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
- 2014-07-21 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 | $29.75 | $29.75 | 10,988 | — | — |
| 2018-12-28 | $30.50 | $30.50 | 11,684 | — | — |
| 2018-12-27 | $30.90 | $30.90 | 13,714 | — | — |
| 2018-12-26 | $26.40 | $26.40 | 35,692 | — | — |
| 2018-12-24 | $29.45 | $29.45 | 5,204 | — | — |
| 2018-12-21 | $30.00 | $30.00 | 24,410 | — | — |
| 2018-12-20 | $34.50 | $34.50 | 23,428 | — | — |
| 2018-12-19 | $30.45 | $30.45 | 12,476 | — | — |
| 2018-12-18 | $30.00 | $30.00 | 36,668 | — | — |
| 2018-12-17 | $35.25 | $35.25 | 10,376 | — | — |
| 2018-12-14 | $38.20 | $38.20 | 4,122 | — | — |
| 2018-12-13 | $39.05 | $39.05 | 4,816 | — | — |
| 2018-12-12 | $39.50 | $39.50 | 8,384 | — | — |
| 2018-12-11 | $38.25 | $38.25 | 9,060 | — | — |
| 2018-12-10 | $37.50 | $37.50 | 5,560 | — | — |
| 2018-12-07 | $38.55 | $38.55 | 12,026 | — | — |
| 2018-12-06 | $37.55 | $37.55 | 14,832 | — | — |
| 2018-12-04 | $38.85 | $38.85 | 19,200 | — | — |
| 2018-12-03 | $40.50 | $40.50 | 41,134 | — | — |
| 2018-11-30 | $42.20 | $42.20 | 11,332 | — | — |
| 2018-11-29 | $43.00 | $43.00 | 14,062 | — | — |
| 2018-11-28 | $41.85 | $41.85 | 15,606 | — | — |
| 2018-11-27 | $39.70 | $39.70 | 17,526 | — | — |
| 2018-11-26 | $38.30 | $38.30 | 37,836 | — | — |
| 2018-11-23 | $39.00 | $39.00 | 8,472 | — | — |
| 2018-11-21 | $37.50 | $37.50 | 10,812 | — | — |
| 2018-11-20 | $37.40 | $37.40 | 29,778 | — | — |
| 2018-11-19 | $39.50 | $39.50 | 26,658 | — | — |
| 2018-11-16 | $38.95 | $38.95 | 27,326 | — | — |
| 2018-11-15 | $39.90 | $39.90 | 42,848 | — | — |
| 2018-11-14 | $40.65 | $40.65 | 81,422 | — | — |
| 2018-11-13 | $41.50 | $41.50 | 93,402 | — | — |
| 2018-11-12 | $47.80 | $47.80 | 212,466 | — | — |
| 2018-11-09 | $55.50 | $55.50 | 41,542 | — | — |
| 2018-11-08 | $51.00 | $51.00 | 70,510 | — | — |
| 2018-11-07 | $44.50 | $44.50 | 53,762 | — | — |
| 2018-11-06 | $44.40 | $44.40 | 77,548 | — | — |
| 2018-11-05 | $36.55 | $36.55 | 51,496 | — | — |
| 2018-11-02 | $37.15 | $37.15 | 58,062 | — | — |
| 2018-11-01 | $37.10 | $37.10 | 42,436 | — | — |
| 2018-10-31 | $36.50 | $36.50 | 43,946 | — | — |
| 2018-10-30 | $34.65 | $34.65 | 75,922 | — | — |
| 2018-10-29 | $36.40 | $36.40 | 228,060 | — | — |
| 2018-10-26 | $33.25 | $33.25 | 43,186 | — | — |
| 2018-10-25 | $35.00 | $35.00 | 37,054 | — | — |
| 2018-10-24 | $36.00 | $36.00 | 67,952 | — | — |
| 2018-10-23 | $39.20 | $39.20 | 84,948 | — | — |
| 2018-10-22 | $42.00 | $42.00 | 46,650 | — | — |
| 2018-10-19 | $44.90 | $44.90 | 82,612 | — | — |
| 2018-10-18 | $53.00 | $53.00 | 356,038 | — | — |
| 2018-10-17 | $40.20 | $40.20 | 95,910 | — | — |
| 2018-10-16 | $41.80 | $41.80 | 112,580 | — | — |
| 2018-10-15 | $39.55 | $39.55 | 27,194 | — | — |
| 2018-10-12 | $40.40 | $40.40 | 61,462 | — | — |
| 2018-10-11 | $39.00 | $39.00 | 52,014 | — | — |
| 2018-10-10 | $36.50 | $36.50 | 58,850 | — | — |
| 2018-10-09 | $39.20 | $39.20 | 51,080 | — | — |
| 2018-10-08 | $40.50 | $40.50 | 37,924 | — | — |
| 2018-10-05 | $41.10 | $41.10 | 45,852 | — | — |
| 2018-10-04 | $45.25 | $45.25 | 104,054 | — | — |
| 2018-10-03 | $50.50 | $50.50 | 116,618 | — | — |
| 2018-10-02 | $46.45 | $46.45 | 42,870 | — | — |
| 2018-10-01 | $52.00 | $52.00 | 267,800 | — | — |
| 2018-09-28 | $46.00 | $46.00 | 86,346 | — | — |
| 2018-09-27 | $36.75 | $36.75 | 24,482 | — | — |
| 2018-09-26 | $35.95 | $35.95 | 42,752 | — | — |
| 2018-09-25 | $37.45 | $37.45 | 143,744 | — | — |
| 2018-09-24 | $31.50 | $31.50 | 194,250 | — | — |
| 2018-09-21 | $20.45 | $20.45 | 1,428 | — | — |
| 2018-09-20 | $20.70 | $20.70 | 2,060 | — | — |
| 2018-09-19 | $20.25 | $20.25 | 7,718 | — | — |
| 2018-09-18 | $21.00 | $21.00 | 5,434 | — | — |
| 2018-09-17 | $20.75 | $20.75 | 6,258 | — | — |
| 2018-09-14 | $21.50 | $21.50 | 4,076 | — | — |
| 2018-09-13 | $22.35 | $22.35 | 5,762 | — | — |
| 2018-09-12 | $23.15 | $23.15 | 3,326 | — | — |
| 2018-09-11 | $22.70 | $22.70 | 5,276 | — | — |
| 2018-09-10 | $22.00 | $22.00 | 4,390 | — | — |
| 2018-09-07 | $22.70 | $22.70 | 2,608 | — | — |
| 2018-09-06 | $23.00 | $23.00 | 2,730 | — | — |
| 2018-09-05 | $22.10 | $22.10 | 6,068 | — | — |
| 2018-09-04 | $24.35 | $24.35 | 8,276 | — | — |
| 2018-08-31 | $23.00 | $23.00 | 9,746 | — | — |
| 2018-08-30 | $24.80 | $24.80 | 19,550 | — | — |
| 2018-08-29 | $21.50 | $21.50 | 5,192 | — | — |
| 2018-08-28 | $20.25 | $20.25 | 10,204 | — | — |
| 2018-08-27 | $19.20 | $19.20 | 3,466 | — | — |
| 2018-08-24 | $19.50 | $19.50 | 3,198 | — | — |
| 2018-08-23 | $19.50 | $19.50 | 1,564 | — | — |
| 2018-08-22 | $21.00 | $21.00 | 3,736 | — | — |
| 2018-08-21 | $20.50 | $20.50 | 4,592 | — | — |
| 2018-08-20 | $19.85 | $19.85 | 4,468 | — | — |
| 2018-08-17 | $18.00 | $18.00 | 3,750 | — | — |
| 2018-08-16 | $19.00 | $19.00 | 756 | — | — |
| 2018-08-15 | $18.90 | $18.90 | 2,724 | — | — |
| 2018-08-14 | $18.00 | $18.00 | 1,400 | — | — |
| 2018-08-13 | $17.75 | $17.75 | 1,072 | — | — |
| 2018-08-10 | $18.50 | $18.50 | 1,468 | — | — |
| 2018-08-09 | $18.00 | $18.00 | 1,954 | — | — |
| 2018-08-08 | $18.90 | $18.90 | 1,618 | — | — |
| 2018-08-07 | $18.55 | $18.55 | 2,290 | — | — |
| 2018-08-06 | $18.10 | $18.10 | 826 | — | — |
| 2018-08-03 | $18.00 | $18.00 | 1,858 | — | — |
| 2018-08-02 | $18.05 | $18.05 | 3,030 | — | — |
| 2018-08-01 | $17.70 | $17.70 | 2,924 | — | — |
| 2018-07-31 | $17.65 | $17.65 | 2,630 | — | — |
| 2018-07-30 | $18.90 | $18.90 | 5,948 | — | — |
| 2018-07-27 | $18.50 | $18.50 | 3,274 | — | — |
| 2018-07-26 | $18.50 | $18.50 | 4,842 | — | — |
| 2018-07-25 | $18.75 | $18.75 | 3,888 | — | — |
| 2018-07-24 | $19.50 | $19.50 | 1,464 | — | — |
| 2018-07-23 | $20.00 | $20.00 | 3,382 | — | — |
| 2018-07-20 | $19.05 | $19.05 | 3,358 | — | — |
| 2018-07-19 | $21.30 | $21.30 | 6,308 | — | — |
| 2018-07-18 | $19.00 | $19.00 | 3,520 | — | — |
| 2018-07-17 | $19.40 | $19.40 | 4,314 | — | — |
| 2018-07-16 | $19.45 | $19.45 | 6,946 | — | — |
| 2018-07-13 | $20.05 | $20.05 | 5,652 | — | — |
| 2018-07-12 | $19.15 | $19.15 | 7,850 | — | — |
| 2018-07-11 | $20.00 | $20.00 | 3,672 | — | — |
| 2018-07-10 | $20.50 | $20.50 | 14,074 | — | — |
| 2018-07-09 | $22.95 | $22.95 | 44,944 | — | — |
| 2018-07-06 | $20.50 | $20.50 | 6,318 | — | — |
| 2018-07-05 | $20.60 | $20.60 | 5,366 | — | — |
| 2018-07-03 | $19.00 | $19.00 | 7,096 | — | — |
| 2018-07-02 | $20.00 | $20.00 | 5,150 | — | — |
| 2018-06-29 | $21.70 | $21.70 | 6,772 | — | — |
| 2018-06-28 | $22.00 | $22.00 | 15,310 | — | — |
| 2018-06-27 | $21.00 | $21.00 | 12,646 | — | — |
| 2018-06-26 | $22.25 | $22.25 | 12,122 | — | — |
| 2018-06-25 | $22.50 | $22.50 | 12,200 | — | — |
| 2018-06-22 | $23.55 | $23.55 | 105,922 | — | — |
| 2018-06-21 | $24.85 | $24.85 | 7,536 | — | — |
| 2018-06-20 | $25.00 | $25.00 | 10,308 | — | — |
| 2018-06-19 | $25.00 | $25.00 | 10,668 | — | — |
| 2018-06-18 | $27.50 | $27.50 | 10,450 | — | — |
| 2018-06-15 | $31.50 | $31.50 | 24,412 | — | — |
| 2018-06-14 | $23.50 | $23.50 | 20,950 | — | — |
| 2018-06-13 | $27.50 | $27.50 | 4,274 | — | — |
| 2018-06-12 | $29.20 | $29.20 | 8,080 | — | — |
| 2018-06-11 | $29.65 | $29.65 | 4,292 | — | — |
| 2018-06-08 | $28.50 | $28.50 | 5,472 | — | — |
| 2018-06-07 | $28.00 | $28.00 | 5,962 | — | — |
| 2018-06-06 | $31.55 | $31.55 | 10,054 | — | — |
| 2018-06-05 | $28.70 | $28.70 | 4,182 | — | — |
| 2018-06-04 | $27.35 | $27.35 | 1,684 | — | — |
| 2018-06-01 | $29.80 | $29.80 | 1,822 | — | — |
| 2018-05-31 | $28.05 | $28.05 | 1,440 | — | — |
| 2018-05-30 | $26.30 | $26.30 | 6,718 | — | — |
| 2018-05-29 | $24.85 | $24.85 | 2,262 | — | — |
| 2018-05-25 | $26.50 | $26.50 | 5,720 | — | — |
| 2018-05-24 | $27.50 | $27.50 | 1,030 | — | — |
| 2018-05-23 | $27.30 | $27.30 | 1,578 | — | — |
| 2018-05-22 | $27.95 | $27.95 | 4,010 | — | — |
| 2018-05-21 | $28.65 | $28.65 | 2,950 | — | — |
| 2018-05-18 | $30.20 | $30.20 | 4,526 | — | — |
| 2018-05-17 | $27.65 | $27.65 | 2,012 | — | — |
| 2018-05-16 | $28.00 | $28.00 | 3,432 | — | — |
| 2018-05-15 | $26.40 | $26.40 | 2,836 | — | — |
| 2018-05-14 | $27.00 | $27.00 | 5,236 | — | — |
| 2018-05-11 | $26.00 | $26.00 | 4,636 | — | — |
| 2018-05-10 | $26.60 | $26.60 | 3,274 | — | — |
| 2018-05-09 | $26.25 | $26.25 | 3,802 | — | — |
| 2018-05-08 | $26.55 | $26.55 | 6,842 | — | — |
| 2018-05-07 | $28.25 | $28.25 | 5,516 | — | — |
| 2018-05-04 | $27.55 | $27.55 | 7,998 | — | — |
| 2018-05-03 | $31.60 | $31.60 | 13,228 | — | — |
| 2018-05-02 | $34.65 | $34.65 | 14,120 | — | — |
| 2018-05-01 | $30.00 | $30.00 | 14,522 | — | — |
| 2018-04-30 | $22.15 | $22.15 | 11,236 | — | — |
| 2018-04-27 | $26.65 | $26.65 | 6,470 | — | — |
| 2018-04-26 | $29.60 | $29.60 | 6,818 | — | — |
| 2018-04-25 | $30.70 | $30.70 | 10,044 | — | — |
| 2018-04-24 | $31.50 | $31.50 | 6,302 | — | — |
| 2018-04-23 | $32.00 | $32.00 | 4,722 | — | — |
| 2018-04-20 | $34.00 | $34.00 | 2,262 | — | — |
| 2018-04-19 | $32.85 | $32.85 | 2,912 | — | — |
| 2018-04-18 | $33.35 | $33.35 | 4,430 | — | — |
| 2018-04-17 | $33.00 | $33.00 | 4,754 | — | — |
| 2018-04-16 | $32.90 | $32.90 | 5,074 | — | — |
| 2018-04-13 | $34.50 | $34.50 | 6,902 | — | — |
| 2018-04-12 | $35.20 | $35.20 | 5,682 | — | — |
| 2018-04-11 | $33.55 | $33.55 | 5,382 | — | — |
| 2018-04-10 | $32.00 | $32.00 | 6,386 | — | — |
| 2018-04-09 | $33.50 | $33.50 | 8,096 | — | — |
| 2018-04-06 | $33.50 | $33.50 | 6,778 | — | — |
| 2018-04-05 | $36.50 | $36.50 | 5,956 | — | — |
| 2018-04-04 | $35.00 | $35.00 | 4,484 | — | — |
| 2018-04-03 | $35.05 | $35.05 | 4,116 | — | — |
| 2018-04-02 | $37.00 | $37.00 | 14,276 | — | — |
| 2018-03-29 | $38.25 | $38.25 | 7,698 | — | — |
| 2018-03-28 | $39.50 | $39.50 | 9,338 | — | — |
| 2018-03-27 | $43.45 | $43.45 | 4,192 | — | — |
| 2018-03-26 | $47.00 | $47.00 | 10,262 | — | — |
| 2018-03-23 | $47.50 | $47.50 | 1,282 | — | — |
| 2018-03-22 | $49.00 | $49.00 | 3,608 | — | — |
| 2018-03-21 | $53.00 | $53.00 | 1,774 | — | — |
| 2018-03-20 | $51.50 | $51.50 | 3,878 | — | — |
| 2018-03-19 | $52.00 | $52.00 | 3,454 | — | — |
| 2018-03-16 | $54.50 | $54.50 | 10,668 | — | — |
| 2018-03-15 | $52.50 | $52.50 | 4,494 | — | — |
| 2018-03-14 | $51.50 | $51.50 | 2,128 | — | — |
| 2018-03-13 | $51.00 | $51.00 | 2,814 | — | — |
| 2018-03-12 | $52.00 | $52.00 | 2,922 | — | — |
| 2018-03-09 | $52.00 | $52.00 | 4,082 | — | — |
| 2018-03-08 | $50.50 | $50.50 | 2,230 | — | — |
| 2018-03-07 | $49.50 | $49.50 | 3,002 | — | — |
| 2018-03-06 | $48.75 | $48.75 | 1,208 | — | — |
| 2018-03-05 | $50.00 | $50.00 | 1,212 | — | — |
| 2018-03-02 | $52.00 | $52.00 | 4,392 | — | — |
| 2018-03-01 | $50.50 | $50.50 | 2,904 | — | — |
| 2018-02-28 | $49.45 | $49.45 | 3,378 | — | — |
| 2018-02-27 | $48.50 | $48.50 | 2,880 | — | — |
| 2018-02-26 | $52.00 | $52.00 | 1,838 | — | — |
| 2018-02-23 | $51.50 | $51.50 | 5,202 | — | — |
| 2018-02-22 | $50.50 | $50.50 | 5,128 | — | — |
| 2018-02-21 | $50.50 | $50.50 | 4,486 | — | — |
| 2018-02-20 | $50.00 | $50.00 | 3,306 | — | — |
| 2018-02-16 | $52.50 | $52.50 | 4,516 | — | — |
| 2018-02-15 | $49.00 | $49.00 | 3,558 | — | — |
| 2018-02-14 | $50.00 | $50.00 | 5,384 | — | — |
| 2018-02-13 | $45.50 | $45.50 | 4,778 | — | — |
| 2018-02-12 | $47.00 | $47.00 | 1,740 | — | — |
| 2018-02-09 | $44.50 | $44.50 | 9,342 | — | — |
| 2018-02-08 | $47.50 | $47.50 | 3,466 | — | — |
| 2018-02-07 | $47.65 | $47.65 | 2,750 | — | — |
| 2018-02-06 | $48.00 | $48.00 | 4,782 | — | — |
| 2018-02-05 | $47.50 | $47.50 | 4,904 | — | — |
| 2018-02-02 | $47.50 | $47.50 | 8,324 | — | — |
| 2018-02-01 | $49.75 | $49.75 | 4,726 | — | — |
| 2018-01-31 | $49.00 | $49.00 | 10,288 | — | — |
| 2018-01-30 | $57.50 | $57.50 | 1,452 | — | — |
| 2018-01-29 | $57.00 | $57.00 | 1,150 | — | — |
| 2018-01-26 | $57.00 | $57.00 | 2,104 | — | — |
| 2018-01-25 | $57.00 | $57.00 | 3,670 | — | — |
| 2018-01-24 | $58.00 | $58.00 | 1,916 | — | — |
| 2018-01-23 | $59.00 | $59.00 | 1,646 | — | — |
| 2018-01-22 | $59.00 | $59.00 | 3,532 | — | — |
| 2018-01-19 | $59.00 | $59.00 | 1,780 | — | — |
| 2018-01-18 | $59.50 | $59.50 | 2,706 | — | — |
| 2018-01-17 | $60.00 | $60.00 | 1,538 | — | — |
| 2018-01-16 | $61.00 | $61.00 | 2,494 | — | — |
| 2018-01-12 | $63.50 | $63.50 | 2,598 | — | — |
| 2018-01-11 | $65.00 | $65.00 | 1,536 | — | — |
| 2018-01-10 | $64.50 | $64.50 | 1,668 | — | — |
| 2018-01-09 | $63.50 | $63.50 | 1,282 | — | — |
| 2018-01-08 | $66.00 | $66.00 | 6,868 | — | — |
| 2018-01-05 | $60.50 | $60.50 | 1,920 | — | — |
| 2018-01-04 | $61.00 | $61.00 | 2,046 | — | — |
| 2018-01-03 | $61.50 | $61.50 | 1,078 | — | — |
| 2018-01-02 | $62.00 | $62.00 | 2,916 | — | — |