-12 | $66.25 | $66.25 | 20 | — | — |
| 2018-07-11 | $67.50 | $67.50 | 140 | — | — |
| 2018-07-10 | $67.50 | $67.50 | 444 | — | — |
| 2018-07-09 | $71.25 | $71.25 | 824 | — | — |
| 2018-07-06 | $77.50 | $77.50 | 556 | — | — |
| 2018-07-05 | $77.75 | $77.75 | 7,200 | — | — |
| 2018-07-03 | $77.75 | $77.75 | 40 | — | — |
| 2018-07-02 | $79.50 | $79.50 | 160 | — | — |
| 2018-06-29 | $75.50 | $75.50 | 80 | — | — |
| 2018-06-28 | $75.50 | $75.50 | 8 | — | — |
| 2018-06-27 | $83.00 | $83.00 | 284 | — | — |
| 2018-06-26 | $72.50 | $72.50 | 200 | — | — |
| 2018-06-25 | $71.25 | $71.25 | 88 | — | — |
| 2018-06-22 | $70.00 | $70.00 | 448 | — | — |
| 2018-06-21 | $69.75 | $69.75 | 64 | — | — |
| 2018-06-20 | $69.75 | $69.75 | 420 | — | — |
| 2018-06-19 | $71.25 | $71.25 | 4 | — | — |
| 2018-06-18 | $70.50 | $70.50 | 104 | — | — |
| 2018-06-15 | $71.25 | $71.25 | 24 | — | — |
| 2018-06-14 | $71.25 | $71.25 | 300 | — | — |
| 2018-06-13 | $67.50 | $67.50 | 572 | — | — |
| 2018-06-12 | $70.00 | $70.00 | 1,132 | — | — |
| 2018-06-11 | $73.00 | $73.00 | 12 | — | — |
| 2018-06-08 | $72.75 | $72.75 | 108 | — | — |
| 2018-06-07 | $74.75 | $74.75 | 20 | — | — |
| 2018-06-06 | $75.00 | $75.00 | 0 | — | — |
| 2018-06-05 | $75.00 | $75.00 | 120 | — | — |
| 2018-06-04 | $75.00 | $75.00 | 88 | — | — |
| 2018-06-01 | $75.00 | $75.00 | 0 | — | — |
| 2018-05-31 | $75.00 | $75.00 | 212 | — | — |
| 2018-05-30 | $77.50 | $77.50 | 84 | — | — |
| 2018-05-29 | $75.00 | $75.00 | 248 | — | — |
| 2018-05-25 | $75.00 | $75.00 | 120 | — | — |
| 2018-05-24 | $78.50 | $78.50 | 0 | — | — |
| 2018-05-23 | $78.50 | $78.50 | 240 | — | — |
| 2018-05-22 | $78.00 | $78.00 | 360 | — | — |
| 2018-05-21 | $78.00 | $78.00 | 12 | — | — |
| 2018-05-18 | $78.75 | $78.75 | 1,388 | — | — |
| 2018-05-17 | $78.75 | $78.75 | 928 | — | — |
| 2018-05-16 | $72.50 | $72.50 | 5,592 | — | — |
| 2018-05-15 | $78.75 | $78.75 | 80 | — | — |
| 2018-05-14 | $78.75 | $78.75 | 308 | — | — |
| 2018-05-11 | $78.50 | $78.50 | 4 | — | — |
| 2018-05-10 | $78.50 | $78.50 | 196 | — | — |
| 2018-05-09 | $78.75 | $78.75 | 760 | — | — |
| 2018-05-08 | $78.75 | $78.75 | 280 | — | — |
| 2018-05-07 | $78.75 | $78.75 | 800 | — | — |
| 2018-05-04 | $78.75 | $78.75 | 280 | — | — |
| 2018-05-03 | $87.50 | $87.50 | 128 | — | — |
| 2018-05-02 | $87.50 | $87.50 | 916 | — | — |
| 2018-05-01 | $87.50 | $87.50 | 28 | — | — |
| 2018-04-30 | $82.50 | $82.50 | 704 | — | — |
| 2018-04-27 | $77.75 | $77.75 | 52 | — | — |
| 2018-04-26 | $81.25 | $81.25 | 228 | — | — |
| 2018-04-25 | $73.75 | $73.75 | 12 | — | — |
| 2018-04-24 | $76.25 | $76.25 | 96 | — | — |
| 2018-04-23 | $76.25 | $76.25 | 80 | — | — |
| 2018-04-20 | $77.50 | $77.50 | 312 | — | — |
| 2018-04-19 | $82.75 | $82.75 | 440 | — | — |
| 2018-04-18 | $70.50 | $70.50 | 1,856 | — | — |
| 2018-04-17 | $89.75 | $89.75 | 3,548 | — | — |
| 2018-04-16 | $68.75 | $68.75 | 1,488 | — | — |
| 2018-04-13 | $66.25 | $66.25 | 16 | — | — |
| 2018-04-12 | $62.50 | $62.50 | 180 | — | — |
| 2018-04-11 | $61.25 | $61.25 | 448 | — | — |
| 2018-04-10 | $61.00 | $61.00 | 40 | — | — |
| 2018-04-09 | $61.25 | $61.25 | 0 | — | — |
| 2018-04-06 | $61.25 | $61.25 | 200 | — | — |
| 2018-04-05 | $62.00 | $62.00 | 80 | — | — |
| 2018-04-04 | $61.75 | $61.75 | 544 | — | — |
| 2018-04-03 | $62.50 | $62.50 | 100 | — | — |
| 2018-04-02 | $62.25 | $62.25 | 616 | — | — |
| 2018-03-29 | $60.00 | $60.00 | 48 | — | — |
| 2018-03-28 | $56.50 | $56.50 | 848 | — | — |
| 2018-03-27 | $61.25 | $61.25 | 536 | — | — |
| 2018-03-26 | $62.50 | $62.50 | 164 | — | — |
| 2018-03-23 | $55.50 | $55.50 | 148 | — | — |
| 2018-03-22 | $55.00 | $55.00 | 244 | — | — |
| 2018-03-21 | $57.50 | $57.50 | 848 | — | — |
| 2018-03-20 | $56.50 | $56.50 | 108 | — | — |
| 2018-03-19 | $55.50 | $55.50 | 120 | — | — |
| 2018-03-16 | $55.75 | $55.75 | 32 | — | — |
| 2018-03-15 | $55.75 | $55.75 | 28 | — | — |
| 2018-03-14 | $58.75 | $58.75 | 2,004 | — | — |
| 2018-03-13 | $57.75 | $57.75 | 72 | — | — |
| 2018-03-12 | $60.00 | $60.00 | 232 | — | — |
| 2018-03-09 | $59.00 | $59.00 | 652 | — | — |
| 2018-03-08 | $61.25 | $61.25 | 408 | — | — |
| 2018-03-07 | $61.25 | $61.25 | 0 | — | — |
| 2018-03-06 | $61.25 | $61.25 | 164 | — | — |
| 2018-03-05 | $61.25 | $61.25 | 100 | — | — |
| 2018-03-02 | $61.25 | $61.25 | 0 | — | — |
| 2018-03-01 | $61.25 | $61.25 | 56 | — | — |
| 2018-02-28 | $61.50 | $61.50 | 1,192 | — | — |
| 2018-02-27 | $61.25 | $61.25 | 132 | — | — |
| 2018-02-26 | $62.00 | $62.00 | 1,448 | — | — |
| 2018-02-23 | $63.75 | $63.75 | 3,416 | — | — |
| 2018-02-22 | $55.00 | $55.00 | 1,380 | — | — |
| 2018-02-21 | $51.75 | $51.75 | 368 | — | — |
| 2018-02-20 | $52.25 | $52.25 | 56 | — | — |
| 2018-02-16 | $51.25 | $51.25 | 68 | — | — |
| 2018-02-15 | $50.25 | $50.25 | 0 | — | — |
| 2018-02-14 | $50.25 | $50.25 | 104 | — | — |
| 2018-02-13 | $50.50 | $50.50 | 760 | — | — |
| 2018-02-12 | $50.00 | $50.00 | 1,556 | — | — |
| 2018-02-09 | $50.00 | $50.00 | 4 | — | — |
| 2018-02-08 | $50.00 | $50.00 | 100 | — | — |
| 2018-02-07 | $51.75 | $51.75 | 0 | — | — |
| 2018-02-06 | $51.75 | $51.75 | 1,632 | — | — |
| 2018-02-05 | $53.75 | $53.75 | 148 | — | — |
| 2018-02-02 | $53.75 | $53.75 | 48 | — | — |
| 2018-02-01 | $53.75 | $53.75 | 256 | — | — |
| 2018-01-31 | $50.25 | $50.25 | 0 | — | — |
| 2018-01-30 | $50.25 | $50.25 | 304 | — | — |
| 2018-01-29 | $51.00 | $51.00 | 568 | — | — |
| 2018-01-26 | $53.00 | $53.00 | 0 | — | — |
| 2018-01-25 | $53.00 | $53.00 | 8 | — | — |
| 2018-01-24 | $53.00 | $53.00 | 0 | — | — |
| 2018-01-23 | $53.00 | $53.00 | 168 | — | — |
| 2018-01-22 | $52.00 | $52.00 | 220 | — | — |
| 2018-01-19 | $52.50 | $52.50 | 56 | — | — |
| 2018-01-18 | $52.25 | $52.25 | 428 | — | — |
| 2018-01-17 | $55.00 | $55.00 | 992 | — | — |
| 2018-01-16 | $54.75 | $54.75 | 0 | — | — |
| 2018-01-12 | $54.75 | $54.75 | 1,692 | — | — |
| 2018-01-11 | $53.75 | $53.75 | 200 | — | — |
| 2018-01-10 | $53.75 | $53.75 | 0 | — | — |
| 2018-01-09 | $53.75 | $53.75 | 240 | — | — |
| 2018-01-08 | $53.75 | $53.75 | 220 | — | — |
| 2018-01-05 | $54.25 | $54.25 | 0 | — | — |
| 2018-01-04 | $54.25 | $54.25 | 252 | — | — |
| 2018-01-03 | $54.50 | $54.50 | 44 | — | — |
| 2018-01-02 | $54.50 | $54.50 | 408 | — | — |