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
- 2007-10-25 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 | $55.80 | $55.80 | 37 | — | — |
| 2018-12-28 | $48.00 | $48.00 | 268 | — | — |
| 2018-12-27 | $56.40 | $56.40 | 175 | — | — |
| 2018-12-26 | $57.00 | $57.00 | 0 | — | — |
| 2018-12-24 | $57.00 | $57.00 | 8 | — | — |
| 2018-12-21 | $54.00 | $54.00 | 0 | — | — |
| 2018-12-20 | $54.00 | $54.00 | 105 | — | — |
| 2018-12-19 | $56.40 | $56.40 | 78 | — | — |
| 2018-12-18 | $57.00 | $57.00 | 18 | — | — |
| 2018-12-17 | $55.80 | $55.80 | 33 | — | — |
| 2018-12-14 | $57.00 | $57.00 | 10 | — | — |
| 2018-12-13 | $54.00 | $54.00 | 62 | — | — |
| 2018-12-12 | $57.00 | $57.00 | 423 | — | — |
| 2018-12-11 | $53.40 | $53.40 | 45 | — | — |
| 2018-12-10 | $59.40 | $59.40 | 30 | — | — |
| 2018-12-07 | $57.00 | $57.00 | 38 | — | — |
| 2018-12-06 | $48.00 | $48.00 | 167 | — | — |
| 2018-12-04 | $57.00 | $57.00 | 33 | — | — |
| 2018-12-03 | $59.40 | $59.40 | 18 | — | — |
| 2018-11-30 | $55.20 | $55.20 | 8 | — | — |
| 2018-11-29 | $60.00 | $60.00 | 10 | — | — |
| 2018-11-28 | $54.00 | $54.00 | 10 | — | — |
| 2018-11-27 | $57.00 | $57.00 | 85 | — | — |
| 2018-11-26 | $57.00 | $57.00 | 28 | — | — |
| 2018-11-23 | $54.00 | $54.00 | 32 | — | — |
| 2018-11-21 | $48.00 | $48.00 | 22 | — | — |
| 2018-11-20 | $53.40 | $53.40 | 60 | — | — |
| 2018-11-19 | $54.00 | $54.00 | 10 | — | — |
| 2018-11-16 | $59.40 | $59.40 | 15 | — | — |
| 2018-11-15 | $48.00 | $48.00 | 8 | — | — |
| 2018-11-14 | $54.00 | $54.00 | 17 | — | — |
| 2018-11-13 | $54.00 | $54.00 | 33 | — | — |
| 2018-11-12 | $42.00 | $42.00 | 82 | — | — |
| 2018-11-09 | $54.00 | $54.00 | 0 | — | — |
| 2018-11-08 | $54.00 | $54.00 | 27 | — | — |
| 2018-11-07 | $60.00 | $60.00 | 90 | — | — |
| 2018-11-06 | $54.00 | $54.00 | 462 | — | — |
| 2018-11-05 | $60.00 | $60.00 | 410 | — | — |
| 2018-11-02 | $76.80 | $76.80 | 7 | — | — |
| 2018-11-01 | $78.00 | $78.00 | 588 | — | — |
| 2018-10-31 | $54.60 | $54.60 | 132 | — | — |
| 2018-10-30 | $59.40 | $59.40 | 2 | — | — |
| 2018-10-29 | $60.00 | $60.00 | 698 | — | — |
| 2018-10-26 | $59.40 | $59.40 | 320 | — | — |
| 2018-10-25 | $60.00 | $60.00 | 290 | — | — |
| 2018-10-24 | $63.00 | $63.00 | 285 | — | — |
| 2018-10-23 | $65.40 | $65.40 | 0 | — | — |
| 2018-10-22 | $65.40 | $65.40 | 0 | — | — |
| 2018-10-19 | $65.40 | $65.40 | 235 | — | — |
| 2018-10-18 | $67.20 | $67.20 | 608 | — | — |
| 2018-10-17 | $54.00 | $54.00 | 200 | — | — |
| 2018-10-16 | $54.00 | $54.00 | 23 | — | — |
| 2018-10-15 | $48.00 | $48.00 | 92 | — | — |
| 2018-10-12 | $64.80 | $64.80 | 2 | — | — |
| 2018-10-11 | $49.80 | $49.80 | 0 | — | — |
| 2018-10-10 | $49.80 | $49.80 | 222 | — | — |
| 2018-10-09 | $49.80 | $49.80 | 112 | — | — |
| 2018-10-08 | $48.00 | $48.00 | 0 | — | — |
| 2018-10-05 | $48.00 | $48.00 | 165 | — | — |
| 2018-10-04 | $47.40 | $47.40 | 38 | — | — |
| 2018-10-03 | $48.00 | $48.00 | 45 | — | — |
| 2018-10-02 | $48.00 | $48.00 | 0 | — | — |
| 2018-10-01 | $48.00 | $48.00 | 58 | — | — |
| 2018-09-28 | $45.00 | $45.00 | 65 | — | — |
| 2018-09-27 | $50.40 | $50.40 | 20 | — | — |
| 2018-09-26 | $37.80 | $37.80 | 102 | — | — |
| 2018-09-25 | $46.80 | $46.80 | 178 | — | — |
| 2018-09-24 | $51.00 | $51.00 | 138 | — | — |
| 2018-09-21 | $51.00 | $51.00 | 92 | — | — |
| 2018-09-20 | $53.40 | $53.40 | 185 | — | — |
| 2018-09-19 | $46.80 | $46.80 | 142 | — | — |
| 2018-09-18 | $46.80 | $46.80 | 283 | — | — |
| 2018-09-17 | $45.00 | $45.00 | 645 | — | — |
| 2018-09-14 | $48.00 | $48.00 | 25 | — | — |
| 2018-09-13 | $51.00 | $51.00 | 885 | — | — |
| 2018-09-12 | $50.40 | $50.40 | 103 | — | — |
| 2018-09-11 | $55.80 | $55.80 | 102 | — | — |
| 2018-09-10 | $57.60 | $57.60 | 385 | — | — |
| 2018-09-07 | $57.00 | $57.00 | 775 | — | — |
| 2018-09-06 | $51.00 | $51.00 | 2,270 | — | — |
| 2018-09-05 | $42.00 | $42.00 | 1,000 | — | — |
| 2018-09-04 | $36.00 | $36.00 | 503 | — | — |
| 2018-08-31 | $33.00 | $33.00 | 1,015 | — | — |
| 2018-08-30 | $33.00 | $33.00 | 198 | — | — |
| 2018-08-29 | $30.60 | $30.60 | 632 | — | — |
| 2018-08-28 | $32.40 | $32.40 | 317 | — | — |
| 2018-08-27 | $35.40 | $35.40 | 2,327 | — | — |
| 2018-08-24 | $42.00 | $42.00 | 302 | — | — |
| 2018-08-23 | $36.00 | $36.00 | 1,905 | — | — |
| 2018-08-22 | $60.00 | $60.00 | 1,647 | — | — |
| 2018-08-21 | $48.00 | $48.00 | 773 | — | — |
| 2018-08-20 | $30.00 | $30.00 | 20 | — | — |
| 2018-08-17 | $28.80 | $28.80 | 213 | — | — |
| 2018-08-16 | $28.80 | $28.80 | 458 | — | — |
| 2018-08-15 | $25.80 | $25.80 | 67 | — | — |
| 2018-08-14 | $24.00 | $24.00 | 228 | — | — |
| 2018-08-13 | $21.00 | $21.00 | 532 | — | — |
| 2018-08-10 | $20.40 | $20.40 | 0 | — | — |
| 2018-08-09 | $20.40 | $20.40 | 352 | — | — |
| 2018-08-08 | $16.20 | $16.20 | 193 | — | — |
| 2018-08-07 | $16.80 | $16.80 | 0 | — | — |
| 2018-08-06 | $16.80 | $16.80 | 8 | — | — |
| 2018-08-03 | $16.80 | $16.80 | 328 | — | — |
| 2018-08-02 | $16.80 | $16.80 | 0 | — | — |
| 2018-08-01 | $16.80 | $16.80 | 70 | — | — |
| 2018-07-31 | $18.00 | $18.00 | 125 | — | — |
| 2018-07-30 | $18.00 | $18.00 | 0 | — | — |
| 2018-07-27 | $18.00 | $18.00 | 0 | — | — |
| 2018-07-26 | $18.00 | $18.00 | 0 | — | — |
| 2018-07-25 | $18.00 | $18.00 | 67 | — | — |
| 2018-07-24 | $15.60 | $15.60 | 225 | — | — |
| 2018-07-23 | $21.00 | $21.00 | 7 | — | — |
| 2018-07-20 | $19.80 | $19.80 | 283 | — | — |
| 2018-07-19 | $21.00 | $21.00 | 358 | — | — |
| 2018-07-18 | $21.60 | $21.60 | 0 | — | — |
| 2018-07-17 | $21.60 | $21.60 | 567 | — | — |
| 2018-07-16 | $21.60 | $21.60 | 153 | — | — |
| 2018-07-13 | $21.60 | $21.60 | 57 | — | — |
| 2018-07-12 | $18.00 | $18.00 | 313 | — | — |
| 2018-07-11 | $23.40 | $23.40 | 1,328 | — | — |
| 2018-07-10 | $24.00 | $24.00 | 1,020 | — | — |
| 2018-07-09 | $18.00 | $18.00 | 133 | — | — |
| 2018-07-06 | $15.00 | $15.00 | 25 | — | — |
| 2018-07-05 | $18.00 | $18.00 | 543 | — | — |
| 2018-07-03 | $16.80 | $16.80 | 70 | — | — |
| 2018-07-02 | $16.80 | $16.80 | 0 | — | — |
| 2018-06-29 | $16.80 | $16.80 | 642 | — | — |
| 2018-06-28 | $16.80 | $16.80 | 242 | — | — |
| 2018-06-27 | $15.00 | $15.00 | 77 | — | — |
| 2018-06-26 | $15.00 | $15.00 | 722 | — | — |
| 2018-06-25 | $12.60 | $12.60 | 918 | — | — |
| 2018-06-22 | $15.00 | $15.00 | 1,780 | — | — |
| 2018-06-21 | $11.40 | $11.40 | 73 | — | — |
| 2018-06-20 | $7.80 | $7.80 | 83 | — | — |
| 2018-06-19 | $11.40 | $11.40 | 247 | — | — |
| 2018-06-18 | $11.40 | $11.40 | 17 | — | — |
| 2018-06-15 | $11.40 | $11.40 | 0 | — | — |
| 2018-06-14 | $11.40 | $11.40 | 33 | — | — |
| 2018-06-13 | $11.40 | $11.40 | 17 | — | — |
| 2018-06-12 | $11.40 | $11.40 | 0 | — | — |
| 2018-06-11 | $11.40 | $11.40 | 0 | — | — |
| 2018-06-08 | $11.40 | $11.40 | 0 | — | — |
| 2018-06-07 | $11.40 | $11.40 | 0 | — | — |
| 2018-06-06 | $11.40 | $11.40 | 103 | — | — |
| 2018-06-05 | $11.40 | $11.40 | 0 | — | — |
| 2018-06-04 | $11.40 | $11.40 | 662 | — | — |
| 2018-06-01 | $11.40 | $11.40 | 0 | — | — |
| 2018-05-31 | $11.40 | $11.40 | 0 | — | — |
| 2018-05-30 | $11.40 | $11.40 | 17 | — | — |
| 2018-05-29 | $7.80 | $7.80 | 0 | — | — |
| 2018-05-25 | $7.80 | $7.80 | 12 | — | — |
| 2018-05-24 | $10.20 | $10.20 | 0 | — | — |
| 2018-05-23 | $10.20 | $10.20 | 58 | — | — |
| 2018-05-22 | $10.20 | $10.20 | 55 | — | — |
| 2018-05-21 | $10.20 | $10.20 | 33 | — | — |
| 2018-05-18 | $10.20 | $10.20 | 0 | — | — |
| 2018-05-17 | $10.20 | $10.20 | 0 | — | — |
| 2018-05-16 | $10.20 | $10.20 | 0 | — | — |
| 2018-05-15 | $10.20 | $10.20 | 17 | — | — |
| 2018-05-14 | $9.00 | $9.00 | 27 | — | — |
| 2018-05-11 | $9.00 | $9.00 | 0 | — | — |
| 2018-05-10 | $9.00 | $9.00 | 17 | — | — |
| 2018-05-09 | $9.00 | $9.00 | 0 | — | — |
| 2018-05-08 | $9.00 | $9.00 | 38 | — | — |
| 2018-05-07 | $9.00 | $9.00 | 272 | — | — |
| 2018-05-04 | $9.00 | $9.00 | 0 | — | — |
| 2018-05-03 | $9.00 | $9.00 | 0 | — | — |
| 2018-05-02 | $9.00 | $9.00 | 25 | — | — |
| 2018-05-01 | $9.00 | $9.00 | 360 | — | — |
| 2018-04-30 | $9.00 | $9.00 | 110 | — | — |
| 2018-04-27 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-26 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-25 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-24 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-23 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-20 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-19 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-18 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-17 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-16 | $9.00 | $9.00 | 67 | — | — |
| 2018-04-13 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-12 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-11 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-10 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-09 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-06 | $9.00 | $9.00 | 83 | — | — |
| 2018-04-05 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-04 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-03 | $9.00 | $9.00 | 0 | — | — |
| 2018-04-02 | $9.00 | $9.00 | 13 | — | — |
| 2018-03-29 | $7.80 | $7.80 | 0 | — | — |
| 2018-03-28 | $7.80 | $7.80 | 18 | — | — |
| 2018-03-27 | $9.60 | $9.60 | 73 | — | — |
| 2018-03-26 | $9.60 | $9.60 | 17 | — | — |
| 2018-03-23 | $9.60 | $9.60 | 0 | — | — |
| 2018-03-22 | $9.60 | $9.60 | 83 | — | — |
| 2018-03-21 | $9.60 | $9.60 | 117 | — | — |
| 2018-03-20 | $10.20 | $10.20 | 0 | — | — |
| 2018-03-19 | $10.20 | $10.20 | 0 | — | — |
| 2018-03-16 | $10.20 | $10.20 | 100 | — | — |
| 2018-03-15 | $9.00 | $9.00 | 250 | — | — |
| 2018-03-14 | $7.80 | $7.80 | 0 | — | — |
| 2018-03-13 | $7.80 | $7.80 | 0 | — | — |
| 2018-03-12 | $7.80 | $7.80 | 0 | — | — |
| 2018-03-09 | $7.80 | $7.80 | 12 | — | — |
| 2018-03-08 | $7.80 | $7.80 | 0 | — | — |
| 2018-03-07 | $7.80 | $7.80 | 0 | — | — |
| 2018-03-06 | $7.80 | $7.80 | 0 | — | — |
| 2018-03-05 | $7.80 | $7.80 | 17 | — | — |
| 2018-03-02 | $7.80 | $7.80 | 0 | — | — |
| 2018-03-01 | $7.80 | $7.80 | 0 | — | — |
| 2018-02-28 | $7.80 | $7.80 | 0 | — | — |
| 2018-02-27 | $7.80 | $7.80 | 100 | — | — |
| 2018-02-26 | $10.20 | $10.20 | 100 | — | — |
| 2018-02-23 | $10.20 | $10.20 | 55 | — | — |
| 2018-02-22 | $9.00 | $9.00 | 167 | — | — |
| 2018-02-21 | $7.80 | $7.80 | 0 | — | — |
| 2018-02-20 | $7.80 | $7.80 | 0 | — | — |
| 2018-02-16 | $7.80 | $7.80 | 0 | — | — |
| 2018-02-15 | $7.80 | $7.80 | 0 | — | — |
| 2018-02-14 | $7.80 | $7.80 | 0 | — | — |
| 2018-02-13 | $7.80 | $7.80 | 0 | — | — |
| 2018-02-12 | $7.80 | $7.80 | 167 | — | — |
| 2018-02-09 | $9.00 | $9.00 | 112 | — | — |
| 2018-02-08 | $7.80 | $7.80 | 0 | — | — |
| 2018-02-07 | $7.80 | $7.80 | 117 | — | — |
| 2018-02-06 | $7.80 | $7.80 | 0 | — | — |
| 2018-02-05 | $7.80 | $7.80 | 25 | — | — |
| 2018-02-02 | $7.80 | $7.80 | 0 | — | — |
| 2018-02-01 | $7.80 | $7.80 | 0 | — | — |
| 2018-01-31 | $7.80 | $7.80 | 0 | — | — |
| 2018-01-30 | $7.80 | $7.80 | 0 | — | — |
| 2018-01-29 | $7.80 | $7.80 | 0 | — | — |
| 2018-01-26 | $7.80 | $7.80 | 0 | — | — |
| 2018-01-25 | $7.80 | $7.80 | 0 | — | — |
| 2018-01-24 | $7.80 | $7.80 | 0 | — | — |
| 2018-01-23 | $7.80 | $7.80 | 0 | — | — |
| 2018-01-22 | $7.80 | $7.80 | 0 | — | — |
| 2018-01-19 | $7.80 | $7.80 | 0 | — | — |
| 2018-01-18 | $7.80 | $7.80 | 0 | — | — |
| 2018-01-17 | $7.80 | $7.80 | 17 | — | — |
| 2018-01-16 | $7.80 | $7.80 | 97 | — | — |
| 2018-01-12 | $9.60 | $9.60 | 0 | — | — |
| 2018-01-11 | $9.60 | $9.60 | 0 | — | — |
| 2018-01-10 | $9.60 | $9.60 | 5 | — | — |
| 2018-01-09 | $10.20 | $10.20 | 0 | — | — |
| 2018-01-08 | $10.20 | $10.20 | 0 | — | — |
| 2018-01-05 | $10.20 | $10.20 | 0 | — | — |
| 2018-01-04 | $10.20 | $10.20 | 0 | — | — |
| 2018-01-03 | $10.20 | $10.20 | 0 | — | — |
| 2018-01-02 | $10.20 | $10.20 | 0 | — | — |