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
- 2003-06-10 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 | $38.50 | $69.90 | 0 | — | — |
| 2018-12-28 | $38.50 | $69.90 | 100 | — | — |
| 2018-12-27 | $38.50 | $69.90 | 100 | — | — |
| 2018-12-26 | $38.50 | $69.90 | 100 | — | — |
| 2018-12-24 | $38.50 | $69.90 | 0 | — | — |
| 2018-12-21 | $38.50 | $69.90 | 1,400 | — | — |
| 2018-12-20 | $40.08 | $72.77 | 400 | — | — |
| 2018-12-19 | $41.50 | $75.35 | 100 | — | — |
| 2018-12-18 | $41.50 | $75.35 | 400 | — | — |
| 2018-12-17 | $42.80 | $77.71 | 0 | — | — |
| 2018-12-14 | $42.80 | $77.71 | 100 | — | — |
| 2018-12-13 | $42.80 | $77.71 | 0 | — | — |
| 2018-12-12 | $42.80 | $77.13 | 0 | — | — |
| 2018-12-11 | $42.80 | $77.13 | 100 | — | — |
| 2018-12-10 | $42.80 | $77.13 | 1,000 | — | — |
| 2018-12-07 | $43.55 | $78.48 | 100 | — | — |
| 2018-12-06 | $43.55 | $78.48 | 400 | — | — |
| 2018-12-04 | $43.85 | $79.02 | 100 | — | — |
| 2018-12-03 | $43.85 | $79.02 | 0 | — | — |
| 2018-11-30 | $43.85 | $79.02 | 200 | — | — |
| 2018-11-29 | $43.95 | $79.20 | 0 | — | — |
| 2018-11-28 | $43.95 | $79.20 | 8,100 | — | — |
| 2018-11-27 | $44.01 | $79.31 | 1,500 | — | — |
| 2018-11-26 | $44.50 | $80.19 | 400 | — | — |
| 2018-11-23 | $44.70 | $80.55 | 0 | — | — |
| 2018-11-21 | $44.70 | $80.55 | 0 | — | — |
| 2018-11-20 | $44.70 | $80.55 | 100 | — | — |
| 2018-11-19 | $44.70 | $80.55 | 0 | — | — |
| 2018-11-16 | $44.70 | $80.55 | 0 | — | — |
| 2018-11-15 | $44.70 | $80.55 | 200 | — | — |
| 2018-11-14 | $45.21 | $81.47 | 0 | — | — |
| 2018-11-13 | $45.21 | $81.47 | 0 | — | — |
| 2018-11-12 | $45.21 | $81.47 | 0 | — | — |
| 2018-11-09 | $45.21 | $81.47 | 3,100 | — | — |
| 2018-11-08 | $45.50 | $81.99 | 200 | — | — |
| 2018-11-07 | $45.20 | $81.45 | 200 | — | — |
| 2018-11-06 | $45.20 | $81.45 | 0 | — | — |
| 2018-11-05 | $45.20 | $81.45 | 0 | — | — |
| 2018-11-02 | $45.20 | $81.45 | 0 | — | — |
| 2018-11-01 | $45.20 | $81.45 | 1,500 | — | — |
| 2018-10-31 | $45.60 | $82.17 | 400 | — | — |
| 2018-10-30 | $45.70 | $82.35 | 0 | — | — |
| 2018-10-29 | $45.70 | $82.35 | 300 | — | — |
| 2018-10-26 | $45.55 | $82.08 | 1,000 | — | — |
| 2018-10-25 | $45.75 | $82.44 | 0 | — | — |
| 2018-10-24 | $45.75 | $82.44 | 0 | — | — |
| 2018-10-23 | $45.75 | $82.44 | 200 | — | — |
| 2018-10-22 | $45.90 | $82.71 | 5,400 | — | — |
| 2018-10-19 | $45.95 | $82.80 | 400 | — | — |
| 2018-10-18 | $45.90 | $82.71 | 700 | — | — |
| 2018-10-17 | $46.00 | $82.89 | 0 | — | — |
| 2018-10-16 | $46.00 | $82.89 | 300 | — | — |
| 2018-10-15 | $45.90 | $82.71 | 1,000 | — | — |
| 2018-10-12 | $45.90 | $82.71 | 700 | — | — |
| 2018-10-11 | $45.90 | $82.71 | 1,100 | — | — |
| 2018-10-10 | $45.90 | $82.71 | 0 | — | — |
| 2018-10-09 | $45.90 | $82.71 | 0 | — | — |
| 2018-10-08 | $45.90 | $82.71 | 0 | — | — |
| 2018-10-05 | $45.90 | $82.71 | 0 | — | — |
| 2018-10-04 | $45.90 | $82.71 | 0 | — | — |
| 2018-10-03 | $45.90 | $82.71 | 0 | — | — |
| 2018-10-02 | $45.90 | $82.71 | 0 | — | — |
| 2018-10-01 | $45.90 | $82.71 | 0 | — | — |
| 2018-09-28 | $45.90 | $82.71 | 0 | — | — |
| 2018-09-27 | $45.90 | $82.71 | 0 | — | — |
| 2018-09-26 | $45.90 | $82.71 | 3,100 | — | — |
| 2018-09-25 | $45.80 | $82.53 | 1,000 | — | — |
| 2018-09-24 | $46.20 | $83.25 | 0 | — | — |
| 2018-09-21 | $46.20 | $83.25 | 400 | — | — |
| 2018-09-20 | $46.25 | $83.34 | 0 | — | — |
| 2018-09-19 | $46.25 | $83.34 | 500 | — | — |
| 2018-09-18 | $46.20 | $83.25 | 200 | — | — |
| 2018-09-17 | $46.48 | $83.76 | 0 | — | — |
| 2018-09-14 | $46.48 | $83.76 | 0 | — | — |
| 2018-09-13 | $46.48 | $83.76 | 22,800 | — | — |
| 2018-09-12 | $46.15 | $82.59 | 0 | — | — |
| 2018-09-11 | $46.15 | $82.59 | 2,000 | — | — |
| 2018-09-10 | $46.25 | $82.77 | 0 | — | — |
| 2018-09-07 | $46.25 | $82.77 | 1,800 | — | — |
| 2018-09-06 | $46.50 | $83.21 | 200 | — | — |
| 2018-09-05 | $46.80 | $83.75 | 0 | — | — |
| 2018-09-04 | $46.80 | $83.75 | 500 | — | — |
| 2018-08-31 | $46.40 | $83.03 | 200 | — | — |
| 2018-08-30 | $46.60 | $83.39 | 400 | — | — |
| 2018-08-29 | $46.60 | $83.39 | 0 | — | — |
| 2018-08-28 | $46.60 | $83.39 | 200 | — | — |
| 2018-08-27 | $46.60 | $83.39 | 300 | — | — |
| 2018-08-24 | $46.90 | $83.93 | 0 | — | — |
| 2018-08-23 | $46.90 | $83.93 | 0 | — | — |
| 2018-08-22 | $46.90 | $83.93 | 0 | — | — |
| 2018-08-21 | $46.90 | $83.93 | 600 | — | — |
| 2018-08-20 | $46.60 | $83.39 | 2,100 | — | — |
| 2018-08-17 | $46.60 | $83.39 | 200 | — | — |
| 2018-08-16 | $46.60 | $83.39 | 1,000 | — | — |
| 2018-08-15 | $46.60 | $83.39 | 0 | — | — |
| 2018-08-14 | $46.60 | $83.39 | 0 | — | — |
| 2018-08-13 | $46.60 | $83.39 | 0 | — | — |
| 2018-08-10 | $46.60 | $83.39 | 0 | — | — |
| 2018-08-09 | $46.60 | $83.39 | 0 | — | — |
| 2018-08-08 | $46.60 | $83.39 | 400 | — | — |
| 2018-08-07 | $47.30 | $84.65 | 0 | — | — |
| 2018-08-06 | $47.30 | $84.65 | 0 | — | — |
| 2018-08-03 | $47.30 | $84.65 | 200 | — | — |
| 2018-08-02 | $47.10 | $84.29 | 900 | — | — |
| 2018-08-01 | $46.60 | $83.39 | 500 | — | — |
| 2018-07-31 | $46.60 | $83.39 | 0 | — | — |
| 2018-07-30 | $46.60 | $83.39 | 0 | — | — |
| 2018-07-27 | $46.60 | $83.39 | 100 | — | — |
| 2018-07-26 | $46.55 | $83.30 | 0 | — | — |
| 2018-07-25 | $46.55 | $83.30 | 0 | — | — |
| 2018-07-24 | $46.55 | $83.30 | 1,300 | — | — |
| 2018-07-23 | $46.55 | $83.30 | 0 | — | — |
| 2018-07-20 | $46.55 | $83.30 | 200 | — | — |
| 2018-07-19 | $46.55 | $83.30 | 200 | — | — |
| 2018-07-18 | $46.55 | $83.30 | 1,000 | — | — |
| 2018-07-17 | $46.55 | $83.30 | 0 | — | — |
| 2018-07-16 | $46.55 | $83.30 | 0 | — | — |
| 2018-07-13 | $46.55 | $83.30 | 200 | — | — |
| 2018-07-12 | $46.55 | $83.30 | 0 | — | — |
| 2018-07-11 | $46.55 | $83.30 | 0 | — | — |
| 2018-07-10 | $46.55 | $83.30 | 0 | — | — |
| 2018-07-09 | $46.55 | $83.30 | 0 | — | — |
| 2018-07-06 | $46.55 | $83.30 | 0 | — | — |
| 2018-07-05 | $46.55 | $83.30 | 500 | — | — |
| 2018-07-03 | $46.55 | $83.30 | 26,500 | — | — |
| 2018-07-02 | $46.65 | $83.48 | 0 | — | — |
| 2018-06-29 | $46.65 | $83.48 | 1,600 | — | — |
| 2018-06-28 | $46.50 | $83.21 | 0 | — | — |
| 2018-06-27 | $46.50 | $83.21 | 700 | — | — |
| 2018-06-26 | $46.80 | $83.75 | 0 | — | — |
| 2018-06-25 | $46.80 | $83.75 | 0 | — | — |
| 2018-06-22 | $46.80 | $83.75 | 5,200 | — | — |
| 2018-06-21 | $46.75 | $83.66 | 1,200 | — | — |
| 2018-06-20 | $46.80 | $83.75 | 0 | — | — |
| 2018-06-19 | $46.80 | $83.75 | 100 | — | — |
| 2018-06-18 | $46.80 | $83.75 | 200 | — | — |
| 2018-06-15 | $46.80 | $83.75 | 100 | — | — |
| 2018-06-14 | $47.00 | $84.11 | 100 | — | — |
| 2018-06-13 | $46.80 | $83.18 | 400 | — | — |
| 2018-06-12 | $46.65 | $82.91 | 0 | — | — |
| 2018-06-11 | $46.65 | $82.91 | 0 | — | — |
| 2018-06-08 | $46.65 | $82.91 | 0 | — | — |
| 2018-06-07 | $46.65 | $82.91 | 500 | — | — |
| 2018-06-06 | $46.25 | $82.20 | 0 | — | — |
| 2018-06-05 | $46.25 | $82.20 | 0 | — | — |
| 2018-06-04 | $46.25 | $82.20 | 0 | — | — |
| 2018-06-01 | $46.25 | $82.20 | 0 | — | — |
| 2018-05-31 | $46.25 | $82.20 | 300 | — | — |
| 2018-05-30 | $46.10 | $81.93 | 700 | — | — |
| 2018-05-29 | $46.05 | $81.85 | 0 | — | — |
| 2018-05-25 | $46.05 | $81.85 | 0 | — | — |
| 2018-05-24 | $46.05 | $81.85 | 200 | — | — |
| 2018-05-23 | $46.00 | $81.76 | 0 | — | — |
| 2018-05-22 | $46.00 | $81.76 | 0 | — | — |
| 2018-05-21 | $46.00 | $81.76 | 0 | — | — |
| 2018-05-18 | $46.00 | $81.76 | 500 | — | — |
| 2018-05-17 | $45.50 | $80.87 | 0 | — | — |
| 2018-05-16 | $45.50 | $80.87 | 1,500 | — | — |
| 2018-05-15 | $45.80 | $81.40 | 500 | — | — |
| 2018-05-14 | $45.75 | $81.31 | 2,300 | — | — |
| 2018-05-11 | $45.30 | $80.51 | 10,700 | — | — |
| 2018-05-10 | $45.00 | $79.98 | 0 | — | — |
| 2018-05-09 | $45.00 | $79.98 | 200 | — | — |
| 2018-05-08 | $45.00 | $79.98 | 3,600 | — | — |
| 2018-05-07 | $45.05 | $80.07 | 2,400 | — | — |
| 2018-05-04 | $45.05 | $80.07 | 0 | — | — |
| 2018-05-03 | $45.05 | $80.07 | 4,000 | — | — |
| 2018-05-02 | $45.00 | $79.98 | 0 | — | — |
| 2018-05-01 | $45.00 | $79.98 | 0 | — | — |
| 2018-04-30 | $45.00 | $79.98 | 0 | — | — |
| 2018-04-27 | $45.00 | $79.98 | 0 | — | — |
| 2018-04-26 | $45.00 | $79.98 | 0 | — | — |
| 2018-04-25 | $45.00 | $79.98 | 500 | — | — |
| 2018-04-24 | $44.75 | $79.53 | 2,500 | — | — |
| 2018-04-23 | $44.55 | $79.18 | 0 | — | — |
| 2018-04-20 | $44.55 | $79.18 | 800 | — | — |
| 2018-04-19 | $44.65 | $79.36 | 0 | — | — |
| 2018-04-18 | $44.65 | $79.36 | 2,500 | — | — |
| 2018-04-17 | $44.50 | $79.09 | 0 | — | — |
| 2018-04-16 | $44.50 | $79.09 | 0 | — | — |
| 2018-04-13 | $44.50 | $79.09 | 0 | — | — |
| 2018-04-12 | $44.50 | $79.09 | 2,200 | — | — |
| 2018-04-11 | $44.20 | $78.56 | 0 | — | — |
| 2018-04-10 | $44.20 | $78.56 | 0 | — | — |
| 2018-04-09 | $44.20 | $78.56 | 100 | — | — |
| 2018-04-06 | $44.10 | $78.38 | 0 | — | — |
| 2018-04-05 | $44.10 | $78.38 | 200 | — | — |
| 2018-04-04 | $44.10 | $78.38 | 3,400 | — | — |
| 2018-04-03 | $44.05 | $78.29 | 0 | — | — |
| 2018-04-02 | $44.05 | $78.29 | 200 | — | — |
| 2018-03-29 | $44.05 | $78.29 | 1,000 | — | — |
| 2018-03-28 | $44.10 | $78.38 | 2,100 | — | — |
| 2018-03-27 | $44.50 | $79.09 | 2,100 | — | — |
| 2018-03-26 | $44.30 | $78.73 | 200 | — | — |
| 2018-03-23 | $44.50 | $79.09 | 1,700 | — | — |
| 2018-03-22 | $44.50 | $79.09 | 0 | — | — |
| 2018-03-21 | $44.50 | $79.09 | 0 | — | — |
| 2018-03-20 | $44.50 | $79.09 | 600 | — | — |
| 2018-03-19 | $44.50 | $79.09 | 0 | — | — |
| 2018-03-16 | $44.50 | $79.09 | 900 | — | — |
| 2018-03-15 | $45.00 | $79.98 | 0 | — | — |
| 2018-03-14 | $45.00 | $79.41 | 0 | — | — |
| 2018-03-13 | $45.00 | $79.41 | 100 | — | — |
| 2018-03-12 | $44.30 | $78.17 | 200 | — | — |
| 2018-03-09 | $44.75 | $78.97 | 1,300 | — | — |
| 2018-03-08 | $44.00 | $77.65 | 800 | — | — |
| 2018-03-07 | $43.75 | $77.20 | 0 | — | — |
| 2018-03-06 | $43.75 | $77.20 | 0 | — | — |
| 2018-03-05 | $43.75 | $77.20 | 19,300 | — | — |
| 2018-03-02 | $43.75 | $77.20 | 6,400 | — | — |
| 2018-03-01 | $43.70 | $77.12 | 200 | — | — |
| 2018-02-28 | $43.72 | $77.15 | 0 | — | — |
| 2018-02-27 | $43.72 | $77.15 | 300 | — | — |
| 2018-02-26 | $43.95 | $77.56 | 5,200 | — | — |
| 2018-02-23 | $43.89 | $77.45 | 5,100 | — | — |
| 2018-02-22 | $43.80 | $77.29 | 18,000 | — | — |
| 2018-02-21 | $43.75 | $77.20 | 10,000 | — | — |
| 2018-02-20 | $43.67 | $77.06 | 1,500 | — | — |
| 2018-02-16 | $43.75 | $77.20 | 0 | — | — |
| 2018-02-15 | $43.75 | $77.20 | 400 | — | — |
| 2018-02-14 | $43.90 | $77.47 | 10,000 | — | — |
| 2018-02-13 | $44.00 | $77.65 | 200 | — | — |
| 2018-02-12 | $44.00 | $77.65 | 2,000 | — | — |
| 2018-02-09 | $44.50 | $78.53 | 600 | — | — |
| 2018-02-08 | $44.93 | $79.29 | 4,300 | — | — |
| 2018-02-07 | $45.40 | $80.12 | 300 | — | — |
| 2018-02-06 | $45.80 | $80.82 | 5,600 | — | — |
| 2018-02-05 | $46.25 | $81.62 | 300 | — | — |
| 2018-02-02 | $46.25 | $81.62 | 1,100 | — | — |
| 2018-02-01 | $47.50 | $83.82 | 1,300 | — | — |
| 2018-01-31 | $49.50 | $87.35 | 100 | — | — |
| 2018-01-30 | $47.00 | $82.94 | 17,200 | — | — |
| 2018-01-29 | $49.79 | $87.86 | 300 | — | — |
| 2018-01-26 | $46.01 | $81.19 | 0 | — | — |
| 2018-01-25 | $46.01 | $81.19 | 11,700 | — | — |
| 2018-01-24 | $45.90 | $81.00 | 400 | — | — |
| 2018-01-23 | $45.75 | $80.73 | 100 | — | — |
| 2018-01-22 | $45.10 | $79.59 | 300 | — | — |
| 2018-01-19 | $45.75 | $80.73 | 0 | — | — |
| 2018-01-18 | $45.75 | $80.73 | 0 | — | — |
| 2018-01-17 | $45.75 | $80.73 | 0 | — | — |
| 2018-01-16 | $45.75 | $80.73 | 0 | — | — |
| 2018-01-12 | $45.75 | $80.73 | 700 | — | — |
| 2018-01-11 | $44.90 | $79.23 | 0 | — | — |
| 2018-01-10 | $44.90 | $79.23 | 10,000 | — | — |
| 2018-01-09 | $44.90 | $79.23 | 0 | — | — |
| 2018-01-08 | $44.90 | $79.23 | 1,300 | — | — |
| 2018-01-05 | $44.80 | $79.06 | 0 | — | — |
| 2018-01-04 | $44.80 | $79.06 | 0 | — | — |
| 2018-01-03 | $44.80 | $79.06 | 10,300 | — | — |
| 2018-01-02 | $44.85 | $79.15 | 1,100 | — | — |