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
- 2013-11-14 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 | $37.97 | $37.97 | 1,005,900 | — | — |
| 2018-12-28 | $37.31 | $37.31 | 1,250,100 | — | — |
| 2018-12-27 | $35.83 | $35.83 | 1,295,900 | — | — |
| 2018-12-26 | $36.47 | $36.47 | 1,289,100 | — | — |
| 2018-12-24 | $32.11 | $32.11 | 844,700 | — | — |
| 2018-12-21 | $31.52 | $31.52 | 1,785,400 | — | — |
| 2018-12-20 | $31.61 | $31.61 | 1,939,400 | — | — |
| 2018-12-19 | $32.78 | $32.78 | 1,548,700 | — | — |
| 2018-12-18 | $34.06 | $34.06 | 1,206,300 | — | — |
| 2018-12-17 | $33.47 | $33.47 | 1,438,200 | — | — |
| 2018-12-14 | $35.35 | $35.35 | 902,800 | — | — |
| 2018-12-13 | $36.07 | $36.07 | 1,089,100 | — | — |
| 2018-12-12 | $37.14 | $37.14 | 1,276,900 | — | — |
| 2018-12-11 | $36.45 | $36.45 | 1,726,500 | — | — |
| 2018-12-10 | $35.18 | $35.18 | 1,506,100 | — | — |
| 2018-12-07 | $33.49 | $33.49 | 1,209,800 | — | — |
| 2018-12-06 | $35.12 | $35.12 | 1,361,600 | — | — |
| 2018-12-04 | $35.25 | $35.25 | 1,681,500 | — | — |
| 2018-12-03 | $38.28 | $38.28 | 1,594,100 | — | — |
| 2018-11-30 | $36.82 | $36.82 | 1,991,800 | — | — |
| 2018-11-29 | $36.79 | $36.79 | 1,327,300 | — | — |
| 2018-11-28 | $35.60 | $35.60 | 1,333,900 | — | — |
| 2018-11-27 | $33.29 | $33.29 | 780,900 | — | — |
| 2018-11-26 | $33.83 | $33.83 | 1,076,100 | — | — |
| 2018-11-23 | $32.10 | $32.10 | 828,700 | — | — |
| 2018-11-21 | $32.63 | $32.63 | 2,884,400 | — | — |
| 2018-11-20 | $28.45 | $28.45 | 2,075,000 | — | — |
| 2018-11-19 | $30.04 | $30.04 | 1,964,200 | — | — |
| 2018-11-16 | $33.49 | $33.49 | 1,058,300 | — | — |
| 2018-11-15 | $33.12 | $33.12 | 1,464,300 | — | — |
| 2018-11-14 | $31.35 | $31.35 | 1,614,700 | — | — |
| 2018-11-13 | $32.00 | $32.00 | 1,704,600 | — | — |
| 2018-11-12 | $32.71 | $32.71 | 1,862,600 | — | — |
| 2018-11-09 | $37.19 | $37.19 | 1,062,800 | — | — |
| 2018-11-08 | $39.09 | $39.09 | 1,326,800 | — | — |
| 2018-11-07 | $39.56 | $39.56 | 1,936,000 | — | — |
| 2018-11-06 | $36.80 | $36.80 | 1,134,800 | — | — |
| 2018-11-05 | $37.88 | $37.88 | 1,864,000 | — | — |
| 2018-11-02 | $39.99 | $39.99 | 4,091,700 | — | — |
| 2018-11-01 | $40.65 | $40.65 | 3,496,200 | — | — |
| 2018-10-31 | $37.61 | $37.61 | 2,211,400 | — | — |
| 2018-10-30 | $34.69 | $34.69 | 1,251,000 | — | — |
| 2018-10-29 | $33.52 | $33.52 | 1,466,700 | — | — |
| 2018-10-26 | $33.36 | $33.36 | 1,478,500 | — | — |
| 2018-10-25 | $34.85 | $34.85 | 1,517,800 | — | — |
| 2018-10-24 | $34.02 | $34.02 | 1,400,300 | — | — |
| 2018-10-23 | $36.49 | $36.49 | 1,393,900 | — | — |
| 2018-10-22 | $36.51 | $36.51 | 1,524,900 | — | — |
| 2018-10-19 | $36.12 | $36.12 | 1,940,200 | — | — |
| 2018-10-18 | $38.59 | $38.59 | 1,473,100 | — | — |
| 2018-10-17 | $40.19 | $40.19 | 1,749,800 | — | — |
| 2018-10-16 | $38.77 | $38.77 | 2,069,200 | — | — |
| 2018-10-15 | $36.27 | $36.27 | 3,170,100 | — | — |
| 2018-10-12 | $36.13 | $36.13 | 2,313,600 | — | — |
| 2018-10-11 | $34.34 | $34.34 | 2,714,800 | — | — |
| 2018-10-10 | $32.78 | $32.78 | 3,454,700 | — | — |
| 2018-10-09 | $34.97 | $34.97 | 1,542,100 | — | — |
| 2018-10-08 | $34.72 | $34.72 | 3,081,700 | — | — |
| 2018-10-05 | $36.85 | $36.85 | 2,912,200 | — | — |
| 2018-10-04 | $35.03 | $35.03 | 1,966,200 | — | — |
| 2018-10-03 | $35.83 | $35.83 | 3,125,400 | — | — |
| 2018-10-02 | $35.64 | $35.64 | 5,090,400 | — | — |
| 2018-10-01 | $38.57 | $38.57 | 5,118,100 | — | — |
| 2018-09-28 | $42.84 | $42.84 | 2,750,200 | — | — |
| 2018-09-27 | $42.79 | $42.79 | 5,568,300 | — | — |
| 2018-09-26 | $46.27 | $46.27 | 4,119,600 | — | — |
| 2018-09-25 | $47.84 | $47.84 | 6,809,200 | — | — |
| 2018-09-24 | $44.53 | $44.53 | 3,094,600 | — | — |
| 2018-09-21 | $43.62 | $43.62 | 5,823,500 | — | — |
| 2018-09-20 | $43.18 | $43.18 | 5,241,800 | — | — |
| 2018-09-19 | $39.95 | $39.95 | 4,359,400 | — | — |
| 2018-09-18 | $42.36 | $42.36 | 11,597,100 | — | — |
| 2018-09-17 | $40.18 | $40.18 | 10,178,000 | — | — |
| 2018-09-14 | $47.63 | $47.63 | 5,191,900 | — | — |
| 2018-09-13 | $51.17 | $51.17 | 4,085,600 | — | — |
| 2018-09-12 | $48.62 | $48.62 | 3,245,700 | — | — |
| 2018-09-11 | $46.59 | $46.59 | 2,188,700 | — | — |
| 2018-09-10 | $46.00 | $46.00 | 2,542,700 | — | — |
| 2018-09-07 | $45.18 | $45.18 | 2,871,800 | — | — |
| 2018-09-06 | $44.22 | $44.22 | 2,751,300 | — | — |
| 2018-09-05 | $44.64 | $44.64 | 5,323,700 | — | — |
| 2018-09-04 | $46.57 | $46.57 | 3,170,100 | — | — |
| 2018-08-31 | $45.69 | $45.69 | 4,029,000 | — | — |
| 2018-08-30 | $44.05 | $44.05 | 3,121,400 | — | — |
| 2018-08-29 | $40.93 | $40.93 | 2,518,200 | — | — |
| 2018-08-28 | $40.59 | $40.59 | 2,854,000 | — | — |
| 2018-08-27 | $41.40 | $41.40 | 4,089,100 | — | — |
| 2018-08-24 | $38.37 | $38.37 | 4,580,000 | — | — |
| 2018-08-23 | $38.61 | $38.61 | 3,364,500 | — | — |
| 2018-08-22 | $38.04 | $38.04 | 3,813,000 | — | — |
| 2018-08-21 | $35.93 | $35.93 | 2,586,700 | — | — |
| 2018-08-20 | $35.96 | $35.96 | 2,833,300 | — | — |
| 2018-08-17 | $33.88 | $33.88 | 3,730,200 | — | — |
| 2018-08-16 | $33.91 | $33.91 | 2,437,200 | — | — |
| 2018-08-15 | $33.03 | $33.03 | 1,998,000 | — | — |
| 2018-08-14 | $33.51 | $33.51 | 2,985,200 | — | — |
| 2018-08-13 | $31.69 | $31.69 | 1,780,000 | — | — |
| 2018-08-10 | $30.90 | $30.90 | 1,650,300 | — | — |
| 2018-08-09 | $31.44 | $31.44 | 2,139,300 | — | — |
| 2018-08-08 | $30.30 | $30.30 | 2,415,800 | — | — |
| 2018-08-07 | $30.75 | $30.75 | 3,600,100 | — | — |
| 2018-08-06 | $32.33 | $32.33 | 4,123,700 | — | — |
| 2018-08-03 | $33.03 | $33.03 | 7,442,100 | — | — |
| 2018-08-02 | $31.39 | $31.39 | 4,324,900 | — | — |
| 2018-08-01 | $28.57 | $28.57 | 2,632,100 | — | — |
| 2018-07-31 | $27.56 | $27.56 | 3,884,400 | — | — |
| 2018-07-30 | $24.84 | $24.84 | 2,014,200 | — | — |
| 2018-07-27 | $25.60 | $25.60 | 3,158,000 | — | — |
| 2018-07-26 | $26.96 | $26.96 | 1,542,000 | — | — |
| 2018-07-25 | $27.46 | $27.46 | 1,549,200 | — | — |
| 2018-07-24 | $26.51 | $26.51 | 3,384,300 | — | — |
| 2018-07-23 | $28.13 | $28.13 | 1,685,000 | — | — |
| 2018-07-20 | $26.89 | $26.89 | 1,526,800 | — | — |
| 2018-07-19 | $26.61 | $26.61 | 1,176,500 | — | — |
| 2018-07-18 | $26.14 | $26.14 | 2,000,700 | — | — |
| 2018-07-17 | $27.00 | $27.00 | 3,127,600 | — | — |
| 2018-07-16 | $26.93 | $26.93 | 3,373,300 | — | — |
| 2018-07-13 | $25.89 | $25.89 | 2,111,400 | — | — |
| 2018-07-12 | $25.45 | $25.45 | 3,178,700 | — | — |
| 2018-07-11 | $24.32 | $24.32 | 2,417,900 | — | — |
| 2018-07-10 | $22.88 | $22.88 | 705,300 | — | — |
| 2018-07-09 | $22.91 | $22.91 | 1,546,100 | — | — |
| 2018-07-06 | $23.05 | $23.05 | 1,813,600 | — | — |
| 2018-07-05 | $23.14 | $23.14 | 1,534,900 | — | — |
| 2018-07-03 | $21.99 | $21.99 | 1,323,700 | — | — |
| 2018-07-02 | $21.40 | $21.40 | 2,487,800 | — | — |
| 2018-06-29 | $22.02 | $22.02 | 1,581,300 | — | — |
| 2018-06-28 | $22.39 | $22.39 | 3,186,500 | — | — |
| 2018-06-27 | $22.61 | $22.61 | 3,547,800 | — | — |
| 2018-06-26 | $23.64 | $23.64 | 4,189,600 | — | — |
| 2018-06-25 | $23.54 | $23.54 | 5,492,200 | — | — |
| 2018-06-22 | $23.15 | $23.15 | 17,879,100 | — | — |
| 2018-06-21 | $20.31 | $20.31 | 2,760,800 | — | — |
| 2018-06-20 | $20.68 | $20.68 | 2,620,500 | — | — |
| 2018-06-19 | $19.62 | $19.62 | 1,851,800 | — | — |
| 2018-06-18 | $19.64 | $19.64 | 4,503,400 | — | — |
| 2018-06-15 | $19.91 | $19.91 | 3,229,000 | — | — |
| 2018-06-14 | $18.86 | $18.86 | 1,699,600 | — | — |
| 2018-06-13 | $17.76 | $17.76 | 4,335,000 | — | — |
| 2018-06-12 | $17.70 | $17.70 | 2,171,500 | — | — |
| 2018-06-11 | $16.33 | $16.33 | 1,600,300 | — | — |
| 2018-06-08 | $15.64 | $15.64 | 1,271,500 | — | — |
| 2018-06-07 | $15.64 | $15.64 | 1,570,800 | — | — |
| 2018-06-06 | $15.98 | $15.98 | 1,751,300 | — | — |
| 2018-06-05 | $15.39 | $15.39 | 2,675,100 | — | — |
| 2018-06-04 | $15.21 | $15.21 | 3,017,700 | — | — |
| 2018-06-01 | $14.43 | $14.43 | 1,809,800 | — | — |
| 2018-05-31 | $14.03 | $14.03 | 2,810,200 | — | — |
| 2018-05-30 | $14.25 | $14.25 | 1,664,700 | — | — |
| 2018-05-29 | $13.03 | $13.03 | 3,929,600 | — | — |
| 2018-05-25 | $14.20 | $14.20 | 1,727,300 | — | — |
| 2018-05-24 | $13.83 | $13.83 | 1,853,600 | — | — |
| 2018-05-23 | $13.75 | $13.75 | 2,255,600 | — | — |
| 2018-05-22 | $13.01 | $13.01 | 1,572,600 | — | — |
| 2018-05-21 | $12.29 | $12.29 | 2,547,900 | — | — |
| 2018-05-18 | $12.83 | $12.83 | 2,911,500 | — | — |
| 2018-05-17 | $11.69 | $11.69 | 901,900 | — | — |
| 2018-05-16 | $11.69 | $11.69 | 1,942,000 | — | — |
| 2018-05-15 | $11.89 | $11.89 | 3,498,400 | — | — |
| 2018-05-14 | $11.15 | $11.15 | 7,438,200 | — | — |
| 2018-05-11 | $8.90 | $8.90 | 2,541,700 | — | — |
| 2018-05-10 | $8.90 | $8.90 | 1,698,600 | — | — |
| 2018-05-09 | $8.90 | $8.90 | 1,560,300 | — | — |
| 2018-05-08 | $8.80 | $8.80 | 1,480,300 | — | — |
| 2018-05-07 | $8.53 | $8.53 | 1,939,400 | — | — |
| 2018-05-04 | $8.10 | $8.10 | 1,216,900 | — | — |
| 2018-05-03 | $8.00 | $8.00 | 993,000 | — | — |
| 2018-05-02 | $7.84 | $7.84 | 2,409,600 | — | — |
| 2018-05-01 | $7.79 | $7.79 | 947,000 | — | — |
| 2018-04-30 | $7.63 | $7.63 | 1,186,400 | — | — |
| 2018-04-27 | $7.80 | $7.80 | 2,495,700 | — | — |
| 2018-04-26 | $7.99 | $7.99 | 2,746,200 | — | — |
| 2018-04-25 | $7.23 | $7.23 | 1,254,200 | — | — |
| 2018-04-24 | $7.09 | $7.09 | 1,304,700 | — | — |
| 2018-04-23 | $7.37 | $7.37 | 822,300 | — | — |
| 2018-04-20 | $7.44 | $7.44 | 894,200 | — | — |
| 2018-04-19 | $7.35 | $7.35 | 1,667,000 | — | — |
| 2018-04-18 | $7.56 | $7.56 | 1,400,800 | — | — |
| 2018-04-17 | $7.65 | $7.65 | 1,934,500 | — | — |
| 2018-04-16 | $7.55 | $7.55 | 1,814,500 | — | — |
| 2018-04-13 | $7.11 | $7.11 | 1,718,200 | — | — |
| 2018-04-12 | $6.91 | $6.91 | 2,450,700 | — | — |
| 2018-04-11 | $7.01 | $7.01 | 6,403,000 | — | — |
| 2018-04-10 | $7.01 | $7.01 | 6,683,700 | — | — |
| 2018-04-09 | $5.72 | $5.72 | 1,953,000 | — | — |
| 2018-04-06 | $5.75 | $5.75 | 2,361,700 | — | — |
| 2018-04-05 | $5.52 | $5.52 | 1,755,900 | — | — |
| 2018-04-04 | $5.41 | $5.41 | 2,138,600 | — | — |
| 2018-04-03 | $5.16 | $5.16 | 1,677,700 | — | — |
| 2018-04-02 | $4.90 | $4.90 | 1,537,000 | — | — |
| 2018-03-29 | $4.96 | $4.96 | 2,914,200 | — | — |
| 2018-03-28 | $4.76 | $4.76 | 4,193,200 | — | — |
| 2018-03-27 | $4.51 | $4.51 | 3,571,400 | — | — |
| 2018-03-26 | $4.13 | $4.13 | 1,108,200 | — | — |
| 2018-03-23 | $3.99 | $3.99 | 2,738,800 | — | — |
| 2018-03-22 | $3.79 | $3.79 | 480,100 | — | — |
| 2018-03-21 | $3.70 | $3.70 | 660,600 | — | — |
| 2018-03-20 | $3.79 | $3.79 | 561,600 | — | — |
| 2018-03-19 | $3.84 | $3.84 | 782,200 | — | — |
| 2018-03-16 | $4.04 | $4.04 | 1,759,000 | — | — |
| 2018-03-15 | $3.86 | $3.86 | 480,300 | — | — |
| 2018-03-14 | $3.88 | $3.88 | 686,900 | — | — |
| 2018-03-13 | $3.72 | $3.72 | 604,900 | — | — |
| 2018-03-12 | $3.86 | $3.86 | 1,091,000 | — | — |
| 2018-03-09 | $3.94 | $3.94 | 802,600 | — | — |
| 2018-03-08 | $4.05 | $4.05 | 1,503,900 | — | — |
| 2018-03-07 | $3.97 | $3.97 | 1,118,900 | — | — |
| 2018-03-06 | $3.95 | $3.95 | 1,637,000 | — | — |
| 2018-03-05 | $3.88 | $3.88 | 4,179,900 | — | — |
| 2018-03-02 | $3.89 | $3.89 | 5,006,800 | — | — |
| 2018-03-01 | $3.39 | $3.39 | 1,226,800 | — | — |
| 2018-02-28 | $3.16 | $3.16 | 1,198,600 | — | — |
| 2018-02-27 | $3.24 | $3.24 | 1,940,100 | — | — |
| 2018-02-26 | $3.10 | $3.10 | 2,031,200 | — | — |
| 2018-02-23 | $2.86 | $2.86 | 2,665,500 | — | — |
| 2018-02-22 | $3.10 | $3.10 | 2,314,700 | — | — |
| 2018-02-21 | $2.99 | $2.99 | 3,088,800 | — | — |
| 2018-02-20 | $2.72 | $2.72 | 1,617,500 | — | — |
| 2018-02-16 | $2.43 | $2.43 | 739,500 | — | — |
| 2018-02-15 | $2.41 | $2.41 | 1,016,000 | — | — |
| 2018-02-14 | $2.50 | $2.50 | 1,893,700 | — | — |
| 2018-02-13 | $2.43 | $2.43 | 889,000 | — | — |
| 2018-02-12 | $2.41 | $2.41 | 1,649,300 | — | — |
| 2018-02-09 | $2.35 | $2.35 | 6,296,500 | — | — |
| 2018-02-08 | $2.92 | $2.92 | 387,400 | — | — |
| 2018-02-07 | $2.62 | $2.62 | 149,400 | — | — |
| 2018-02-06 | $2.69 | $2.69 | 351,500 | — | — |
| 2018-02-05 | $2.60 | $2.60 | 120,400 | — | — |
| 2018-02-02 | $2.67 | $2.67 | 100,000 | — | — |
| 2018-02-01 | $2.72 | $2.72 | 132,000 | — | — |
| 2018-01-31 | $2.78 | $2.78 | 213,000 | — | — |
| 2018-01-30 | $2.74 | $2.74 | 221,100 | — | — |
| 2018-01-29 | $2.88 | $2.88 | 215,100 | — | — |
| 2018-01-26 | $2.96 | $2.96 | 123,100 | — | — |
| 2018-01-25 | $2.88 | $2.88 | 168,600 | — | — |
| 2018-01-24 | $3.03 | $3.03 | 198,600 | — | — |
| 2018-01-23 | $3.07 | $3.07 | 563,100 | — | — |
| 2018-01-22 | $2.97 | $2.97 | 831,600 | — | — |
| 2018-01-19 | $2.91 | $2.91 | 826,700 | — | — |
| 2018-01-18 | $2.88 | $2.88 | 937,500 | — | — |
| 2018-01-17 | $2.92 | $2.92 | 896,300 | — | — |
| 2018-01-16 | $2.81 | $2.81 | 1,100,200 | — | — |
| 2018-01-12 | $3.24 | $3.24 | 846,000 | — | — |
| 2018-01-11 | $3.35 | $3.35 | 917,500 | — | — |
| 2018-01-10 | $3.43 | $3.43 | 5,239,900 | — | — |
| 2018-01-09 | $2.86 | $2.86 | 2,334,600 | — | — |
| 2018-01-08 | $3.11 | $3.11 | 1,354,800 | — | — |
| 2018-01-05 | $2.52 | $2.52 | 149,900 | — | — |
| 2018-01-04 | $2.50 | $2.50 | 227,100 | — | — |
| 2018-01-03 | $2.48 | $2.48 | 147,400 | — | — |
| 2018-01-02 | $2.54 | $2.54 | 159,900 | — | — |