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
- 1996-09-25 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 | $20.10 | $20.10 | 83,000 | — | — |
| 2018-12-28 | $20.10 | $20.10 | 75,487 | — | — |
| 2018-12-27 | $20.10 | $20.10 | 99,060 | — | — |
| 2018-12-26 | $19.20 | $19.20 | 124,707 | — | — |
| 2018-12-24 | $18.45 | $18.45 | 37,660 | — | — |
| 2018-12-21 | $18.60 | $18.60 | 131,707 | — | — |
| 2018-12-20 | $19.50 | $19.50 | 100,553 | — | — |
| 2018-12-19 | $19.65 | $19.65 | 126,700 | — | — |
| 2018-12-18 | $21.75 | $21.75 | 133,600 | — | — |
| 2018-12-17 | $22.20 | $22.20 | 202,420 | — | — |
| 2018-12-14 | $21.15 | $21.15 | 194,893 | — | — |
| 2018-12-13 | $22.35 | $22.35 | 118,087 | — | — |
| 2018-12-12 | $23.70 | $23.70 | 125,480 | — | — |
| 2018-12-11 | $25.80 | $25.80 | 64,153 | — | — |
| 2018-12-10 | $25.80 | $25.80 | 114,467 | — | — |
| 2018-12-07 | $26.85 | $26.85 | 255,393 | — | — |
| 2018-12-06 | $27.45 | $27.45 | 91,800 | — | — |
| 2018-12-04 | $28.35 | $28.35 | 238,593 | — | — |
| 2018-12-03 | $30.15 | $30.15 | 110,720 | — | — |
| 2018-11-30 | $31.65 | $31.65 | 73,373 | — | — |
| 2018-11-29 | $31.50 | $31.50 | 89,527 | — | — |
| 2018-11-28 | $31.95 | $31.95 | 101,167 | — | — |
| 2018-11-27 | $32.25 | $32.25 | 63,940 | — | — |
| 2018-11-26 | $32.25 | $32.25 | 164,960 | — | — |
| 2018-11-23 | $33.75 | $33.75 | 29,440 | — | — |
| 2018-11-21 | $34.80 | $34.80 | 81,580 | — | — |
| 2018-11-20 | $34.35 | $34.35 | 172,020 | — | — |
| 2018-11-19 | $36.90 | $36.90 | 84,487 | — | — |
| 2018-11-16 | $36.60 | $36.60 | 181,633 | — | — |
| 2018-11-15 | $38.70 | $38.70 | 100,353 | — | — |
| 2018-11-14 | $40.05 | $40.05 | 51,560 | — | — |
| 2018-11-13 | $39.75 | $39.75 | 92,160 | — | — |
| 2018-11-12 | $40.35 | $40.35 | 129,820 | — | — |
| 2018-11-09 | $42.45 | $42.45 | 124,400 | — | — |
| 2018-11-08 | $43.50 | $43.50 | 114,220 | — | — |
| 2018-11-07 | $46.20 | $46.20 | 149,833 | — | — |
| 2018-11-06 | $46.95 | $46.95 | 327,813 | — | — |
| 2018-11-05 | $57.15 | $57.15 | 91,220 | — | — |
| 2018-11-02 | $57.00 | $57.00 | 135,587 | — | — |
| 2018-11-01 | $54.45 | $54.45 | 76,547 | — | — |
| 2018-10-31 | $52.50 | $52.50 | 378,693 | — | — |
| 2018-10-30 | $50.25 | $50.25 | 193,787 | — | — |
| 2018-10-29 | $51.30 | $51.30 | 137,067 | — | — |
| 2018-10-26 | $54.45 | $54.45 | 196,420 | — | — |
| 2018-10-25 | $55.80 | $55.80 | 132,473 | — | — |
| 2018-10-24 | $55.05 | $55.05 | 639,387 | — | — |
| 2018-10-23 | $58.20 | $58.20 | 174,987 | — | — |
| 2018-10-22 | $58.80 | $58.80 | 304,353 | — | — |
| 2018-10-19 | $59.70 | $59.70 | 248,927 | — | — |
| 2018-10-18 | $57.60 | $57.60 | 321,180 | — | — |
| 2018-10-17 | $57.15 | $57.15 | 178,593 | — | — |
| 2018-10-16 | $55.95 | $55.95 | 278,700 | — | — |
| 2018-10-15 | $53.85 | $53.85 | 138,293 | — | — |
| 2018-10-12 | $55.80 | $55.80 | 109,593 | — | — |
| 2018-10-11 | $57.30 | $57.30 | 105,147 | — | — |
| 2018-10-10 | $58.80 | $58.80 | 98,187 | — | — |
| 2018-10-09 | $58.95 | $58.95 | 49,433 | — | — |
| 2018-10-08 | $61.05 | $61.05 | 26,573 | — | — |
| 2018-10-05 | $61.35 | $61.35 | 40,727 | — | — |
| 2018-10-04 | $61.80 | $61.80 | 39,813 | — | — |
| 2018-10-03 | $61.65 | $61.65 | 72,960 | — | — |
| 2018-10-02 | $60.15 | $60.15 | 81,013 | — | — |
| 2018-10-01 | $58.95 | $58.95 | 51,620 | — | — |
| 2018-09-28 | $59.10 | $59.10 | 128,153 | — | — |
| 2018-09-27 | $55.65 | $55.65 | 44,307 | — | — |
| 2018-09-26 | $56.55 | $56.55 | 49,707 | — | — |
| 2018-09-25 | $57.30 | $57.30 | 60,047 | — | — |
| 2018-09-24 | $57.90 | $57.90 | 62,953 | — | — |
| 2018-09-21 | $59.55 | $59.55 | 45,187 | — | — |
| 2018-09-20 | $59.85 | $59.85 | 18,840 | — | — |
| 2018-09-19 | $60.00 | $60.00 | 29,607 | — | — |
| 2018-09-18 | $60.00 | $60.00 | 39,787 | — | — |
| 2018-09-17 | $60.60 | $60.60 | 32,893 | — | — |
| 2018-09-14 | $60.60 | $60.60 | 33,380 | — | — |
| 2018-09-13 | $62.25 | $62.25 | 24,213 | — | — |
| 2018-09-12 | $62.40 | $62.40 | 43,793 | — | — |
| 2018-09-11 | $61.05 | $61.05 | 79,693 | — | — |
| 2018-09-10 | $61.20 | $61.20 | 29,700 | — | — |
| 2018-09-07 | $62.55 | $62.55 | 17,700 | — | — |
| 2018-09-06 | $61.95 | $61.95 | 37,173 | — | — |
| 2018-09-05 | $61.50 | $61.50 | 19,907 | — | — |
| 2018-09-04 | $62.40 | $62.40 | 22,827 | — | — |
| 2018-08-31 | $62.70 | $62.70 | 23,440 | — | — |
| 2018-08-30 | $62.55 | $62.55 | 35,507 | — | — |
| 2018-08-29 | $62.10 | $62.10 | 37,780 | — | — |
| 2018-08-28 | $62.70 | $62.70 | 26,373 | — | — |
| 2018-08-27 | $63.15 | $63.15 | 21,160 | — | — |
| 2018-08-24 | $64.65 | $64.65 | 30,293 | — | — |
| 2018-08-23 | $64.65 | $64.65 | 21,473 | — | — |
| 2018-08-22 | $64.65 | $64.65 | 17,853 | — | — |
| 2018-08-21 | $64.65 | $64.65 | 23,527 | — | — |
| 2018-08-20 | $64.20 | $64.20 | 18,227 | — | — |
| 2018-08-17 | $64.50 | $64.50 | 49,320 | — | — |
| 2018-08-16 | $64.05 | $64.05 | 26,353 | — | — |
| 2018-08-15 | $62.25 | $62.25 | 27,113 | — | — |
| 2018-08-14 | $63.75 | $63.75 | 43,100 | — | — |
| 2018-08-13 | $62.40 | $62.40 | 18,600 | — | — |
| 2018-08-10 | $63.30 | $63.30 | 27,027 | — | — |
| 2018-08-09 | $62.85 | $62.85 | 24,867 | — | — |
| 2018-08-08 | $62.55 | $62.55 | 56,147 | — | — |
| 2018-08-07 | $62.10 | $62.10 | 28,700 | — | — |
| 2018-08-06 | $62.55 | $62.55 | 40,307 | — | — |
| 2018-08-03 | $61.65 | $61.65 | 75,587 | — | — |
| 2018-08-02 | $60.60 | $60.60 | 82,607 | — | — |
| 2018-08-01 | $58.50 | $58.50 | 43,307 | — | — |
| 2018-07-31 | $59.70 | $59.70 | 45,440 | — | — |
| 2018-07-30 | $60.15 | $60.15 | 272,240 | — | — |
| 2018-07-27 | $58.95 | $58.95 | 49,200 | — | — |
| 2018-07-26 | $60.00 | $60.00 | 236,167 | — | — |
| 2018-07-25 | $65.10 | $65.10 | 82,353 | — | — |
| 2018-07-24 | $65.40 | $65.40 | 46,573 | — | — |
| 2018-07-23 | $65.55 | $65.55 | 44,087 | — | — |
| 2018-07-20 | $66.30 | $66.30 | 38,700 | — | — |
| 2018-07-19 | $65.85 | $65.85 | 32,753 | — | — |
| 2018-07-18 | $65.10 | $65.10 | 41,813 | — | — |
| 2018-07-17 | $63.45 | $63.45 | 24,253 | — | — |
| 2018-07-16 | $62.40 | $62.40 | 24,733 | — | — |
| 2018-07-13 | $61.80 | $61.80 | 28,453 | — | — |
| 2018-07-12 | $61.95 | $61.95 | 31,840 | — | — |
| 2018-07-11 | $61.95 | $61.95 | 24,047 | — | — |
| 2018-07-10 | $61.20 | $61.20 | 18,207 | — | — |
| 2018-07-09 | $61.65 | $61.65 | 15,153 | — | — |
| 2018-07-06 | $61.50 | $61.50 | 30,547 | — | — |
| 2018-07-05 | $60.90 | $60.90 | 26,293 | — | — |
| 2018-07-03 | $60.60 | $60.60 | 19,413 | — | — |
| 2018-07-02 | $60.90 | $60.90 | 36,373 | — | — |
| 2018-06-29 | $59.40 | $59.40 | 57,333 | — | — |
| 2018-06-28 | $61.05 | $61.05 | 39,333 | — | — |
| 2018-06-27 | $61.65 | $61.65 | 69,347 | — | — |
| 2018-06-26 | $65.10 | $65.10 | 33,813 | — | — |
| 2018-06-25 | $65.40 | $65.40 | 47,587 | — | — |
| 2018-06-22 | $67.50 | $67.50 | 122,773 | — | — |
| 2018-06-21 | $67.95 | $67.95 | 48,633 | — | — |
| 2018-06-20 | $69.30 | $69.30 | 35,613 | — | — |
| 2018-06-19 | $67.20 | $67.20 | 31,500 | — | — |
| 2018-06-18 | $66.75 | $66.75 | 41,067 | — | — |
| 2018-06-15 | $65.70 | $65.70 | 75,653 | — | — |
| 2018-06-14 | $64.20 | $64.20 | 49,807 | — | — |
| 2018-06-13 | $66.00 | $66.00 | 90,073 | — | — |
| 2018-06-12 | $66.90 | $66.90 | 21,767 | — | — |
| 2018-06-11 | $68.10 | $68.10 | 24,373 | — | — |
| 2018-06-08 | $67.65 | $67.65 | 21,527 | — | — |
| 2018-06-07 | $67.65 | $67.65 | 26,833 | — | — |
| 2018-06-06 | $68.40 | $68.40 | 35,387 | — | — |
| 2018-06-05 | $67.50 | $67.50 | 35,873 | — | — |
| 2018-06-04 | $68.70 | $68.70 | 46,327 | — | — |
| 2018-06-01 | $67.20 | $67.20 | 30,927 | — | — |
| 2018-05-31 | $65.55 | $65.55 | 60,073 | — | — |
| 2018-05-30 | $66.30 | $66.30 | 42,893 | — | — |
| 2018-05-29 | $65.55 | $65.55 | 52,800 | — | — |
| 2018-05-25 | $67.35 | $67.35 | 41,600 | — | — |
| 2018-05-24 | $67.95 | $67.95 | 58,053 | — | — |
| 2018-05-23 | $67.35 | $67.35 | 51,727 | — | — |
| 2018-05-22 | $69.15 | $69.15 | 32,067 | — | — |
| 2018-05-21 | $69.60 | $69.60 | 32,487 | — | — |
| 2018-05-18 | $69.00 | $69.00 | 37,493 | — | — |
| 2018-05-17 | $69.75 | $69.75 | 42,507 | — | — |
| 2018-05-16 | $69.00 | $69.00 | 40,000 | — | — |
| 2018-05-15 | $69.30 | $69.30 | 35,860 | — | — |
| 2018-05-14 | $69.00 | $69.00 | 35,687 | — | — |
| 2018-05-11 | $70.20 | $70.20 | 63,847 | — | — |
| 2018-05-10 | $71.25 | $71.25 | 46,340 | — | — |
| 2018-05-09 | $70.20 | $70.20 | 30,953 | — | — |
| 2018-05-08 | $70.05 | $70.05 | 54,227 | — | — |
| 2018-05-07 | $71.10 | $71.10 | 87,833 | — | — |
| 2018-05-04 | $70.35 | $70.35 | 140,347 | — | — |
| 2018-05-03 | $68.25 | $68.25 | 140,073 | — | — |
| 2018-05-02 | $65.10 | $65.10 | 328,120 | — | — |
| 2018-05-01 | $61.95 | $61.95 | 37,293 | — | — |
| 2018-04-30 | $60.90 | $60.90 | 50,520 | — | — |
| 2018-04-27 | $60.75 | $60.75 | 29,440 | — | — |
| 2018-04-26 | $61.35 | $61.35 | 26,047 | — | — |
| 2018-04-25 | $61.20 | $61.20 | 42,040 | — | — |
| 2018-04-24 | $62.40 | $62.40 | 34,473 | — | — |
| 2018-04-23 | $62.40 | $62.40 | 48,440 | — | — |
| 2018-04-20 | $60.90 | $60.90 | 59,800 | — | — |
| 2018-04-19 | $61.35 | $61.35 | 36,900 | — | — |
| 2018-04-18 | $61.20 | $61.20 | 31,207 | — | — |
| 2018-04-17 | $62.25 | $62.25 | 29,800 | — | — |
| 2018-04-16 | $61.80 | $61.80 | 28,147 | — | — |
| 2018-04-13 | $61.35 | $61.35 | 38,467 | — | — |
| 2018-04-12 | $62.55 | $62.55 | 37,293 | — | — |
| 2018-04-11 | $61.95 | $61.95 | 38,640 | — | — |
| 2018-04-10 | $62.55 | $62.55 | 40,873 | — | — |
| 2018-04-09 | $62.85 | $62.85 | 62,053 | — | — |
| 2018-04-06 | $65.10 | $65.10 | 79,473 | — | — |
| 2018-04-05 | $64.35 | $64.35 | 30,447 | — | — |
| 2018-04-04 | $64.20 | $64.20 | 63,040 | — | — |
| 2018-04-03 | $63.15 | $63.15 | 79,080 | — | — |
| 2018-04-02 | $61.95 | $61.95 | 113,187 | — | — |
| 2018-03-29 | $61.80 | $61.80 | 45,993 | — | — |
| 2018-03-28 | $62.55 | $62.55 | 66,253 | — | — |
| 2018-03-27 | $61.20 | $61.20 | 67,100 | — | — |
| 2018-03-26 | $62.70 | $62.70 | 111,333 | — | — |
| 2018-03-23 | $59.85 | $59.85 | 94,753 | — | — |
| 2018-03-22 | $62.10 | $62.10 | 73,993 | — | — |
| 2018-03-21 | $63.45 | $63.45 | 57,027 | — | — |
| 2018-03-20 | $64.35 | $64.35 | 83,187 | — | — |
| 2018-03-19 | $65.40 | $65.40 | 99,933 | — | — |
| 2018-03-16 | $66.75 | $66.75 | 125,980 | — | — |
| 2018-03-15 | $64.95 | $64.95 | 67,320 | — | — |
| 2018-03-14 | $64.80 | $64.80 | 88,993 | — | — |
| 2018-03-13 | $65.10 | $65.10 | 68,700 | — | — |
| 2018-03-12 | $65.25 | $65.25 | 73,467 | — | — |
| 2018-03-09 | $63.75 | $63.75 | 94,780 | — | — |
| 2018-03-08 | $62.70 | $62.70 | 104,233 | — | — |
| 2018-03-07 | $60.00 | $60.00 | 339,213 | — | — |
| 2018-03-06 | $61.95 | $61.95 | 243,853 | — | — |
| 2018-03-05 | $57.00 | $57.00 | 420,940 | — | — |
| 2018-03-02 | $55.35 | $55.35 | 135,833 | — | — |
| 2018-03-01 | $53.40 | $53.40 | 114,253 | — | — |
| 2018-02-28 | $54.60 | $54.60 | 217,173 | — | — |
| 2018-02-27 | $50.55 | $50.55 | 49,427 | — | — |
| 2018-02-26 | $51.75 | $51.75 | 61,973 | — | — |
| 2018-02-23 | $51.30 | $51.30 | 59,593 | — | — |
| 2018-02-22 | $51.75 | $51.75 | 56,327 | — | — |
| 2018-02-21 | $53.10 | $53.10 | 57,387 | — | — |
| 2018-02-20 | $52.35 | $52.35 | 95,107 | — | — |
| 2018-02-16 | $55.95 | $55.95 | 86,107 | — | — |
| 2018-02-15 | $55.05 | $55.05 | 72,707 | — | — |
| 2018-02-14 | $55.50 | $55.50 | 89,533 | — | — |
| 2018-02-13 | $53.55 | $53.55 | 150,447 | — | — |
| 2018-02-12 | $50.70 | $50.70 | 99,540 | — | — |
| 2018-02-09 | $48.00 | $48.00 | 133,707 | — | — |
| 2018-02-08 | $47.85 | $47.85 | 109,873 | — | — |
| 2018-02-07 | $48.90 | $48.90 | 206,153 | — | — |
| 2018-02-06 | $47.25 | $47.25 | 227,087 | — | — |
| 2018-02-05 | $47.25 | $47.25 | 160,467 | — | — |
| 2018-02-02 | $48.75 | $48.75 | 79,747 | — | — |
| 2018-02-01 | $49.80 | $49.80 | 46,427 | — | — |
| 2018-01-31 | $50.55 | $50.55 | 55,913 | — | — |
| 2018-01-30 | $50.55 | $50.55 | 36,953 | — | — |
| 2018-01-29 | $50.55 | $50.55 | 98,253 | — | — |
| 2018-01-26 | $52.05 | $52.05 | 79,287 | — | — |
| 2018-01-25 | $51.00 | $51.00 | 73,307 | — | — |
| 2018-01-24 | $51.45 | $51.45 | 246,153 | — | — |
| 2018-01-23 | $47.85 | $47.85 | 55,567 | — | — |
| 2018-01-22 | $48.00 | $48.00 | 129,247 | — | — |
| 2018-01-19 | $46.65 | $46.65 | 259,153 | — | — |
| 2018-01-18 | $45.75 | $45.75 | 67,747 | — | — |
| 2018-01-17 | $45.45 | $45.45 | 48,493 | — | — |
| 2018-01-16 | $45.45 | $45.45 | 83,767 | — | — |
| 2018-01-12 | $45.75 | $45.75 | 51,073 | — | — |
| 2018-01-11 | $45.60 | $45.60 | 47,733 | — | — |
| 2018-01-10 | $45.15 | $45.15 | 55,587 | — | — |
| 2018-01-09 | $45.30 | $45.30 | 84,360 | — | — |
| 2018-01-08 | $45.30 | $45.30 | 84,387 | — | — |
| 2018-01-05 | $45.75 | $45.75 | 48,993 | — | — |
| 2018-01-04 | $46.35 | $46.35 | 63,693 | — | — |
| 2018-01-03 | $46.05 | $46.05 | 150,020 | — | — |
| 2018-01-02 | $46.65 | $46.65 | 40,207 | — | — |