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
- 2011-08-31 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 | $43.84 | $43.84 | 6,153 | — | — |
| 2018-12-28 | $43.20 | $43.20 | 3,694 | — | — |
| 2018-12-27 | $39.36 | $39.36 | 7,222 | — | — |
| 2018-12-26 | $39.36 | $39.36 | 35,666 | — | — |
| 2018-12-24 | $37.12 | $37.12 | 2,450 | — | — |
| 2018-12-21 | $37.44 | $37.44 | 31,622 | — | — |
| 2018-12-20 | $40.00 | $40.00 | 63,872 | — | — |
| 2018-12-19 | $41.28 | $41.28 | 35,309 | — | — |
| 2018-12-18 | $43.52 | $43.52 | 20,597 | — | — |
| 2018-12-17 | $44.48 | $44.48 | 19,894 | — | — |
| 2018-12-14 | $45.76 | $45.76 | 6,359 | — | — |
| 2018-12-13 | $46.72 | $46.72 | 4,938 | — | — |
| 2018-12-12 | $47.36 | $47.36 | 14,878 | — | — |
| 2018-12-11 | $46.72 | $46.72 | 10,669 | — | — |
| 2018-12-10 | $45.76 | $45.76 | 13,450 | — | — |
| 2018-12-07 | $47.04 | $47.04 | 6,019 | — | — |
| 2018-12-06 | $48.32 | $48.32 | 12,559 | — | — |
| 2018-12-04 | $50.24 | $50.24 | 24,503 | — | — |
| 2018-12-03 | $48.00 | $48.00 | 11,003 | — | — |
| 2018-11-30 | $48.32 | $48.32 | 13,197 | — | — |
| 2018-11-29 | $49.28 | $49.28 | 12,566 | — | — |
| 2018-11-28 | $46.40 | $46.40 | 17,625 | — | — |
| 2018-11-27 | $46.40 | $46.40 | 6,206 | — | — |
| 2018-11-26 | $47.36 | $47.36 | 10,994 | — | — |
| 2018-11-23 | $46.72 | $46.72 | 5,147 | — | — |
| 2018-11-21 | $45.12 | $45.12 | 8,569 | — | — |
| 2018-11-20 | $45.12 | $45.12 | 12,288 | — | — |
| 2018-11-19 | $41.92 | $41.92 | 9,263 | — | — |
| 2018-11-16 | $42.56 | $42.56 | 18,256 | — | — |
| 2018-11-15 | $41.60 | $41.60 | 11,406 | — | — |
| 2018-11-14 | $41.60 | $41.60 | 18,672 | — | — |
| 2018-11-13 | $41.28 | $41.28 | 13,272 | — | — |
| 2018-11-12 | $43.84 | $43.84 | 19,297 | — | — |
| 2018-11-09 | $46.72 | $46.72 | 14,300 | — | — |
| 2018-11-08 | $47.68 | $47.68 | 16,375 | — | — |
| 2018-11-07 | $47.68 | $47.68 | 17,031 | — | — |
| 2018-11-06 | $44.48 | $44.48 | 6,697 | — | — |
| 2018-11-05 | $43.20 | $43.20 | 8,613 | — | — |
| 2018-11-02 | $41.92 | $41.92 | 11,225 | — | — |
| 2018-11-01 | $41.60 | $41.60 | 8,175 | — | — |
| 2018-10-31 | $40.64 | $40.64 | 16,331 | — | — |
| 2018-10-30 | $41.60 | $41.60 | 13,053 | — | — |
| 2018-10-29 | $41.60 | $41.60 | 30,294 | — | — |
| 2018-10-26 | $44.80 | $44.80 | 45,600 | — | — |
| 2018-10-25 | $41.28 | $41.28 | 36,750 | — | — |
| 2018-10-24 | $39.68 | $39.68 | 107,922 | — | — |
| 2018-10-23 | $42.24 | $42.24 | 55,578 | — | — |
| 2018-10-22 | $42.56 | $42.56 | 31,131 | — | — |
| 2018-10-19 | $43.84 | $43.84 | 74,900 | — | — |
| 2018-10-18 | $55.36 | $55.36 | 23,569 | — | — |
| 2018-10-17 | $57.28 | $57.28 | 24,797 | — | — |
| 2018-10-16 | $57.28 | $57.28 | 30,416 | — | — |
| 2018-10-15 | $56.00 | $56.00 | 32,925 | — | — |
| 2018-10-12 | $52.48 | $52.48 | 21,966 | — | — |
| 2018-10-11 | $51.84 | $51.84 | 34,281 | — | — |
| 2018-10-10 | $48.96 | $48.96 | 30,075 | — | — |
| 2018-10-09 | $49.60 | $49.60 | 27,697 | — | — |
| 2018-10-08 | $50.56 | $50.56 | 14,475 | — | — |
| 2018-10-05 | $52.80 | $52.80 | 13,534 | — | — |
| 2018-10-04 | $54.08 | $54.08 | 14,259 | — | — |
| 2018-10-03 | $55.04 | $55.04 | 36,153 | — | — |
| 2018-10-02 | $50.88 | $50.88 | 58,247 | — | — |
| 2018-10-01 | $50.24 | $50.24 | 59,950 | — | — |
| 2018-09-28 | $53.12 | $53.12 | 21,628 | — | — |
| 2018-09-27 | $53.12 | $53.12 | 23,266 | — | — |
| 2018-09-26 | $54.72 | $54.72 | 12,900 | — | — |
| 2018-09-25 | $56.96 | $56.96 | 20,134 | — | — |
| 2018-09-24 | $59.52 | $59.52 | 23,334 | — | — |
| 2018-09-21 | $59.84 | $59.84 | 54,688 | — | — |
| 2018-09-20 | $55.36 | $55.36 | 49,881 | — | — |
| 2018-09-19 | $48.64 | $48.64 | 36,763 | — | — |
| 2018-09-18 | $49.92 | $49.92 | 22,466 | — | — |
| 2018-09-17 | $48.64 | $48.64 | 50,766 | — | — |
| 2018-09-14 | $54.40 | $54.40 | 27,297 | — | — |
| 2018-09-13 | $56.64 | $56.64 | 45,756 | — | — |
| 2018-09-12 | $57.60 | $57.60 | 107,263 | — | — |
| 2018-09-11 | $51.52 | $51.52 | 64,969 | — | — |
| 2018-09-10 | $50.88 | $50.88 | 56,672 | — | — |
| 2018-09-07 | $51.84 | $51.84 | 69,797 | — | — |
| 2018-09-06 | $50.56 | $50.56 | 70,600 | — | — |
| 2018-09-05 | $48.32 | $48.32 | 56,969 | — | — |
| 2018-09-04 | $43.84 | $43.84 | 38,038 | — | — |
| 2018-08-31 | $40.64 | $40.64 | 14,272 | — | — |
| 2018-08-30 | $40.64 | $40.64 | 35,494 | — | — |
| 2018-08-29 | $40.64 | $40.64 | 52,606 | — | — |
| 2018-08-28 | $40.32 | $40.32 | 47,216 | — | — |
| 2018-08-27 | $37.76 | $37.76 | 18,216 | — | — |
| 2018-08-24 | $37.76 | $37.76 | 33,641 | — | — |
| 2018-08-23 | $36.48 | $36.48 | 9,088 | — | — |
| 2018-08-22 | $36.48 | $36.48 | 32,616 | — | — |
| 2018-08-21 | $35.84 | $35.84 | 27,366 | — | — |
| 2018-08-20 | $37.12 | $37.12 | 44,697 | — | — |
| 2018-08-17 | $33.60 | $33.60 | 69,200 | — | — |
| 2018-08-16 | $31.68 | $31.68 | 93,472 | — | — |
| 2018-08-15 | $29.12 | $29.12 | 39,644 | — | — |
| 2018-08-14 | $26.24 | $26.24 | 26,547 | — | — |
| 2018-08-13 | $25.60 | $25.60 | 6,238 | — | — |
| 2018-08-10 | $27.20 | $27.20 | 4,881 | — | — |
| 2018-08-09 | $27.20 | $27.20 | 7,525 | — | — |
| 2018-08-08 | $27.20 | $27.20 | 3,494 | — | — |
| 2018-08-07 | $28.16 | $28.16 | 2,409 | — | — |
| 2018-08-06 | $27.52 | $27.52 | 13,181 | — | — |
| 2018-08-03 | $27.84 | $27.84 | 5,688 | — | — |
| 2018-08-02 | $28.80 | $28.80 | 10,231 | — | — |
| 2018-08-01 | $28.48 | $28.48 | 12,969 | — | — |
| 2018-07-31 | $26.56 | $26.56 | 3,259 | — | — |
| 2018-07-30 | $27.52 | $27.52 | 2,375 | — | — |
| 2018-07-27 | $27.20 | $27.20 | 3,241 | — | — |
| 2018-07-26 | $27.20 | $27.20 | 12,994 | — | — |
| 2018-07-25 | $27.20 | $27.20 | 7,659 | — | — |
| 2018-07-24 | $27.20 | $27.20 | 7,938 | — | — |
| 2018-07-23 | $27.84 | $27.84 | 9,484 | — | — |
| 2018-07-20 | $25.92 | $25.92 | 7,919 | — | — |
| 2018-07-19 | $25.92 | $25.92 | 11,481 | — | — |
| 2018-07-18 | $24.32 | $24.32 | 5,056 | — | — |
| 2018-07-17 | $22.40 | $22.40 | 1,700 | — | — |
| 2018-07-16 | $22.72 | $22.72 | 11,525 | — | — |
| 2018-07-13 | $23.68 | $23.68 | 4,744 | — | — |
| 2018-07-12 | $23.36 | $23.36 | 8,453 | — | — |
| 2018-07-11 | $23.04 | $23.04 | 33,066 | — | — |
| 2018-07-10 | $25.60 | $25.60 | 9,094 | — | — |
| 2018-07-09 | $25.60 | $25.60 | 12,241 | — | — |
| 2018-07-06 | $24.00 | $24.00 | 9,322 | — | — |
| 2018-07-05 | $23.68 | $23.68 | 7,981 | — | — |
| 2018-07-03 | $22.72 | $22.72 | 5,306 | — | — |
| 2018-07-02 | $23.36 | $23.36 | 4,316 | — | — |
| 2018-06-29 | $23.68 | $23.68 | 9,313 | — | — |
| 2018-06-28 | $24.00 | $24.00 | 4,341 | — | — |
| 2018-06-27 | $24.00 | $24.00 | 12,659 | — | — |
| 2018-06-26 | $24.00 | $24.00 | 13,769 | — | — |
| 2018-06-25 | $24.00 | $24.00 | 4,788 | — | — |
| 2018-06-22 | $24.00 | $24.00 | 4,272 | — | — |
| 2018-06-21 | $23.68 | $23.68 | 6,150 | — | — |
| 2018-06-20 | $24.00 | $24.00 | 3,300 | — | — |
| 2018-06-19 | $22.40 | $22.40 | 25,959 | — | — |
| 2018-06-18 | $24.96 | $24.96 | 7,088 | — | — |
| 2018-06-15 | $24.96 | $24.96 | 11,191 | — | — |
| 2018-06-14 | $23.68 | $23.68 | 2,497 | — | — |
| 2018-06-13 | $22.72 | $22.72 | 15,013 | — | — |
| 2018-06-12 | $22.08 | $22.08 | 5,231 | — | — |
| 2018-06-11 | $23.04 | $23.04 | 10,172 | — | — |
| 2018-06-08 | $21.12 | $21.12 | 26,016 | — | — |
| 2018-06-07 | $21.76 | $21.76 | 33,684 | — | — |
| 2018-06-06 | $20.16 | $20.16 | 8,372 | — | — |
| 2018-06-05 | $20.80 | $20.80 | 3,781 | — | — |
| 2018-06-04 | $20.16 | $20.16 | 2,550 | — | — |
| 2018-06-01 | $20.80 | $20.80 | 6,863 | — | — |
| 2018-05-31 | $20.80 | $20.80 | 5,900 | — | — |
| 2018-05-30 | $20.80 | $20.80 | 15,122 | — | — |
| 2018-05-29 | $20.80 | $20.80 | 17,550 | — | — |
| 2018-05-25 | $22.72 | $22.72 | 20,300 | — | — |
| 2018-05-24 | $23.68 | $23.68 | 11,069 | — | — |
| 2018-05-23 | $23.68 | $23.68 | 35,038 | — | — |
| 2018-05-22 | $22.72 | $22.72 | 7,988 | — | — |
| 2018-05-21 | $22.08 | $22.08 | 8,844 | — | — |
| 2018-05-18 | $23.04 | $23.04 | 45,331 | — | — |
| 2018-05-17 | $20.80 | $20.80 | 21,019 | — | — |
| 2018-05-16 | $18.24 | $18.24 | 43,419 | — | — |
| 2018-05-15 | $17.60 | $17.60 | 44,166 | — | — |
| 2018-05-14 | $15.36 | $15.36 | 24,397 | — | — |
| 2018-05-11 | $15.04 | $15.04 | 24,891 | — | — |
| 2018-05-10 | $13.44 | $13.44 | 4,031 | — | — |
| 2018-05-09 | $13.44 | $13.44 | 2,519 | — | — |
| 2018-05-08 | $13.44 | $13.44 | 1,228 | — | — |
| 2018-05-07 | $13.44 | $13.44 | 966 | — | — |
| 2018-05-04 | $13.76 | $13.76 | 3,741 | — | — |
| 2018-05-03 | $13.44 | $13.44 | 5,009 | — | — |
| 2018-05-02 | $13.44 | $13.44 | 5,325 | — | — |
| 2018-05-01 | $13.12 | $13.12 | 4,872 | — | — |
| 2018-04-30 | $12.80 | $12.80 | 3,903 | — | — |
| 2018-04-27 | $12.48 | $12.48 | 472 | — | — |
| 2018-04-26 | $12.16 | $12.16 | 8,947 | — | — |
| 2018-04-25 | $13.12 | $13.12 | 7,063 | — | — |
| 2018-04-24 | $12.80 | $12.80 | 12,897 | — | — |
| 2018-04-23 | $12.80 | $12.80 | 9,822 | — | — |
| 2018-04-20 | $13.44 | $13.44 | 9,888 | — | — |
| 2018-04-19 | $12.80 | $12.80 | 3,006 | — | — |
| 2018-04-18 | $12.48 | $12.48 | 10,672 | — | — |
| 2018-04-17 | $12.48 | $12.48 | 14,934 | — | — |
| 2018-04-16 | $11.84 | $11.84 | 16,044 | — | — |
| 2018-04-13 | $12.48 | $12.48 | 20,106 | — | — |
| 2018-04-12 | $12.16 | $12.16 | 82,209 | — | — |
| 2018-04-11 | $15.68 | $15.68 | 6,372 | — | — |
| 2018-04-10 | $15.04 | $15.04 | 5,138 | — | — |
| 2018-04-09 | $14.08 | $14.08 | 7,403 | — | — |
| 2018-04-06 | $15.68 | $15.68 | 1,006 | — | — |
| 2018-04-05 | $15.68 | $15.68 | 5,994 | — | — |
| 2018-04-04 | $15.68 | $15.68 | 4,356 | — | — |
| 2018-04-03 | $15.68 | $15.68 | 2,550 | — | — |
| 2018-04-02 | $15.68 | $15.68 | 6,369 | — | — |
| 2018-03-29 | $16.00 | $16.00 | 3,278 | — | — |
| 2018-03-28 | $16.32 | $16.32 | 7,644 | — | — |
| 2018-03-27 | $16.32 | $16.32 | 30,428 | — | — |
| 2018-03-26 | $16.64 | $16.64 | 17,688 | — | — |
| 2018-03-23 | $14.40 | $14.40 | 15,381 | — | — |
| 2018-03-22 | $14.08 | $14.08 | 27,872 | — | — |
| 2018-03-21 | $15.68 | $15.68 | 404,481 | — | — |
| 2018-03-20 | $13.12 | $13.12 | 1,666 | — | — |
| 2018-03-19 | $13.44 | $13.44 | 2,100 | — | — |
| 2018-03-16 | $13.12 | $13.12 | 3,234 | — | — |
| 2018-03-15 | $12.80 | $12.80 | 4,113 | — | — |
| 2018-03-14 | $12.16 | $12.16 | 4,181 | — | — |
| 2018-03-13 | $13.12 | $13.12 | 3,591 | — | — |
| 2018-03-12 | $12.16 | $12.16 | 5,913 | — | — |
| 2018-03-09 | $11.20 | $11.20 | 6,416 | — | — |
| 2018-03-08 | $11.52 | $11.52 | 2,022 | — | — |
| 2018-03-07 | $10.88 | $10.88 | 2,819 | — | — |
| 2018-03-06 | $10.88 | $10.88 | 5,872 | — | — |
| 2018-03-05 | $10.56 | $10.56 | 4,900 | — | — |
| 2018-03-02 | $10.56 | $10.56 | 2,459 | — | — |
| 2018-03-01 | $9.92 | $9.92 | 2,275 | — | — |
| 2018-02-28 | $9.60 | $9.60 | 2,397 | — | — |
| 2018-02-27 | $9.92 | $9.92 | 14,641 | — | — |
| 2018-02-26 | $10.24 | $10.24 | 7,522 | — | — |
| 2018-02-23 | $11.52 | $11.52 | 1,072 | — | — |
| 2018-02-22 | $11.52 | $11.52 | 4,156 | — | — |
| 2018-02-21 | $11.52 | $11.52 | 1,113 | — | — |
| 2018-02-20 | $11.84 | $11.84 | 1,606 | — | — |
| 2018-02-16 | $12.80 | $12.80 | 1,294 | — | — |
| 2018-02-15 | $12.80 | $12.80 | 175 | — | — |
| 2018-02-14 | $12.48 | $12.48 | 294 | — | — |
| 2018-02-13 | $12.80 | $12.80 | 991 | — | — |
| 2018-02-12 | $13.12 | $13.12 | 1,347 | — | — |
| 2018-02-09 | $13.12 | $13.12 | 572 | — | — |
| 2018-02-08 | $12.80 | $12.80 | 3,197 | — | — |
| 2018-02-07 | $13.12 | $13.12 | 2,784 | — | — |
| 2018-02-06 | $13.12 | $13.12 | 2,384 | — | — |
| 2018-02-05 | $13.12 | $13.12 | 3,938 | — | — |
| 2018-02-02 | $13.44 | $13.44 | 4,013 | — | — |
| 2018-02-01 | $13.76 | $13.76 | 1,813 | — | — |
| 2018-01-31 | $13.76 | $13.76 | 6,113 | — | — |
| 2018-01-30 | $13.12 | $13.12 | 2,400 | — | — |
| 2018-01-29 | $13.44 | $13.44 | 909 | — | — |
| 2018-01-26 | $14.08 | $14.08 | 3,419 | — | — |
| 2018-01-25 | $14.40 | $14.40 | 1,653 | — | — |
| 2018-01-24 | $14.40 | $14.40 | 981 | — | — |
| 2018-01-23 | $15.04 | $15.04 | 2,916 | — | — |
| 2018-01-22 | $15.36 | $15.36 | 12,931 | — | — |
| 2018-01-19 | $15.04 | $15.04 | 669 | — | — |
| 2018-01-18 | $14.72 | $14.72 | 1,731 | — | — |
| 2018-01-17 | $14.72 | $14.72 | 3,794 | — | — |
| 2018-01-16 | $15.04 | $15.04 | 1,853 | — | — |
| 2018-01-12 | $15.04 | $15.04 | 2,288 | — | — |
| 2018-01-11 | $16.64 | $16.64 | 2,838 | — | — |
| 2018-01-10 | $16.96 | $16.96 | 2,613 | — | — |
| 2018-01-09 | $16.96 | $16.96 | 794 | — | — |
| 2018-01-08 | $16.96 | $16.96 | 1,453 | — | — |
| 2018-01-05 | $16.32 | $16.32 | 409 | — | — |
| 2018-01-04 | $16.32 | $16.32 | 4,641 | — | — |
| 2018-01-03 | $17.28 | $17.28 | 1,222 | — | — |
| 2018-01-02 | $17.28 | $17.28 | 1,281 | — | — |