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
- 2011-04-08 to 2026-09-09
- 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 | $34.00 | $54.47 | 40,300 | — | — |
| 2018-12-28 | $32.50 | $52.06 | 24,770 | — | — |
| 2018-12-27 | $33.40 | $53.51 | 18,430 | — | — |
| 2018-12-26 | $34.00 | $54.47 | 41,690 | — | — |
| 2018-12-24 | $32.60 | $52.22 | 24,440 | — | — |
| 2018-12-21 | $32.50 | $52.06 | 48,190 | — | — |
| 2018-12-20 | $33.20 | $53.19 | 29,040 | — | — |
| 2018-12-19 | $33.50 | $53.67 | 17,140 | — | — |
| 2018-12-18 | $33.50 | $53.67 | 23,250 | — | — |
| 2018-12-17 | $33.20 | $53.19 | 29,090 | — | — |
| 2018-12-14 | $33.60 | $53.83 | 20,260 | — | — |
| 2018-12-13 | $33.70 | $53.99 | 38,810 | — | — |
| 2018-12-12 | $34.90 | $55.91 | 35,660 | — | — |
| 2018-12-11 | $34.70 | $55.59 | 20,010 | — | — |
| 2018-12-10 | $34.60 | $55.43 | 16,790 | — | — |
| 2018-12-07 | $34.80 | $55.75 | 19,520 | — | — |
| 2018-12-06 | $34.60 | $55.43 | 16,200 | — | — |
| 2018-12-04 | $34.90 | $55.91 | 27,150 | — | — |
| 2018-12-03 | $37.80 | $60.55 | 25,370 | — | — |
| 2018-11-30 | $37.20 | $59.59 | 8,740 | — | — |
| 2018-11-29 | $37.50 | $60.07 | 5,460 | — | — |
| 2018-11-28 | $37.50 | $60.07 | 5,650 | — | — |
| 2018-11-27 | $37.30 | $59.75 | 12,080 | — | — |
| 2018-11-26 | $36.70 | $58.79 | 13,550 | — | — |
| 2018-11-23 | $36.40 | $58.31 | 6,230 | — | — |
| 2018-11-21 | $37.00 | $59.27 | 7,930 | — | — |
| 2018-11-20 | $36.50 | $58.47 | 11,640 | — | — |
| 2018-11-19 | $38.30 | $61.36 | 13,150 | — | — |
| 2018-11-16 | $39.40 | $63.12 | 13,730 | — | — |
| 2018-11-15 | $38.20 | $61.20 | 34,010 | — | — |
| 2018-11-14 | $38.00 | $60.88 | 48,300 | — | — |
| 2018-11-13 | $39.80 | $63.76 | 5,640 | — | — |
| 2018-11-12 | $40.20 | $64.40 | 10,610 | — | — |
| 2018-11-09 | $41.20 | $66.00 | 9,770 | — | — |
| 2018-11-08 | $42.10 | $67.44 | 6,630 | — | — |
| 2018-11-07 | $42.80 | $68.56 | 11,580 | — | — |
| 2018-11-06 | $42.50 | $68.08 | 24,830 | — | — |
| 2018-11-05 | $41.10 | $65.84 | 7,590 | — | — |
| 2018-11-02 | $41.80 | $66.96 | 26,710 | — | — |
| 2018-11-01 | $39.90 | $63.92 | 67,270 | — | — |
| 2018-10-31 | $40.40 | $64.72 | 30,910 | — | — |
| 2018-10-30 | $39.10 | $62.64 | 12,010 | — | — |
| 2018-10-29 | $38.10 | $61.04 | 44,650 | — | — |
| 2018-10-26 | $39.90 | $63.92 | 43,070 | — | — |
| 2018-10-25 | $40.50 | $64.88 | 46,530 | — | — |
| 2018-10-24 | $37.00 | $59.27 | 12,430 | — | — |
| 2018-10-23 | $37.40 | $59.91 | 25,950 | — | — |
| 2018-10-22 | $38.20 | $61.20 | 20,080 | — | — |
| 2018-10-19 | $38.40 | $61.52 | 4,720 | — | — |
| 2018-10-18 | $38.70 | $62.00 | 14,870 | — | — |
| 2018-10-17 | $40.00 | $64.08 | 8,490 | — | — |
| 2018-10-16 | $40.70 | $65.20 | 32,250 | — | — |
| 2018-10-15 | $39.70 | $63.60 | 32,250 | — | — |
| 2018-10-12 | $38.10 | $61.04 | 8,850 | — | — |
| 2018-10-11 | $38.70 | $62.00 | 15,070 | — | — |
| 2018-10-10 | $37.80 | $60.55 | 30,890 | — | — |
| 2018-10-09 | $40.20 | $64.40 | 25,200 | — | — |
| 2018-10-08 | $42.10 | $67.44 | 18,400 | — | — |
| 2018-10-05 | $42.10 | $67.44 | 16,670 | — | — |
| 2018-10-04 | $42.50 | $68.08 | 36,200 | — | — |
| 2018-10-03 | $42.80 | $68.56 | 53,700 | — | — |
| 2018-10-02 | $42.90 | $68.72 | 64,950 | — | — |
| 2018-10-01 | $39.80 | $63.76 | 25,970 | — | — |
| 2018-09-28 | $38.10 | $61.04 | 69,860 | — | — |
| 2018-09-27 | $38.10 | $61.04 | 21,370 | — | — |
| 2018-09-26 | $37.50 | $60.07 | 15,470 | — | — |
| 2018-09-25 | $38.00 | $60.88 | 20,670 | — | — |
| 2018-09-24 | $37.50 | $60.07 | 14,870 | — | — |
| 2018-09-21 | $37.90 | $60.72 | 13,860 | — | — |
| 2018-09-20 | $37.40 | $59.91 | 26,290 | — | — |
| 2018-09-19 | $37.60 | $60.23 | 18,870 | — | — |
| 2018-09-18 | $38.00 | $60.88 | 42,950 | — | — |
| 2018-09-17 | $38.40 | $61.52 | 23,760 | — | — |
| 2018-09-14 | $37.00 | $59.27 | 22,240 | — | — |
| 2018-09-13 | $36.70 | $58.79 | 13,150 | — | — |
| 2018-09-12 | $36.50 | $58.47 | 10,470 | — | — |
| 2018-09-11 | $36.90 | $59.11 | 15,420 | — | — |
| 2018-09-10 | $36.00 | $57.67 | 10,440 | — | — |
| 2018-09-07 | $36.60 | $58.63 | 8,610 | — | — |
| 2018-09-06 | $37.00 | $59.27 | 4,650 | — | — |
| 2018-09-05 | $37.60 | $60.23 | 4,800 | — | — |
| 2018-09-04 | $37.80 | $60.55 | 16,600 | — | — |
| 2018-08-31 | $38.90 | $62.32 | 10,880 | — | — |
| 2018-08-30 | $38.10 | $61.04 | 8,670 | — | — |
| 2018-08-29 | $38.40 | $61.52 | 10,780 | — | — |
| 2018-08-28 | $38.10 | $61.04 | 9,640 | — | — |
| 2018-08-27 | $38.00 | $60.88 | 20,770 | — | — |
| 2018-08-24 | $37.20 | $59.59 | 8,930 | — | — |
| 2018-08-23 | $37.20 | $59.59 | 21,200 | — | — |
| 2018-08-22 | $36.70 | $58.79 | 21,050 | — | — |
| 2018-08-21 | $36.30 | $58.15 | 11,520 | — | — |
| 2018-08-20 | $35.80 | $57.35 | 18,670 | — | — |
| 2018-08-17 | $35.40 | $56.71 | 12,340 | — | — |
| 2018-08-16 | $34.90 | $55.91 | 20,000 | — | — |
| 2018-08-15 | $34.20 | $54.79 | 11,990 | — | — |
| 2018-08-14 | $34.50 | $55.27 | 10,100 | — | — |
| 2018-08-13 | $33.60 | $53.83 | 22,280 | — | — |
| 2018-08-10 | $34.50 | $55.27 | 15,090 | — | — |
| 2018-08-09 | $34.90 | $55.91 | 13,230 | — | — |
| 2018-08-08 | $35.20 | $56.39 | 14,430 | — | — |
| 2018-08-07 | $35.40 | $56.71 | 17,870 | — | — |
| 2018-08-06 | $35.90 | $57.51 | 23,460 | — | — |
| 2018-08-03 | $35.70 | $57.19 | 19,490 | — | — |
| 2018-08-02 | $35.80 | $57.35 | 34,140 | — | — |
| 2018-08-01 | $33.20 | $53.19 | 41,800 | — | — |
| 2018-07-31 | $33.90 | $54.31 | 16,800 | — | — |
| 2018-07-30 | $34.20 | $54.79 | 23,610 | — | — |
| 2018-07-27 | $35.20 | $56.39 | 27,590 | — | — |
| 2018-07-26 | $37.20 | $59.59 | 89,710 | — | — |
| 2018-07-25 | $36.50 | $58.47 | 344,720 | — | — |
| 2018-07-24 | $38.20 | $61.20 | 319,380 | — | — |
| 2018-07-23 | $37.40 | $59.91 | 28,210 | — | — |
| 2018-07-20 | $37.40 | $59.91 | 19,410 | — | — |
| 2018-07-19 | $36.50 | $58.47 | 15,380 | — | — |
| 2018-07-18 | $36.60 | $58.63 | 18,070 | — | — |
| 2018-07-17 | $37.60 | $60.23 | 10,840 | — | — |
| 2018-07-16 | $38.00 | $60.88 | 36,440 | — | — |
| 2018-07-13 | $37.20 | $59.59 | 53,060 | — | — |
| 2018-07-12 | $39.40 | $63.12 | 51,950 | — | — |
| 2018-07-11 | $38.20 | $61.20 | 79,000 | — | — |
| 2018-07-10 | $37.00 | $59.27 | 78,220 | — | — |
| 2018-07-09 | $35.40 | $56.71 | 71,830 | — | — |
| 2018-07-06 | $33.90 | $54.31 | 56,860 | — | — |
| 2018-07-05 | $32.40 | $51.90 | 43,050 | — | — |
| 2018-07-03 | $33.40 | $53.51 | 27,960 | — | — |
| 2018-07-02 | $33.30 | $53.35 | 60,560 | — | — |
| 2018-06-29 | $33.00 | $52.87 | 67,650 | — | — |
| 2018-06-28 | $31.40 | $50.30 | 63,430 | — | — |
| 2018-06-27 | $30.70 | $49.18 | 25,910 | — | — |
| 2018-06-26 | $30.70 | $49.18 | 59,100 | — | — |
| 2018-06-25 | $30.10 | $48.22 | 61,390 | — | — |
| 2018-06-22 | $30.50 | $48.86 | 20,370 | — | — |
| 2018-06-21 | $30.50 | $48.86 | 73,350 | — | — |
| 2018-06-20 | $29.60 | $47.42 | 69,330 | — | — |
| 2018-06-19 | $29.00 | $46.46 | 59,910 | — | — |
| 2018-06-18 | $29.00 | $46.46 | 78,760 | — | — |
| 2018-06-15 | $28.40 | $45.50 | 120,860 | — | — |
| 2018-06-14 | $27.80 | $44.54 | 64,610 | — | — |
| 2018-06-13 | $27.60 | $44.21 | 54,950 | — | — |
| 2018-06-12 | $27.40 | $43.89 | 32,740 | — | — |
| 2018-06-11 | $27.80 | $44.54 | 50,920 | — | — |
| 2018-06-08 | $28.00 | $44.86 | 66,980 | — | — |
| 2018-06-07 | $28.20 | $45.18 | 141,690 | — | — |
| 2018-06-06 | $28.90 | $46.30 | 18,430 | — | — |
| 2018-06-05 | $28.90 | $46.30 | 19,340 | — | — |
| 2018-06-04 | $29.20 | $46.78 | 49,150 | — | — |
| 2018-06-01 | $29.60 | $47.42 | 51,840 | — | — |
| 2018-05-31 | $29.30 | $46.94 | 53,940 | — | — |
| 2018-05-30 | $29.40 | $47.10 | 96,520 | — | — |
| 2018-05-29 | $28.30 | $45.34 | 71,150 | — | — |
| 2018-05-25 | $29.40 | $47.10 | 15,900 | — | — |
| 2018-05-24 | $29.60 | $47.42 | 11,070 | — | — |
| 2018-05-23 | $29.50 | $47.26 | 18,900 | — | — |
| 2018-05-22 | $30.40 | $48.70 | 17,060 | — | — |
| 2018-05-21 | $30.20 | $48.38 | 24,290 | — | — |
| 2018-05-18 | $29.70 | $47.58 | 22,500 | — | — |
| 2018-05-17 | $29.30 | $46.94 | 11,650 | — | — |
| 2018-05-16 | $29.10 | $46.62 | 22,850 | — | — |
| 2018-05-15 | $29.40 | $47.10 | 19,380 | — | — |
| 2018-05-14 | $30.70 | $49.18 | 24,900 | — | — |
| 2018-05-11 | $29.70 | $47.58 | 25,720 | — | — |
| 2018-05-10 | $30.20 | $48.38 | 30,370 | — | — |
| 2018-05-09 | $30.60 | $49.02 | 27,540 | — | — |
| 2018-05-08 | $30.20 | $48.38 | 44,330 | — | — |
| 2018-05-07 | $30.20 | $48.38 | 20,460 | — | — |
| 2018-05-04 | $28.90 | $46.30 | 8,200 | — | — |
| 2018-05-03 | $28.70 | $45.98 | 13,080 | — | — |
| 2018-05-02 | $29.10 | $46.62 | 4,940 | — | — |
| 2018-05-01 | $29.00 | $46.46 | 12,840 | — | — |
| 2018-04-30 | $28.40 | $45.50 | 17,240 | — | — |
| 2018-04-27 | $29.00 | $46.46 | 18,240 | — | — |
| 2018-04-26 | $30.00 | $48.06 | 27,980 | — | — |
| 2018-04-25 | $30.70 | $49.18 | 14,410 | — | — |
| 2018-04-24 | $30.50 | $48.86 | 10,190 | — | — |
| 2018-04-23 | $30.30 | $48.54 | 8,020 | — | — |
| 2018-04-20 | $30.40 | $48.70 | 18,320 | — | — |
| 2018-04-19 | $30.70 | $49.18 | 17,320 | — | — |
| 2018-04-18 | $30.90 | $49.50 | 8,990 | — | — |
| 2018-04-17 | $30.90 | $49.50 | 10,260 | — | — |
| 2018-04-16 | $31.20 | $49.98 | 16,240 | — | — |
| 2018-04-13 | $31.40 | $50.30 | 9,840 | — | — |
| 2018-04-12 | $30.00 | $48.06 | 29,620 | — | — |
| 2018-04-11 | $31.60 | $50.62 | 6,170 | — | — |
| 2018-04-10 | $31.00 | $49.66 | 11,960 | — | — |
| 2018-04-09 | $31.10 | $49.82 | 6,910 | — | — |
| 2018-04-06 | $31.10 | $49.82 | 24,380 | — | — |
| 2018-04-05 | $32.00 | $51.26 | 16,170 | — | — |
| 2018-04-04 | $31.90 | $51.10 | 17,420 | — | — |
| 2018-04-03 | $31.80 | $50.94 | 13,890 | — | — |
| 2018-04-02 | $31.60 | $50.62 | 11,360 | — | — |
| 2018-03-29 | $32.50 | $52.06 | 12,400 | — | — |
| 2018-03-28 | $32.60 | $52.22 | 16,140 | — | — |
| 2018-03-27 | $33.20 | $53.19 | 7,950 | — | — |
| 2018-03-26 | $33.40 | $53.51 | 13,810 | — | — |
| 2018-03-23 | $33.80 | $54.15 | 13,930 | — | — |
| 2018-03-22 | $33.50 | $53.67 | 13,580 | — | — |
| 2018-03-21 | $34.60 | $55.43 | 13,710 | — | — |
| 2018-03-20 | $34.50 | $55.27 | 10,300 | — | — |
| 2018-03-19 | $35.10 | $56.23 | 16,630 | — | — |
| 2018-03-16 | $36.30 | $58.15 | 18,620 | — | — |
| 2018-03-15 | $36.60 | $58.63 | 20,910 | — | — |
| 2018-03-14 | $36.00 | $57.67 | 39,930 | — | — |
| 2018-03-13 | $37.20 | $59.59 | 29,960 | — | — |
| 2018-03-12 | $37.40 | $59.91 | 24,440 | — | — |
| 2018-03-09 | $37.10 | $59.43 | 36,080 | — | — |
| 2018-03-08 | $37.40 | $59.91 | 39,840 | — | — |
| 2018-03-07 | $36.50 | $58.47 | 27,210 | — | — |
| 2018-03-06 | $37.10 | $59.43 | 56,020 | — | — |
| 2018-03-05 | $36.80 | $58.95 | 58,990 | — | — |
| 2018-03-02 | $34.40 | $55.11 | 14,350 | — | — |
| 2018-03-01 | $35.30 | $56.55 | 18,720 | — | — |
| 2018-02-28 | $34.50 | $55.27 | 17,830 | — | — |
| 2018-02-27 | $35.20 | $56.39 | 23,980 | — | — |
| 2018-02-26 | $36.00 | $57.67 | 42,850 | — | — |
| 2018-02-23 | $34.10 | $54.63 | 23,360 | — | — |
| 2018-02-22 | $33.10 | $53.03 | 79,300 | — | — |
| 2018-02-21 | $34.60 | $55.43 | 56,250 | — | — |
| 2018-02-20 | $32.50 | $52.06 | 34,270 | — | — |
| 2018-02-16 | $31.80 | $50.94 | 41,910 | — | — |
| 2018-02-15 | $28.50 | $45.66 | 74,210 | — | — |
| 2018-02-14 | $29.10 | $46.62 | 29,400 | — | — |
| 2018-02-13 | $28.70 | $45.98 | 39,230 | — | — |
| 2018-02-12 | $29.80 | $47.74 | 23,120 | — | — |
| 2018-02-09 | $30.20 | $48.38 | 64,880 | — | — |
| 2018-02-08 | $29.20 | $46.78 | 54,950 | — | — |
| 2018-02-07 | $30.40 | $48.70 | 21,530 | — | — |
| 2018-02-06 | $30.90 | $49.50 | 17,920 | — | — |
| 2018-02-05 | $31.10 | $49.82 | 134,460 | — | — |
| 2018-02-02 | $32.50 | $52.06 | 31,790 | — | — |
| 2018-02-01 | $33.60 | $53.83 | 30,990 | — | — |
| 2018-01-31 | $33.00 | $52.87 | 76,000 | — | — |
| 2018-01-30 | $35.00 | $56.07 | 26,080 | — | — |
| 2018-01-29 | $34.80 | $55.75 | 45,660 | — | — |
| 2018-01-26 | $35.40 | $56.71 | 37,930 | — | — |
| 2018-01-25 | $35.00 | $56.07 | 43,490 | — | — |
| 2018-01-24 | $36.40 | $58.31 | 31,720 | — | — |
| 2018-01-23 | $37.10 | $59.43 | 43,920 | — | — |
| 2018-01-22 | $38.00 | $60.88 | 64,810 | — | — |
| 2018-01-19 | $38.10 | $61.04 | 27,460 | — | — |
| 2018-01-18 | $38.20 | $61.20 | 104,300 | — | — |
| 2018-01-17 | $38.30 | $61.36 | 26,860 | — | — |
| 2018-01-16 | $39.40 | $63.12 | 65,720 | — | — |
| 2018-01-12 | $39.90 | $63.92 | 66,120 | — | — |
| 2018-01-11 | $40.50 | $64.88 | 52,830 | — | — |
| 2018-01-10 | $41.50 | $66.48 | 164,400 | — | — |
| 2018-01-09 | $39.50 | $63.28 | 62,910 | — | — |
| 2018-01-08 | $40.60 | $65.04 | 78,660 | — | — |
| 2018-01-05 | $40.40 | $64.72 | 165,970 | — | — |
| 2018-01-04 | $37.50 | $60.07 | 84,590 | — | — |
| 2018-01-03 | $37.00 | $59.27 | 123,050 | — | — |
| 2018-01-02 | $35.40 | $56.71 | 220,080 | — | — |