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
- 2017-08-18 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 | $49.50 | $49.50 | 12,090 | — | — |
| 2018-12-28 | $49.00 | $49.00 | 19,700 | — | — |
| 2018-12-27 | $49.10 | $49.10 | 75,750 | — | — |
| 2018-12-26 | $41.50 | $41.50 | 17,950 | — | — |
| 2018-12-24 | $43.80 | $43.80 | 14,410 | — | — |
| 2018-12-21 | $46.30 | $46.30 | 217,440 | — | — |
| 2018-12-20 | $41.40 | $41.40 | 16,440 | — | — |
| 2018-12-19 | $41.00 | $41.00 | 10,950 | — | — |
| 2018-12-18 | $43.10 | $43.10 | 12,370 | — | — |
| 2018-12-17 | $46.40 | $46.40 | 24,050 | — | — |
| 2018-12-14 | $54.60 | $54.60 | 8,900 | — | — |
| 2018-12-13 | $47.40 | $47.40 | 8,390 | — | — |
| 2018-12-12 | $53.10 | $53.10 | 7,910 | — | — |
| 2018-12-11 | $49.80 | $49.80 | 9,050 | — | — |
| 2018-12-10 | $49.00 | $49.00 | 7,450 | — | — |
| 2018-12-07 | $48.50 | $48.50 | 7,920 | — | — |
| 2018-12-06 | $46.30 | $46.30 | 10,380 | — | — |
| 2018-12-04 | $52.10 | $52.10 | 8,510 | — | — |
| 2018-12-03 | $54.70 | $54.70 | 11,960 | — | — |
| 2018-11-30 | $50.90 | $50.90 | 20,010 | — | — |
| 2018-11-29 | $49.70 | $49.70 | 10,040 | — | — |
| 2018-11-28 | $48.40 | $48.40 | 9,800 | — | — |
| 2018-11-27 | $46.00 | $46.00 | 11,440 | — | — |
| 2018-11-26 | $50.00 | $50.00 | 14,630 | — | — |
| 2018-11-23 | $43.50 | $43.50 | 990 | — | — |
| 2018-11-21 | $42.20 | $42.20 | 4,860 | — | — |
| 2018-11-20 | $38.70 | $38.70 | 990 | — | — |
| 2018-11-19 | $38.80 | $38.80 | 2,170 | — | — |
| 2018-11-16 | $40.50 | $40.50 | 4,040 | — | — |
| 2018-11-15 | $38.90 | $38.90 | 1,710 | — | — |
| 2018-11-14 | $37.50 | $37.50 | 5,910 | — | — |
| 2018-11-13 | $42.00 | $42.00 | 11,030 | — | — |
| 2018-11-12 | $42.20 | $42.20 | 5,400 | — | — |
| 2018-11-09 | $40.50 | $40.50 | 11,360 | — | — |
| 2018-11-08 | $36.60 | $36.60 | 4,740 | — | — |
| 2018-11-07 | $32.50 | $32.50 | 3,530 | — | — |
| 2018-11-06 | $32.00 | $32.00 | 2,910 | — | — |
| 2018-11-05 | $30.50 | $30.50 | 1,450 | — | — |
| 2018-11-02 | $31.10 | $31.10 | 2,190 | — | — |
| 2018-11-01 | $30.50 | $30.50 | 2,680 | — | — |
| 2018-10-31 | $29.60 | $29.60 | 2,130 | — | — |
| 2018-10-30 | $29.30 | $29.30 | 2,300 | — | — |
| 2018-10-29 | $29.10 | $29.10 | 2,060 | — | — |
| 2018-10-26 | $29.40 | $29.40 | 5,450 | — | — |
| 2018-10-25 | $28.50 | $28.50 | 3,240 | — | — |
| 2018-10-24 | $28.20 | $28.20 | 3,630 | — | — |
| 2018-10-23 | $26.60 | $26.60 | 2,810 | — | — |
| 2018-10-22 | $26.60 | $26.60 | 3,320 | — | — |
| 2018-10-19 | $27.70 | $27.70 | 4,680 | — | — |
| 2018-10-18 | $29.80 | $29.80 | 1,000 | — | — |
| 2018-10-17 | $30.80 | $30.80 | 1,440 | — | — |
| 2018-10-16 | $30.70 | $30.70 | 4,110 | — | — |
| 2018-10-15 | $28.60 | $28.60 | 7,910 | — | — |
| 2018-10-12 | $28.30 | $28.30 | 6,120 | — | — |
| 2018-10-11 | $28.00 | $28.00 | 2,510 | — | — |
| 2018-10-10 | $27.70 | $27.70 | 11,530 | — | — |
| 2018-10-09 | $28.40 | $28.40 | 10,270 | — | — |
| 2018-10-08 | $32.50 | $32.50 | 10,270 | — | — |
| 2018-10-05 | $34.50 | $34.50 | 10,710 | — | — |
| 2018-10-04 | $36.30 | $36.30 | 5,330 | — | — |
| 2018-10-03 | $37.90 | $37.90 | 5,860 | — | — |
| 2018-10-02 | $36.90 | $36.90 | 3,210 | — | — |
| 2018-10-01 | $37.80 | $37.80 | 5,370 | — | — |
| 2018-09-28 | $39.20 | $39.20 | 4,700 | — | — |
| 2018-09-27 | $40.70 | $40.70 | 4,440 | — | — |
| 2018-09-26 | $41.50 | $41.50 | 5,330 | — | — |
| 2018-09-25 | $39.60 | $39.60 | 6,850 | — | — |
| 2018-09-24 | $40.50 | $40.50 | 24,540 | — | — |
| 2018-09-21 | $35.10 | $35.10 | 35,410 | — | — |
| 2018-09-20 | $47.80 | $47.80 | 1,220 | — | — |
| 2018-09-19 | $47.50 | $47.50 | 1,070 | — | — |
| 2018-09-18 | $45.20 | $45.20 | 2,820 | — | — |
| 2018-09-17 | $46.60 | $46.60 | 4,040 | — | — |
| 2018-09-14 | $48.50 | $48.50 | 5,910 | — | — |
| 2018-09-13 | $48.00 | $48.00 | 2,000 | — | — |
| 2018-09-12 | $50.00 | $50.00 | 1,850 | — | — |
| 2018-09-11 | $49.90 | $49.90 | 710 | — | — |
| 2018-09-10 | $49.30 | $49.30 | 1,730 | — | — |
| 2018-09-07 | $48.90 | $48.90 | 3,730 | — | — |
| 2018-09-06 | $51.70 | $51.70 | 4,260 | — | — |
| 2018-09-05 | $54.20 | $54.20 | 6,970 | — | — |
| 2018-09-04 | $54.40 | $54.40 | 12,360 | — | — |
| 2018-08-31 | $50.70 | $50.70 | 6,840 | — | — |
| 2018-08-30 | $44.90 | $44.90 | 2,880 | — | — |
| 2018-08-29 | $44.00 | $44.00 | 3,140 | — | — |
| 2018-08-28 | $44.60 | $44.60 | 1,930 | — | — |
| 2018-08-27 | $43.60 | $43.60 | 3,870 | — | — |
| 2018-08-24 | $44.60 | $44.60 | 3,630 | — | — |
| 2018-08-23 | $43.80 | $43.80 | 1,000 | — | — |
| 2018-08-22 | $44.60 | $44.60 | 7,830 | — | — |
| 2018-08-21 | $42.10 | $42.10 | 5,260 | — | — |
| 2018-08-20 | $43.90 | $43.90 | 4,010 | — | — |
| 2018-08-17 | $44.60 | $44.60 | 3,760 | — | — |
| 2018-08-16 | $43.70 | $43.70 | 4,480 | — | — |
| 2018-08-15 | $44.70 | $44.70 | 1,960 | — | — |
| 2018-08-14 | $46.20 | $46.20 | 2,740 | — | — |
| 2018-08-13 | $46.30 | $46.30 | 3,530 | — | — |
| 2018-08-10 | $46.50 | $46.50 | 1,670 | — | — |
| 2018-08-09 | $49.50 | $49.50 | 860 | — | — |
| 2018-08-08 | $50.00 | $50.00 | 960 | — | — |
| 2018-08-07 | $49.80 | $49.80 | 3,980 | — | — |
| 2018-08-06 | $45.00 | $45.00 | 4,930 | — | — |
| 2018-08-03 | $47.10 | $47.10 | 4,880 | — | — |
| 2018-08-02 | $48.30 | $48.30 | 5,350 | — | — |
| 2018-08-01 | $46.50 | $46.50 | 3,220 | — | — |
| 2018-07-31 | $47.80 | $47.80 | 2,050 | — | — |
| 2018-07-30 | $47.10 | $47.10 | 5,110 | — | — |
| 2018-07-27 | $49.60 | $49.60 | 4,310 | — | — |
| 2018-07-26 | $53.60 | $53.60 | 3,510 | — | — |
| 2018-07-25 | $54.80 | $54.80 | 3,040 | — | — |
| 2018-07-24 | $53.80 | $53.80 | 9,150 | — | — |
| 2018-07-23 | $50.40 | $50.40 | 6,210 | — | — |
| 2018-07-20 | $49.70 | $49.70 | 5,010 | — | — |
| 2018-07-19 | $51.20 | $51.20 | 4,760 | — | — |
| 2018-07-18 | $51.30 | $51.30 | 1,920 | — | — |
| 2018-07-17 | $50.60 | $50.60 | 4,180 | — | — |
| 2018-07-16 | $52.90 | $52.90 | 5,560 | — | — |
| 2018-07-13 | $55.40 | $55.40 | 3,630 | — | — |
| 2018-07-12 | $54.10 | $54.10 | 6,780 | — | — |
| 2018-07-11 | $58.60 | $58.60 | 6,870 | — | — |
| 2018-07-10 | $59.30 | $59.30 | 8,550 | — | — |
| 2018-07-09 | $59.90 | $59.90 | 5,610 | — | — |
| 2018-07-06 | $59.50 | $59.50 | 2,930 | — | — |
| 2018-07-05 | $58.80 | $58.80 | 10,940 | — | — |
| 2018-07-03 | $60.30 | $60.30 | 8,200 | — | — |
| 2018-07-02 | $57.70 | $57.70 | 8,300 | — | — |
| 2018-06-29 | $57.70 | $57.70 | 14,820 | — | — |
| 2018-06-28 | $57.60 | $57.60 | 24,490 | — | — |
| 2018-06-27 | $60.10 | $60.10 | 23,050 | — | — |
| 2018-06-26 | $63.40 | $63.40 | 32,510 | — | — |
| 2018-06-25 | $61.90 | $61.90 | 50,550 | — | — |
| 2018-06-22 | $79.00 | $79.00 | 215,540 | — | — |
| 2018-06-21 | $91.90 | $91.90 | 37,170 | — | — |
| 2018-06-20 | $104.30 | $104.30 | 31,350 | — | — |
| 2018-06-19 | $95.20 | $95.20 | 35,890 | — | — |
| 2018-06-18 | $86.80 | $86.80 | 26,310 | — | — |
| 2018-06-15 | $83.20 | $83.20 | 75,950 | — | — |
| 2018-06-14 | $77.00 | $77.00 | 38,140 | — | — |
| 2018-06-13 | $71.40 | $71.40 | 36,240 | — | — |
| 2018-06-12 | $70.50 | $70.50 | 49,010 | — | — |
| 2018-06-11 | $74.00 | $74.00 | 67,460 | — | — |
| 2018-06-08 | $52.20 | $52.20 | 2,550 | — | — |
| 2018-06-07 | $54.50 | $54.50 | 9,660 | — | — |
| 2018-06-06 | $53.40 | $53.40 | 8,190 | — | — |
| 2018-06-05 | $48.10 | $48.10 | 10,810 | — | — |
| 2018-06-04 | $55.60 | $55.60 | 17,240 | — | — |
| 2018-06-01 | $44.50 | $44.50 | 3,420 | — | — |
| 2018-05-31 | $42.10 | $42.10 | 9,840 | — | — |
| 2018-05-30 | $40.10 | $40.10 | 6,240 | — | — |
| 2018-05-29 | $41.80 | $41.80 | 12,430 | — | — |
| 2018-05-25 | $38.45 | $38.45 | 4,410 | — | — |
| 2018-05-24 | $39.50 | $39.50 | 5,600 | — | — |
| 2018-05-23 | $40.90 | $40.90 | 8,880 | — | — |
| 2018-05-22 | $40.70 | $40.70 | 23,700 | — | — |
| 2018-05-21 | $42.00 | $42.00 | 31,330 | — | — |
| 2018-05-18 | $49.40 | $49.40 | 146,150 | — | — |
| 2018-05-17 | $69.50 | $69.50 | 1,470 | — | — |
| 2018-05-16 | $42.25 | $42.25 | 890 | — | — |
| 2018-05-15 | $41.50 | $41.50 | 2,210 | — | — |
| 2018-05-14 | $39.00 | $39.00 | 600 | — | — |
| 2018-05-11 | $38.30 | $38.30 | 230 | — | — |
| 2018-05-10 | $36.70 | $36.70 | 3,500 | — | — |
| 2018-05-09 | $36.30 | $36.30 | 750 | — | — |
| 2018-05-08 | $39.00 | $39.00 | 710 | — | — |
| 2018-05-07 | $38.50 | $38.50 | 550 | — | — |
| 2018-05-04 | $38.50 | $38.50 | 400 | — | — |
| 2018-05-03 | $38.00 | $38.00 | 660 | — | — |
| 2018-05-02 | $38.00 | $38.00 | 370 | — | — |
| 2018-05-01 | $38.00 | $38.00 | 2,090 | — | — |
| 2018-04-30 | $38.50 | $38.50 | 1,680 | — | — |
| 2018-04-27 | $38.00 | $38.00 | 370 | — | — |
| 2018-04-26 | $37.00 | $37.00 | 370 | — | — |
| 2018-04-25 | $37.00 | $37.00 | 680 | — | — |
| 2018-04-24 | $37.00 | $37.00 | 910 | — | — |
| 2018-04-23 | $37.00 | $37.00 | 550 | — | — |
| 2018-04-20 | $37.00 | $37.00 | 410 | — | — |
| 2018-04-19 | $38.00 | $38.00 | 400 | — | — |
| 2018-04-18 | $38.30 | $38.30 | 880 | — | — |
| 2018-04-17 | $38.00 | $38.00 | 970 | — | — |
| 2018-04-16 | $38.30 | $38.30 | 510 | — | — |
| 2018-04-13 | $38.20 | $38.20 | 1,070 | — | — |
| 2018-04-12 | $37.70 | $37.70 | 470 | — | — |
| 2018-04-11 | $37.00 | $37.00 | 490 | — | — |
| 2018-04-10 | $37.20 | $37.20 | 1,120 | — | — |
| 2018-04-09 | $38.20 | $38.20 | 690 | — | — |
| 2018-04-06 | $38.20 | $38.20 | 1,100 | — | — |
| 2018-04-05 | $37.50 | $37.50 | 970 | — | — |
| 2018-04-04 | $38.60 | $38.60 | 700 | — | — |
| 2018-04-03 | $39.00 | $39.00 | 530 | — | — |
| 2018-04-02 | $37.50 | $37.50 | 630 | — | — |
| 2018-03-29 | $38.00 | $38.00 | 1,190 | — | — |
| 2018-03-28 | $38.50 | $38.50 | 660 | — | — |
| 2018-03-27 | $39.00 | $39.00 | 540 | — | — |
| 2018-03-26 | $39.00 | $39.00 | 590 | — | — |
| 2018-03-23 | $39.50 | $39.50 | 440 | — | — |
| 2018-03-22 | $39.70 | $39.70 | 730 | — | — |
| 2018-03-21 | $34.60 | $34.60 | 850 | — | — |
| 2018-03-20 | $38.80 | $38.80 | 530 | — | — |
| 2018-03-19 | $40.00 | $40.00 | 680 | — | — |
| 2018-03-16 | $38.60 | $38.60 | 1,040 | — | — |
| 2018-03-15 | $39.00 | $39.00 | 10 | — | — |
| 2018-03-14 | $40.00 | $40.00 | 1,640 | — | — |
| 2018-03-13 | $40.00 | $40.00 | 550 | — | — |
| 2018-03-12 | $38.70 | $38.70 | 440 | — | — |
| 2018-03-09 | $39.00 | $39.00 | 2,240 | — | — |
| 2018-03-08 | $39.50 | $39.50 | 810 | — | — |
| 2018-03-07 | $38.90 | $38.90 | 460 | — | — |
| 2018-03-06 | $41.80 | $41.80 | 5,490 | — | — |
| 2018-03-05 | $40.10 | $40.10 | 870 | — | — |
| 2018-03-02 | $40.20 | $40.20 | 1,560 | — | — |
| 2018-03-01 | $40.40 | $40.40 | 1,500 | — | — |
| 2018-02-28 | $40.00 | $40.00 | 3,540 | — | — |
| 2018-02-27 | $40.80 | $40.80 | 4,060 | — | — |
| 2018-02-26 | $39.70 | $39.70 | 1,790 | — | — |
| 2018-02-23 | $40.00 | $40.00 | 160 | — | — |
| 2018-02-22 | $38.25 | $38.25 | 610 | — | — |
| 2018-02-21 | $40.50 | $40.50 | 0 | — | — |
| 2018-02-20 | $40.50 | $40.50 | 510 | — | — |
| 2018-02-16 | $40.50 | $40.50 | 800 | — | — |
| 2018-02-15 | $39.00 | $39.00 | 2,160 | — | — |
| 2018-02-14 | $39.00 | $39.00 | 1,430 | — | — |
| 2018-02-13 | $39.50 | $39.50 | 70 | — | — |
| 2018-02-12 | $40.00 | $40.00 | 430 | — | — |
| 2018-02-09 | $39.80 | $39.80 | 0 | — | — |
| 2018-02-08 | $39.80 | $39.80 | 0 | — | — |
| 2018-02-07 | $39.80 | $39.80 | 760 | — | — |
| 2018-02-06 | $38.60 | $38.60 | 160 | — | — |
| 2018-02-05 | $40.80 | $40.80 | 150 | — | — |
| 2018-02-02 | $40.00 | $40.00 | 2,360 | — | — |
| 2018-02-01 | $40.50 | $40.50 | 930 | — | — |
| 2018-01-31 | $40.00 | $40.00 | 580 | — | — |
| 2018-01-30 | $40.00 | $40.00 | 1,350 | — | — |
| 2018-01-29 | $40.00 | $40.00 | 2,970 | — | — |
| 2018-01-26 | $40.00 | $40.00 | 1,560 | — | — |
| 2018-01-25 | $40.00 | $40.00 | 1,390 | — | — |
| 2018-01-24 | $40.00 | $40.00 | 400 | — | — |
| 2018-01-23 | $41.00 | $41.00 | 360 | — | — |
| 2018-01-22 | $40.50 | $40.50 | 2,190 | — | — |
| 2018-01-19 | $42.39 | $42.39 | 4,350 | — | — |
| 2018-01-18 | $40.50 | $40.50 | 34,700 | — | — |
| 2018-01-17 | $41.00 | $41.00 | 2,130 | — | — |
| 2018-01-16 | $40.50 | $40.50 | 10,370 | — | — |
| 2018-01-12 | $42.40 | $42.40 | 960 | — | — |
| 2018-01-11 | $40.50 | $40.50 | 810 | — | — |
| 2018-01-10 | $42.00 | $42.00 | 2,390 | — | — |
| 2018-01-09 | $42.00 | $42.00 | 3,190 | — | — |
| 2018-01-08 | $41.50 | $41.50 | 510 | — | — |
| 2018-01-05 | $40.00 | $40.00 | 2,200 | — | — |
| 2018-01-04 | $40.00 | $40.00 | 1,360 | — | — |
| 2018-01-03 | $40.00 | $40.00 | 510 | — | — |
| 2018-01-02 | $42.00 | $42.00 | 1,140 | — | — |