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
- 2015-12-30 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 | $27.60 | $27.60 | 1,980 | — | — |
| 2018-12-28 | $29.40 | $29.40 | 1,400 | — | — |
| 2018-12-27 | $29.00 | $29.00 | 1,955 | — | — |
| 2018-12-26 | $29.60 | $29.60 | 2,495 | — | — |
| 2018-12-24 | $29.00 | $29.00 | 825 | — | — |
| 2018-12-21 | $29.40 | $29.40 | 1,515 | — | — |
| 2018-12-20 | $29.00 | $29.00 | 3,125 | — | — |
| 2018-12-19 | $29.00 | $29.00 | 2,520 | — | — |
| 2018-12-18 | $30.60 | $30.60 | 1,930 | — | — |
| 2018-12-17 | $29.00 | $29.00 | 2,100 | — | — |
| 2018-12-14 | $30.00 | $30.00 | 1,950 | — | — |
| 2018-12-13 | $28.40 | $28.40 | 1,520 | — | — |
| 2018-12-12 | $29.80 | $29.80 | 2,095 | — | — |
| 2018-12-11 | $31.00 | $31.00 | 2,060 | — | — |
| 2018-12-10 | $31.00 | $31.00 | 1,140 | — | — |
| 2018-12-07 | $31.80 | $31.80 | 1,680 | — | — |
| 2018-12-06 | $34.00 | $34.00 | 6,325 | — | — |
| 2018-12-04 | $34.20 | $34.20 | 735 | — | — |
| 2018-12-03 | $34.80 | $34.80 | 1,060 | — | — |
| 2018-11-30 | $34.00 | $34.00 | 1,335 | — | — |
| 2018-11-29 | $33.80 | $33.80 | 1,595 | — | — |
| 2018-11-28 | $32.60 | $32.60 | 805 | — | — |
| 2018-11-27 | $32.40 | $32.40 | 1,525 | — | — |
| 2018-11-26 | $33.20 | $33.20 | 900 | — | — |
| 2018-11-23 | $36.00 | $36.00 | 1,545 | — | — |
| 2018-11-21 | $32.60 | $32.60 | 1,205 | — | — |
| 2018-11-20 | $30.40 | $30.40 | 2,295 | — | — |
| 2018-11-19 | $33.80 | $33.80 | 715 | — | — |
| 2018-11-16 | $33.80 | $33.80 | 1,080 | — | — |
| 2018-11-15 | $35.60 | $35.60 | 815 | — | — |
| 2018-11-14 | $34.00 | $34.00 | 905 | — | — |
| 2018-11-13 | $36.40 | $36.40 | 1,030 | — | — |
| 2018-11-12 | $36.20 | $36.20 | 1,435 | — | — |
| 2018-11-09 | $38.00 | $38.00 | 890 | — | — |
| 2018-11-08 | $39.60 | $39.60 | 605 | — | — |
| 2018-11-07 | $40.00 | $40.00 | 1,160 | — | — |
| 2018-11-06 | $39.20 | $39.20 | 550 | — | — |
| 2018-11-05 | $41.00 | $41.00 | 995 | — | — |
| 2018-11-02 | $41.80 | $41.80 | 1,030 | — | — |
| 2018-11-01 | $39.80 | $39.80 | 1,665 | — | — |
| 2018-10-31 | $36.00 | $36.00 | 1,675 | — | — |
| 2018-10-30 | $32.00 | $32.00 | 905 | — | — |
| 2018-10-29 | $30.40 | $30.40 | 2,005 | — | — |
| 2018-10-26 | $31.20 | $31.20 | 2,065 | — | — |
| 2018-10-25 | $32.80 | $32.80 | 9,195 | — | — |
| 2018-10-24 | $34.40 | $34.40 | 1,240 | — | — |
| 2018-10-23 | $36.80 | $36.80 | 3,245 | — | — |
| 2018-10-22 | $37.40 | $37.40 | 1,890 | — | — |
| 2018-10-19 | $37.40 | $37.40 | 2,800 | — | — |
| 2018-10-18 | $38.00 | $38.00 | 5,740 | — | — |
| 2018-10-17 | $39.00 | $39.00 | 3,465 | — | — |
| 2018-10-16 | $40.20 | $40.20 | 4,130 | — | — |
| 2018-10-15 | $40.60 | $40.60 | 910 | — | — |
| 2018-10-12 | $42.40 | $42.40 | 1,845 | — | — |
| 2018-10-11 | $40.20 | $40.20 | 4,290 | — | — |
| 2018-10-10 | $44.00 | $44.00 | 2,255 | — | — |
| 2018-10-09 | $44.00 | $44.00 | 2,185 | — | — |
| 2018-10-08 | $45.60 | $45.60 | 1,110 | — | — |
| 2018-10-05 | $50.00 | $50.00 | 1,635 | — | — |
| 2018-10-04 | $50.00 | $50.00 | 4,755 | — | — |
| 2018-10-03 | $51.00 | $51.00 | 1,390 | — | — |
| 2018-10-02 | $51.80 | $51.80 | 1,410 | — | — |
| 2018-10-01 | $50.00 | $50.00 | 1,555 | — | — |
| 2018-09-28 | $50.00 | $50.00 | 1,580 | — | — |
| 2018-09-27 | $49.00 | $49.00 | 2,035 | — | — |
| 2018-09-26 | $50.00 | $50.00 | 1,245 | — | — |
| 2018-09-25 | $51.00 | $51.00 | 2,590 | — | — |
| 2018-09-24 | $49.00 | $49.00 | 840 | — | — |
| 2018-09-21 | $46.00 | $46.00 | 5,385 | — | — |
| 2018-09-20 | $51.00 | $51.00 | 1,680 | — | — |
| 2018-09-19 | $48.00 | $48.00 | 1,800 | — | — |
| 2018-09-18 | $46.00 | $46.00 | 1,450 | — | — |
| 2018-09-17 | $46.00 | $46.00 | 1,970 | — | — |
| 2018-09-14 | $46.00 | $46.00 | 1,640 | — | — |
| 2018-09-13 | $46.00 | $46.00 | 1,450 | — | — |
| 2018-09-12 | $46.00 | $46.00 | 3,330 | — | — |
| 2018-09-11 | $45.00 | $45.00 | 3,315 | — | — |
| 2018-09-10 | $46.00 | $46.00 | 5,365 | — | — |
| 2018-09-07 | $48.00 | $48.00 | 2,135 | — | — |
| 2018-09-06 | $46.00 | $46.00 | 1,755 | — | — |
| 2018-09-05 | $48.00 | $48.00 | 3,035 | — | — |
| 2018-09-04 | $48.00 | $48.00 | 1,615 | — | — |
| 2018-08-31 | $51.00 | $51.00 | 2,310 | — | — |
| 2018-08-30 | $48.00 | $48.00 | 1,740 | — | — |
| 2018-08-29 | $49.00 | $49.00 | 4,075 | — | — |
| 2018-08-28 | $45.00 | $45.00 | 2,460 | — | — |
| 2018-08-27 | $46.00 | $46.00 | 5,590 | — | — |
| 2018-08-24 | $49.00 | $49.00 | 1,100 | — | — |
| 2018-08-23 | $47.00 | $47.00 | 2,525 | — | — |
| 2018-08-22 | $48.00 | $48.00 | 2,070 | — | — |
| 2018-08-21 | $46.00 | $46.00 | 2,275 | — | — |
| 2018-08-20 | $47.00 | $47.00 | 1,715 | — | — |
| 2018-08-17 | $47.00 | $47.00 | 2,130 | — | — |
| 2018-08-16 | $51.00 | $51.00 | 8,695 | — | — |
| 2018-08-15 | $51.00 | $51.00 | 2,590 | — | — |
| 2018-08-14 | $57.00 | $57.00 | 4,835 | — | — |
| 2018-08-13 | $52.00 | $52.00 | 2,995 | — | — |
| 2018-08-10 | $52.00 | $52.00 | 3,220 | — | — |
| 2018-08-09 | $53.00 | $53.00 | 2,205 | — | — |
| 2018-08-08 | $51.00 | $51.00 | 3,910 | — | — |
| 2018-08-07 | $47.00 | $47.00 | 3,325 | — | — |
| 2018-08-06 | $45.00 | $45.00 | 1,900 | — | — |
| 2018-08-03 | $46.00 | $46.00 | 2,120 | — | — |
| 2018-08-02 | $44.00 | $44.00 | 3,010 | — | — |
| 2018-08-01 | $45.00 | $45.00 | 4,895 | — | — |
| 2018-07-31 | $49.00 | $49.00 | 3,095 | — | — |
| 2018-07-30 | $53.00 | $53.00 | 2,470 | — | — |
| 2018-07-27 | $54.00 | $54.00 | 1,515 | — | — |
| 2018-07-26 | $57.00 | $57.00 | 675 | — | — |
| 2018-07-25 | $56.00 | $56.00 | 2,100 | — | — |
| 2018-07-24 | $60.00 | $60.00 | 1,545 | — | — |
| 2018-07-23 | $62.00 | $62.00 | 995 | — | — |
| 2018-07-20 | $62.00 | $62.00 | 1,545 | — | — |
| 2018-07-19 | $64.00 | $64.00 | 3,230 | — | — |
| 2018-07-18 | $60.00 | $60.00 | 4,385 | — | — |
| 2018-07-17 | $57.00 | $57.00 | 2,870 | — | — |
| 2018-07-16 | $58.00 | $58.00 | 5,430 | — | — |
| 2018-07-13 | $63.00 | $63.00 | 4,135 | — | — |
| 2018-07-12 | $65.00 | $65.00 | 5,305 | — | — |
| 2018-07-11 | $63.00 | $63.00 | 13,535 | — | — |
| 2018-07-10 | $69.00 | $69.00 | 121,075 | — | — |
| 2018-07-09 | $61.00 | $61.00 | 11,655 | — | — |
| 2018-07-06 | $59.00 | $59.00 | 1,720 | — | — |
| 2018-07-05 | $53.00 | $53.00 | 1,395 | — | — |
| 2018-07-03 | $53.00 | $53.00 | 1,120 | — | — |
| 2018-07-02 | $51.00 | $51.00 | 655 | — | — |
| 2018-06-29 | $51.00 | $51.00 | 1,820 | — | — |
| 2018-06-28 | $52.00 | $52.00 | 1,070 | — | — |
| 2018-06-27 | $54.00 | $54.00 | 740 | — | — |
| 2018-06-26 | $59.00 | $59.00 | 1,530 | — | — |
| 2018-06-25 | $59.00 | $59.00 | 3,675 | — | — |
| 2018-06-22 | $63.00 | $63.00 | 27,945 | — | — |
| 2018-06-21 | $46.00 | $46.00 | 1,895 | — | — |
| 2018-06-20 | $47.00 | $47.00 | 1,155 | — | — |
| 2018-06-19 | $47.00 | $47.00 | 3,220 | — | — |
| 2018-06-18 | $50.00 | $50.00 | 2,520 | — | — |
| 2018-06-15 | $50.00 | $50.00 | 3,350 | — | — |
| 2018-06-14 | $46.00 | $46.00 | 2,510 | — | — |
| 2018-06-13 | $51.00 | $51.00 | 1,560 | — | — |
| 2018-06-12 | $51.00 | $51.00 | 1,390 | — | — |
| 2018-06-11 | $57.00 | $57.00 | 770 | — | — |
| 2018-06-08 | $55.00 | $55.00 | 660 | — | — |
| 2018-06-07 | $55.00 | $55.00 | 2,425 | — | — |
| 2018-06-06 | $57.00 | $57.00 | 3,025 | — | — |
| 2018-06-05 | $61.00 | $61.00 | 5,925 | — | — |
| 2018-06-04 | $53.00 | $53.00 | 3,525 | — | — |
| 2018-06-01 | $66.00 | $66.00 | 7,335 | — | — |
| 2018-05-31 | $65.00 | $65.00 | 7,125 | — | — |
| 2018-05-30 | $57.00 | $57.00 | 4,875 | — | — |
| 2018-05-29 | $56.00 | $56.00 | 6,805 | — | — |
| 2018-05-25 | $48.00 | $48.00 | 330 | — | — |
| 2018-05-24 | $48.00 | $48.00 | 545 | — | — |
| 2018-05-23 | $49.00 | $49.00 | 535 | — | — |
| 2018-05-22 | $47.00 | $47.00 | 600 | — | — |
| 2018-05-21 | $51.00 | $51.00 | 1,300 | — | — |
| 2018-05-18 | $51.00 | $51.00 | 1,845 | — | — |
| 2018-05-17 | $50.00 | $50.00 | 530 | — | — |
| 2018-05-16 | $49.00 | $49.00 | 730 | — | — |
| 2018-05-15 | $48.00 | $48.00 | 1,220 | — | — |
| 2018-05-14 | $48.00 | $48.00 | 670 | — | — |
| 2018-05-11 | $46.00 | $46.00 | 3,105 | — | — |
| 2018-05-10 | $43.00 | $43.00 | 1,740 | — | — |
| 2018-05-09 | $43.00 | $43.00 | 690 | — | — |
| 2018-05-08 | $42.00 | $42.00 | 1,645 | — | — |
| 2018-05-07 | $43.00 | $43.00 | 540 | — | — |
| 2018-05-04 | $43.00 | $43.00 | 2,465 | — | — |
| 2018-05-03 | $41.00 | $41.00 | 5,600 | — | — |
| 2018-05-02 | $47.00 | $47.00 | 1,810 | — | — |
| 2018-05-01 | $41.00 | $41.00 | 795 | — | — |
| 2018-04-30 | $43.00 | $43.00 | 1,640 | — | — |
| 2018-04-27 | $43.00 | $43.00 | 350 | — | — |
| 2018-04-26 | $44.00 | $44.00 | 1,365 | — | — |
| 2018-04-25 | $43.00 | $43.00 | 3,770 | — | — |
| 2018-04-24 | $47.00 | $47.00 | 1,195 | — | — |
| 2018-04-23 | $47.00 | $47.00 | 2,515 | — | — |
| 2018-04-20 | $49.00 | $49.00 | 990 | — | — |
| 2018-04-19 | $50.00 | $50.00 | 2,565 | — | — |
| 2018-04-18 | $54.00 | $54.00 | 2,820 | — | — |
| 2018-04-17 | $57.00 | $57.00 | 13,050 | — | — |
| 2018-04-16 | $50.00 | $50.00 | 7,985 | — | — |
| 2018-04-13 | $47.00 | $47.00 | 1,950 | — | — |
| 2018-04-12 | $45.00 | $45.00 | 1,990 | — | — |
| 2018-04-11 | $45.00 | $45.00 | 6,280 | — | — |
| 2018-04-10 | $44.00 | $44.00 | 1,765 | — | — |
| 2018-04-09 | $44.00 | $44.00 | 1,800 | — | — |
| 2018-04-06 | $43.00 | $43.00 | 1,840 | — | — |
| 2018-04-05 | $40.00 | $40.00 | 2,675 | — | — |
| 2018-04-04 | $40.00 | $40.00 | 4,030 | — | — |
| 2018-04-03 | $47.00 | $47.00 | 8,875 | — | — |
| 2018-04-02 | $45.00 | $45.00 | 12,595 | — | — |
| 2018-03-29 | $42.00 | $42.00 | 63,135 | — | — |
| 2018-03-28 | $26.00 | $26.00 | 1,465 | — | — |
| 2018-03-27 | $25.00 | $25.00 | 2,220 | — | — |
| 2018-03-26 | $26.00 | $26.00 | 3,350 | — | — |
| 2018-03-23 | $27.00 | $27.00 | 3,010 | — | — |
| 2018-03-22 | $26.00 | $26.00 | 18,350 | — | — |
| 2018-03-21 | $30.00 | $30.00 | 16,465 | — | — |
| 2018-03-20 | $32.00 | $32.00 | 9,410 | — | — |
| 2018-03-19 | $43.00 | $43.00 | 4,145 | — | — |
| 2018-03-16 | $44.00 | $44.00 | 3,900 | — | — |
| 2018-03-15 | $45.00 | $45.00 | 2,475 | — | — |
| 2018-03-14 | $43.00 | $43.00 | 2,420 | — | — |
| 2018-03-13 | $40.00 | $40.00 | 1,220 | — | — |
| 2018-03-12 | $42.00 | $42.00 | 6,240 | — | — |
| 2018-03-09 | $41.00 | $41.00 | 9,570 | — | — |
| 2018-03-08 | $60.00 | $60.00 | 295 | — | — |
| 2018-03-07 | $60.00 | $60.00 | 970 | — | — |
| 2018-03-06 | $59.00 | $59.00 | 830 | — | — |
| 2018-03-05 | $60.00 | $60.00 | 2,010 | — | — |
| 2018-03-02 | $62.00 | $62.00 | 875 | — | — |
| 2018-03-01 | $61.00 | $61.00 | 640 | — | — |
| 2018-02-28 | $66.00 | $66.00 | 865 | — | — |
| 2018-02-27 | $66.00 | $66.00 | 355 | — | — |
| 2018-02-26 | $66.00 | $66.00 | 1,445 | — | — |
| 2018-02-23 | $69.00 | $69.00 | 480 | — | — |
| 2018-02-22 | $67.00 | $67.00 | 470 | — | — |
| 2018-02-21 | $71.00 | $71.00 | 695 | — | — |
| 2018-02-20 | $68.00 | $68.00 | 265 | — | — |
| 2018-02-16 | $71.00 | $71.00 | 440 | — | — |
| 2018-02-15 | $70.00 | $70.00 | 895 | — | — |
| 2018-02-14 | $68.00 | $68.00 | 970 | — | — |
| 2018-02-13 | $69.00 | $69.00 | 1,270 | — | — |
| 2018-02-12 | $69.00 | $69.00 | 1,070 | — | — |
| 2018-02-09 | $67.00 | $67.00 | 800 | — | — |
| 2018-02-08 | $68.00 | $68.00 | 550 | — | — |
| 2018-02-07 | $72.00 | $72.00 | 540 | — | — |
| 2018-02-06 | $70.00 | $70.00 | 2,810 | — | — |
| 2018-02-05 | $75.00 | $75.00 | 1,065 | — | — |
| 2018-02-02 | $79.00 | $79.00 | 570 | — | — |
| 2018-02-01 | $83.00 | $83.00 | 245 | — | — |
| 2018-01-31 | $82.00 | $82.00 | 675 | — | — |
| 2018-01-30 | $81.00 | $81.00 | 345 | — | — |
| 2018-01-29 | $79.00 | $79.00 | 2,770 | — | — |
| 2018-01-26 | $81.00 | $81.00 | 1,775 | — | — |
| 2018-01-25 | $85.00 | $85.00 | 255 | — | — |
| 2018-01-24 | $88.00 | $88.00 | 385 | — | — |
| 2018-01-23 | $89.00 | $89.00 | 425 | — | — |
| 2018-01-22 | $88.00 | $88.00 | 775 | — | — |
| 2018-01-19 | $84.00 | $84.00 | 265 | — | — |
| 2018-01-18 | $86.00 | $86.00 | 490 | — | — |
| 2018-01-17 | $87.00 | $87.00 | 1,765 | — | — |
| 2018-01-16 | $87.00 | $87.00 | 990 | — | — |
| 2018-01-12 | $86.00 | $86.00 | 360 | — | — |
| 2018-01-11 | $85.00 | $85.00 | 255 | — | — |
| 2018-01-10 | $86.00 | $86.00 | 670 | — | — |
| 2018-01-09 | $83.00 | $83.00 | 745 | — | — |
| 2018-01-08 | $85.00 | $85.00 | 3,125 | — | — |
| 2018-01-05 | $88.00 | $88.00 | 2,335 | — | — |
| 2018-01-04 | $91.00 | $91.00 | 1,610 | — | — |
| 2018-01-03 | $90.00 | $90.00 | 1,945 | — | — |
| 2018-01-02 | $92.00 | $92.00 | 680 | — | — |