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
- 2015-08-13 to 2026-09-03
- 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 | $24.50 | $24.50 | 10,429 | — | — |
| 2018-12-28 | $21.42 | $21.42 | 7,000 | — | — |
| 2018-12-27 | $23.66 | $23.66 | 3,200 | — | — |
| 2018-12-26 | $26.95 | $26.95 | 1,443 | — | — |
| 2018-12-24 | $29.12 | $29.12 | 443 | — | — |
| 2018-12-21 | $28.00 | $28.00 | 4,686 | — | — |
| 2018-12-20 | $27.65 | $27.65 | 1,871 | — | — |
| 2018-12-19 | $30.03 | $30.03 | 3,800 | — | — |
| 2018-12-18 | $30.87 | $30.87 | 1,386 | — | — |
| 2018-12-17 | $35.56 | $35.56 | 71 | — | — |
| 2018-12-14 | $35.28 | $35.28 | 329 | — | — |
| 2018-12-13 | $35.56 | $35.56 | 771 | — | — |
| 2018-12-12 | $33.98 | $33.98 | 257 | — | — |
| 2018-12-11 | $33.39 | $33.39 | 171 | — | — |
| 2018-12-10 | $28.84 | $28.84 | 21,629 | — | — |
| 2018-12-07 | $33.39 | $33.39 | 114 | — | — |
| 2018-12-06 | $30.45 | $30.45 | 2,129 | — | — |
| 2018-12-04 | $30.91 | $30.91 | 1,286 | — | — |
| 2018-12-03 | $33.74 | $33.74 | 14 | — | — |
| 2018-11-30 | $33.74 | $33.74 | 1,357 | — | — |
| 2018-11-29 | $35.00 | $35.00 | 14 | — | — |
| 2018-11-28 | $35.00 | $35.00 | 14 | — | — |
| 2018-11-27 | $35.00 | $35.00 | 14 | — | — |
| 2018-11-26 | $34.72 | $34.72 | 14 | — | — |
| 2018-11-23 | $34.72 | $34.72 | 14 | — | — |
| 2018-11-21 | $33.85 | $33.85 | 671 | — | — |
| 2018-11-20 | $34.09 | $34.09 | 943 | — | — |
| 2018-11-19 | $36.96 | $36.96 | 1,243 | — | — |
| 2018-11-16 | $35.00 | $35.00 | 1,200 | — | — |
| 2018-11-15 | $34.58 | $34.58 | 386 | — | — |
| 2018-11-14 | $37.17 | $37.17 | 1,314 | — | — |
| 2018-11-13 | $38.78 | $38.78 | 200 | — | — |
| 2018-11-12 | $39.20 | $39.20 | 714 | — | — |
| 2018-11-09 | $39.27 | $39.27 | 243 | — | — |
| 2018-11-08 | $39.76 | $39.76 | 186 | — | — |
| 2018-11-07 | $39.41 | $39.41 | 457 | — | — |
| 2018-11-06 | $40.25 | $40.25 | 14 | — | — |
| 2018-11-05 | $39.41 | $39.41 | 71 | — | — |
| 2018-11-02 | $38.85 | $38.85 | 129 | — | — |
| 2018-11-01 | $40.05 | $40.05 | 314 | — | — |
| 2018-10-31 | $40.25 | $40.25 | 129 | — | — |
| 2018-10-30 | $40.11 | $40.11 | 14 | — | — |
| 2018-10-29 | $40.11 | $40.11 | 14 | — | — |
| 2018-10-26 | $40.11 | $40.11 | 171 | — | — |
| 2018-10-25 | $38.22 | $38.22 | 71 | — | — |
| 2018-10-24 | $39.20 | $39.20 | 71 | — | — |
| 2018-10-23 | $39.20 | $39.20 | 86 | — | — |
| 2018-10-22 | $37.80 | $37.80 | 1,714 | — | — |
| 2018-10-19 | $39.13 | $39.13 | 557 | — | — |
| 2018-10-18 | $40.25 | $40.25 | 29 | — | — |
| 2018-10-17 | $40.25 | $40.25 | 829 | — | — |
| 2018-10-16 | $41.30 | $41.30 | 343 | — | — |
| 2018-10-15 | $40.81 | $40.81 | 43 | — | — |
| 2018-10-12 | $38.85 | $38.85 | 0 | — | — |
| 2018-10-11 | $38.85 | $38.85 | 0 | — | — |
| 2018-10-10 | $38.85 | $38.85 | 114 | — | — |
| 2018-10-09 | $38.57 | $38.57 | 214 | — | — |
| 2018-10-08 | $38.57 | $38.57 | 600 | — | — |
| 2018-10-05 | $39.72 | $39.72 | 57 | — | — |
| 2018-10-04 | $39.06 | $39.06 | 114 | — | — |
| 2018-10-03 | $39.31 | $39.31 | 57 | — | — |
| 2018-10-02 | $38.85 | $38.85 | 229 | — | — |
| 2018-10-01 | $39.55 | $39.55 | 0 | — | — |
| 2018-09-28 | $39.55 | $39.55 | 1,100 | — | — |
| 2018-09-27 | $39.29 | $39.29 | 1,386 | — | — |
| 2018-09-26 | $39.20 | $39.20 | 1,929 | — | — |
| 2018-09-25 | $40.95 | $40.95 | 1,171 | — | — |
| 2018-09-24 | $42.00 | $42.00 | 0 | — | — |
| 2018-09-21 | $42.00 | $42.00 | 957 | — | — |
| 2018-09-20 | $39.55 | $39.55 | 5,829 | — | — |
| 2018-09-19 | $40.25 | $40.25 | 557 | — | — |
| 2018-09-18 | $40.95 | $40.95 | 343 | — | — |
| 2018-09-17 | $39.90 | $39.90 | 257 | — | — |
| 2018-09-14 | $42.35 | $42.35 | 12,514 | — | — |
| 2018-09-13 | $39.90 | $39.90 | 1,657 | — | — |
| 2018-09-12 | $41.30 | $41.30 | 414 | — | — |
| 2018-09-11 | $40.60 | $40.60 | 1,886 | — | — |
| 2018-09-10 | $42.00 | $42.00 | 614 | — | — |
| 2018-09-07 | $40.60 | $40.60 | 171 | — | — |
| 2018-09-06 | $42.38 | $42.38 | 1,357 | — | — |
| 2018-09-05 | $42.28 | $42.28 | 0 | — | — |
| 2018-09-04 | $42.28 | $42.28 | 157 | — | — |
| 2018-08-31 | $43.05 | $43.05 | 614 | — | — |
| 2018-08-30 | $42.00 | $42.00 | 386 | — | — |
| 2018-08-29 | $42.35 | $42.35 | 1,443 | — | — |
| 2018-08-28 | $44.45 | $44.45 | 714 | — | — |
| 2018-08-27 | $42.00 | $42.00 | 586 | — | — |
| 2018-08-24 | $45.50 | $45.50 | 614 | — | — |
| 2018-08-23 | $44.97 | $44.97 | 1,571 | — | — |
| 2018-08-22 | $46.20 | $46.20 | 43 | — | — |
| 2018-08-21 | $45.15 | $45.15 | 200 | — | — |
| 2018-08-20 | $47.25 | $47.25 | 171 | — | — |
| 2018-08-17 | $47.18 | $47.18 | 57 | — | — |
| 2018-08-16 | $45.15 | $45.15 | 0 | — | — |
| 2018-08-15 | $45.15 | $45.15 | 186 | — | — |
| 2018-08-14 | $45.50 | $45.50 | 0 | — | — |
| 2018-08-13 | $45.50 | $45.50 | 586 | — | — |
| 2018-08-10 | $45.15 | $45.15 | 0 | — | — |
| 2018-08-09 | $45.15 | $45.15 | 0 | — | — |
| 2018-08-08 | $45.15 | $45.15 | 43 | — | — |
| 2018-08-07 | $44.80 | $44.80 | 57 | — | — |
| 2018-08-06 | $44.45 | $44.45 | 0 | — | — |
| 2018-08-03 | $44.45 | $44.45 | 0 | — | — |
| 2018-08-02 | $44.45 | $44.45 | 357 | — | — |
| 2018-08-01 | $43.75 | $43.75 | 43 | — | — |
| 2018-07-31 | $43.75 | $43.75 | 114 | — | — |
| 2018-07-30 | $44.66 | $44.66 | 557 | — | — |
| 2018-07-27 | $43.05 | $43.05 | 0 | — | — |
| 2018-07-26 | $43.05 | $43.05 | 14 | — | — |
| 2018-07-25 | $44.80 | $44.80 | 129 | — | — |
| 2018-07-24 | $47.25 | $47.25 | 200 | — | — |
| 2018-07-23 | $46.90 | $46.90 | 0 | — | — |
| 2018-07-20 | $46.90 | $46.90 | 0 | — | — |
| 2018-07-19 | $46.90 | $46.90 | 29 | — | — |
| 2018-07-18 | $47.25 | $47.25 | 29 | — | — |
| 2018-07-17 | $45.50 | $45.50 | 0 | — | — |
| 2018-07-16 | $45.50 | $45.50 | 0 | — | — |
| 2018-07-13 | $45.50 | $45.50 | 0 | — | — |
| 2018-07-12 | $45.50 | $45.50 | 400 | — | — |
| 2018-07-11 | $49.35 | $49.35 | 0 | — | — |
| 2018-07-10 | $49.35 | $49.35 | 157 | — | — |
| 2018-07-09 | $49.98 | $49.98 | 0 | — | — |
| 2018-07-06 | $49.98 | $49.98 | 43 | — | — |
| 2018-07-05 | $50.40 | $50.40 | 0 | — | — |
| 2018-07-03 | $50.40 | $50.40 | 171 | — | — |
| 2018-07-02 | $43.79 | $43.79 | 1,014 | — | — |
| 2018-06-29 | $44.10 | $44.10 | 29 | — | — |
| 2018-06-28 | $43.05 | $43.05 | 0 | — | — |
| 2018-06-27 | $43.05 | $43.05 | 0 | — | — |
| 2018-06-26 | $43.05 | $43.05 | 0 | — | — |
| 2018-06-25 | $43.05 | $43.05 | 300 | — | — |
| 2018-06-22 | $44.45 | $44.45 | 657 | — | — |
| 2018-06-21 | $42.70 | $42.70 | 2,057 | — | — |
| 2018-06-20 | $41.30 | $41.30 | 3,157 | — | — |
| 2018-06-19 | $42.00 | $42.00 | 214 | — | — |
| 2018-06-18 | $43.40 | $43.40 | 229 | — | — |
| 2018-06-15 | $39.20 | $39.20 | 886 | — | — |
| 2018-06-14 | $44.80 | $44.80 | 1,486 | — | — |
| 2018-06-13 | $43.40 | $43.40 | 343 | — | — |
| 2018-06-12 | $42.70 | $42.70 | 0 | — | — |
| 2018-06-11 | $42.70 | $42.70 | 43 | — | — |
| 2018-06-08 | $44.17 | $44.17 | 43 | — | — |
| 2018-06-07 | $44.80 | $44.80 | 671 | — | — |
| 2018-06-06 | $43.05 | $43.05 | 457 | — | — |
| 2018-06-05 | $43.15 | $43.15 | 571 | — | — |
| 2018-06-04 | $43.05 | $43.05 | 1,114 | — | — |
| 2018-06-01 | $42.70 | $42.70 | 143 | — | — |
| 2018-05-31 | $43.95 | $43.95 | 43 | — | — |
| 2018-05-30 | $40.95 | $40.95 | 314 | — | — |
| 2018-05-29 | $42.00 | $42.00 | 286 | — | — |
| 2018-05-25 | $44.38 | $44.38 | 271 | — | — |
| 2018-05-24 | $44.80 | $44.80 | 157 | — | — |
| 2018-05-23 | $42.95 | $42.95 | 0 | — | — |
| 2018-05-22 | $42.95 | $42.95 | 143 | — | — |
| 2018-05-21 | $43.68 | $43.68 | 343 | — | — |
| 2018-05-18 | $41.30 | $41.30 | 157 | — | — |
| 2018-05-17 | $40.67 | $40.67 | 443 | — | — |
| 2018-05-16 | $42.35 | $42.35 | 943 | — | — |
| 2018-05-15 | $42.35 | $42.35 | 414 | — | — |
| 2018-05-14 | $42.00 | $42.00 | 500 | — | — |
| 2018-05-11 | $42.35 | $42.35 | 229 | — | — |
| 2018-05-10 | $40.95 | $40.95 | 1,286 | — | — |
| 2018-05-09 | $40.25 | $40.25 | 100 | — | — |
| 2018-05-08 | $40.25 | $40.25 | 114 | — | — |
| 2018-05-07 | $39.38 | $39.38 | 157 | — | — |
| 2018-05-04 | $40.18 | $40.18 | 457 | — | — |
| 2018-05-03 | $39.55 | $39.55 | 71 | — | — |
| 2018-05-02 | $40.25 | $40.25 | 171 | — | — |
| 2018-05-01 | $39.55 | $39.55 | 1,529 | — | — |
| 2018-04-30 | $40.25 | $40.25 | 29 | — | — |
| 2018-04-27 | $40.25 | $40.25 | 1,157 | — | — |
| 2018-04-26 | $40.82 | $40.82 | 171 | — | — |
| 2018-04-25 | $39.20 | $39.20 | 571 | — | — |
| 2018-04-24 | $40.95 | $40.95 | 157 | — | — |
| 2018-04-23 | $42.00 | $42.00 | 0 | — | — |
| 2018-04-20 | $42.00 | $42.00 | 786 | — | — |
| 2018-04-19 | $39.55 | $39.55 | 0 | — | — |
| 2018-04-18 | $39.55 | $39.55 | 571 | — | — |
| 2018-04-17 | $40.40 | $40.40 | 514 | — | — |
| 2018-04-16 | $40.60 | $40.60 | 14 | — | — |
| 2018-04-13 | $40.60 | $40.60 | 157 | — | — |
| 2018-04-12 | $40.60 | $40.60 | 29 | — | — |
| 2018-04-11 | $40.60 | $40.60 | 0 | — | — |
| 2018-04-10 | $40.60 | $40.60 | 0 | — | — |
| 2018-04-09 | $40.60 | $40.60 | 57 | — | — |
| 2018-04-06 | $40.60 | $40.60 | 29 | — | — |
| 2018-04-05 | $40.99 | $40.99 | 14 | — | — |
| 2018-04-04 | $42.00 | $42.00 | 29 | — | — |
| 2018-04-03 | $41.30 | $41.30 | 1,443 | — | — |
| 2018-04-02 | $40.95 | $40.95 | 100 | — | — |
| 2018-03-29 | $40.95 | $40.95 | 657 | — | — |
| 2018-03-28 | $40.95 | $40.95 | 1,200 | — | — |
| 2018-03-27 | $41.83 | $41.83 | 2,686 | — | — |
| 2018-03-26 | $39.90 | $39.90 | 1,271 | — | — |
| 2018-03-23 | $43.40 | $43.40 | 86 | — | — |
| 2018-03-22 | $44.76 | $44.76 | 0 | — | — |
| 2018-03-21 | $44.76 | $44.76 | 43 | — | — |
| 2018-03-20 | $41.65 | $41.65 | 1,543 | — | — |
| 2018-03-19 | $39.00 | $39.00 | 2,043 | — | — |
| 2018-03-16 | $42.00 | $42.00 | 429 | — | — |
| 2018-03-15 | $42.00 | $42.00 | 2,114 | — | — |
| 2018-03-14 | $41.30 | $41.30 | 786 | — | — |
| 2018-03-13 | $44.10 | $44.10 | 1,071 | — | — |
| 2018-03-12 | $47.92 | $47.92 | 1,014 | — | — |
| 2018-03-09 | $44.10 | $44.10 | 4,271 | — | — |
| 2018-03-08 | $40.60 | $40.60 | 1,586 | — | — |
| 2018-03-07 | $42.35 | $42.35 | 129 | — | — |
| 2018-03-06 | $45.50 | $45.50 | 129 | — | — |
| 2018-03-05 | $41.65 | $41.65 | 457 | — | — |
| 2018-03-02 | $40.25 | $40.25 | 1,171 | — | — |
| 2018-03-01 | $37.80 | $37.80 | 943 | — | — |
| 2018-02-28 | $36.13 | $36.13 | 171 | — | — |
| 2018-02-27 | $36.40 | $36.40 | 829 | — | — |
| 2018-02-26 | $36.58 | $36.58 | 171 | — | — |
| 2018-02-23 | $36.05 | $36.05 | 1,171 | — | — |
| 2018-02-22 | $36.22 | $36.22 | 1,529 | — | — |
| 2018-02-21 | $38.15 | $38.15 | 4,443 | — | — |
| 2018-02-20 | $38.77 | $38.77 | 1,686 | — | — |
| 2018-02-16 | $40.95 | $40.95 | 71 | — | — |
| 2018-02-15 | $41.30 | $41.30 | 100 | — | — |
| 2018-02-14 | $42.35 | $42.35 | 4,871 | — | — |
| 2018-02-13 | $42.00 | $42.00 | 171 | — | — |
| 2018-02-12 | $39.90 | $39.90 | 100 | — | — |
| 2018-02-09 | $39.55 | $39.55 | 171 | — | — |
| 2018-02-08 | $39.28 | $39.28 | 2,471 | — | — |
| 2018-02-07 | $39.55 | $39.55 | 2,600 | — | — |
| 2018-02-06 | $42.35 | $42.35 | 2,814 | — | — |
| 2018-02-05 | $40.95 | $40.95 | 2,571 | — | — |
| 2018-02-02 | $42.00 | $42.00 | 0 | — | — |
| 2018-02-01 | $42.00 | $42.00 | 200 | — | — |
| 2018-01-31 | $44.10 | $44.10 | 514 | — | — |
| 2018-01-30 | $43.40 | $43.40 | 300 | — | — |
| 2018-01-29 | $43.05 | $43.05 | 1,100 | — | — |
| 2018-01-26 | $42.35 | $42.35 | 829 | — | — |
| 2018-01-25 | $43.05 | $43.05 | 186 | — | — |
| 2018-01-24 | $44.80 | $44.80 | 3,429 | — | — |
| 2018-01-23 | $45.15 | $45.15 | 71 | — | — |
| 2018-01-22 | $44.10 | $44.10 | 1,243 | — | — |
| 2018-01-19 | $43.05 | $43.05 | 29 | — | — |
| 2018-01-18 | $41.65 | $41.65 | 357 | — | — |
| 2018-01-17 | $43.40 | $43.40 | 429 | — | — |
| 2018-01-16 | $42.35 | $42.35 | 1,657 | — | — |
| 2018-01-12 | $42.35 | $42.35 | 729 | — | — |
| 2018-01-11 | $40.60 | $40.60 | 1,014 | — | — |
| 2018-01-10 | $41.50 | $41.50 | 43 | — | — |
| 2018-01-09 | $41.65 | $41.65 | 557 | — | — |
| 2018-01-08 | $42.00 | $42.00 | 1,300 | — | — |
| 2018-01-05 | $41.30 | $41.30 | 700 | — | — |
| 2018-01-04 | $40.95 | $40.95 | 714 | — | — |
| 2018-01-03 | $41.30 | $41.30 | 529 | — | — |
| 2018-01-02 | $40.25 | $40.25 | 714 | — | — |