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
- 2006-04-18 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 | $36.80 | $36.80 | 7,023 | — | — |
| 2018-12-28 | $56.80 | $56.80 | 1,110 | — | — |
| 2018-12-27 | $60.00 | $60.00 | 828 | — | — |
| 2018-12-26 | $66.00 | $66.00 | 240 | — | — |
| 2018-12-24 | $67.20 | $67.20 | 448 | — | — |
| 2018-12-21 | $68.00 | $68.00 | 1,030 | — | — |
| 2018-12-20 | $80.00 | $80.00 | 843 | — | — |
| 2018-12-19 | $80.00 | $80.00 | 2,703 | — | — |
| 2018-12-18 | $124.00 | $124.00 | 1,745 | — | — |
| 2018-12-17 | $84.40 | $84.40 | 298 | — | — |
| 2018-12-14 | $101.60 | $101.60 | 128 | — | — |
| 2018-12-13 | $100.00 | $100.00 | 18 | — | — |
| 2018-12-12 | $109.60 | $109.60 | 160 | — | — |
| 2018-12-11 | $106.00 | $106.00 | 205 | — | — |
| 2018-12-10 | $119.60 | $119.60 | 225 | — | — |
| 2018-12-07 | $128.00 | $128.00 | 458 | — | — |
| 2018-12-06 | $124.40 | $124.40 | 553 | — | — |
| 2018-12-04 | $121.20 | $121.20 | 668 | — | — |
| 2018-12-03 | $121.20 | $121.20 | 565 | — | — |
| 2018-11-30 | $114.80 | $114.80 | 460 | — | — |
| 2018-11-29 | $94.00 | $94.00 | 768 | — | — |
| 2018-11-28 | $61.60 | $61.60 | 313 | — | — |
| 2018-11-27 | $68.00 | $68.00 | 90 | — | — |
| 2018-11-26 | $70.00 | $70.00 | 353 | — | — |
| 2018-11-23 | $75.20 | $75.20 | 30 | — | — |
| 2018-11-21 | $75.60 | $75.60 | 120 | — | — |
| 2018-11-20 | $74.00 | $74.00 | 245 | — | — |
| 2018-11-19 | $79.20 | $79.20 | 833 | — | — |
| 2018-11-16 | $93.20 | $93.20 | 158 | — | — |
| 2018-11-15 | $102.40 | $102.40 | 115 | — | — |
| 2018-11-14 | $102.00 | $102.00 | 220 | — | — |
| 2018-11-13 | $107.20 | $107.20 | 508 | — | — |
| 2018-11-12 | $107.60 | $107.60 | 530 | — | — |
| 2018-11-09 | $116.00 | $116.00 | 140 | — | — |
| 2018-11-08 | $115.60 | $115.60 | 178 | — | — |
| 2018-11-07 | $120.00 | $120.00 | 108 | — | — |
| 2018-11-06 | $113.60 | $113.60 | 250 | — | — |
| 2018-11-05 | $116.00 | $116.00 | 120 | — | — |
| 2018-11-02 | $115.20 | $115.20 | 195 | — | — |
| 2018-11-01 | $120.80 | $120.80 | 173 | — | — |
| 2018-10-31 | $121.20 | $121.20 | 180 | — | — |
| 2018-10-30 | $122.00 | $122.00 | 35 | — | — |
| 2018-10-29 | $119.20 | $119.20 | 323 | — | — |
| 2018-10-26 | $121.20 | $121.20 | 333 | — | — |
| 2018-10-25 | $124.40 | $124.40 | 150 | — | — |
| 2018-10-24 | $132.00 | $132.00 | 40 | — | — |
| 2018-10-23 | $132.00 | $132.00 | 2,258 | — | — |
| 2018-10-22 | $172.00 | $172.00 | 78 | — | — |
| 2018-10-19 | $173.20 | $173.20 | 135 | — | — |
| 2018-10-18 | $177.60 | $177.60 | 25 | — | — |
| 2018-10-17 | $179.20 | $179.20 | 170 | — | — |
| 2018-10-16 | $166.00 | $166.00 | 163 | — | — |
| 2018-10-15 | $150.00 | $150.00 | 125 | — | — |
| 2018-10-12 | $151.60 | $151.60 | 630 | — | — |
| 2018-10-11 | $150.40 | $150.40 | 868 | — | — |
| 2018-10-10 | $116.00 | $116.00 | 285 | — | — |
| 2018-10-09 | $128.00 | $128.00 | 170 | — | — |
| 2018-10-08 | $134.40 | $134.40 | 233 | — | — |
| 2018-10-05 | $148.80 | $148.80 | 48 | — | — |
| 2018-10-04 | $147.60 | $147.60 | 168 | — | — |
| 2018-10-03 | $146.40 | $146.40 | 105 | — | — |
| 2018-10-02 | $159.60 | $159.60 | 75 | — | — |
| 2018-10-01 | $159.60 | $159.60 | 63 | — | — |
| 2018-09-28 | $156.40 | $156.40 | 73 | — | — |
| 2018-09-27 | $143.20 | $143.20 | 153 | — | — |
| 2018-09-26 | $149.60 | $149.60 | 155 | — | — |
| 2018-09-25 | $158.40 | $158.40 | 183 | — | — |
| 2018-09-24 | $161.60 | $161.60 | 95 | — | — |
| 2018-09-21 | $176.00 | $176.00 | 173 | — | — |
| 2018-09-20 | $168.00 | $168.00 | 80 | — | — |
| 2018-09-19 | $171.20 | $171.20 | 143 | — | — |
| 2018-09-18 | $180.80 | $180.80 | 110 | — | — |
| 2018-09-17 | $180.40 | $180.40 | 178 | — | — |
| 2018-09-14 | $184.40 | $184.40 | 215 | — | — |
| 2018-09-13 | $198.80 | $198.80 | 585 | — | — |
| 2018-09-12 | $180.00 | $180.00 | 915 | — | — |
| 2018-09-11 | $156.00 | $156.00 | 75 | — | — |
| 2018-09-10 | $150.00 | $150.00 | 95 | — | — |
| 2018-09-07 | $164.00 | $164.00 | 265 | — | — |
| 2018-09-06 | $160.80 | $160.80 | 225 | — | — |
| 2018-09-05 | $163.20 | $163.20 | 233 | — | — |
| 2018-09-04 | $168.00 | $168.00 | 165 | — | — |
| 2018-08-31 | $167.20 | $167.20 | 360 | — | — |
| 2018-08-30 | $159.20 | $159.20 | 320 | — | — |
| 2018-08-29 | $147.60 | $147.60 | 113 | — | — |
| 2018-08-28 | $150.80 | $150.80 | 310 | — | — |
| 2018-08-27 | $150.00 | $150.00 | 223 | — | — |
| 2018-08-24 | $139.60 | $139.60 | 443 | — | — |
| 2018-08-23 | $162.00 | $162.00 | 885 | — | — |
| 2018-08-22 | $167.20 | $167.20 | 270 | — | — |
| 2018-08-21 | $163.60 | $163.60 | 605 | — | — |
| 2018-08-20 | $179.20 | $179.20 | 940 | — | — |
| 2018-08-17 | $193.20 | $193.20 | 1,125 | — | — |
| 2018-08-16 | $200.00 | $200.00 | 1,660 | — | — |
| 2018-08-15 | $192.40 | $192.40 | 1,383 | — | — |
| 2018-08-14 | $176.00 | $176.00 | 250 | — | — |
| 2018-08-13 | $148.00 | $148.00 | 618 | — | — |
| 2018-08-10 | $166.40 | $166.40 | 1,243 | — | — |
| 2018-08-09 | $198.00 | $198.00 | 2,838 | — | — |
| 2018-08-08 | $150.00 | $150.00 | 4,158 | — | — |
| 2018-08-07 | $70.00 | $70.00 | 280 | — | — |
| 2018-08-06 | $68.00 | $68.00 | 485 | — | — |
| 2018-08-03 | $76.80 | $76.80 | 390 | — | — |
| 2018-08-02 | $80.00 | $80.00 | 138 | — | — |
| 2018-08-01 | $56.80 | $56.80 | 78 | — | — |
| 2018-07-31 | $59.60 | $59.60 | 125 | — | — |
| 2018-07-30 | $51.20 | $51.20 | 545 | — | — |
| 2018-07-27 | $51.60 | $51.60 | 558 | — | — |
| 2018-07-26 | $74.00 | $74.00 | 643 | — | — |
| 2018-07-25 | $88.00 | $88.00 | 220 | — | — |
| 2018-07-24 | $90.00 | $90.00 | 640 | — | — |
| 2018-07-23 | $108.00 | $108.00 | 730 | — | — |
| 2018-07-20 | $123.20 | $123.20 | 350 | — | — |
| 2018-07-19 | $128.00 | $128.00 | 350 | — | — |
| 2018-07-18 | $124.00 | $124.00 | 460 | — | — |
| 2018-07-17 | $112.40 | $112.40 | 1,688 | — | — |
| 2018-07-16 | $128.00 | $128.00 | 2,155 | — | — |
| 2018-07-13 | $108.00 | $108.00 | 2,560 | — | — |
| 2018-07-12 | $106.00 | $106.00 | 4,820 | — | — |
| 2018-07-11 | $58.80 | $58.80 | 7,835 | — | — |
| 2018-07-10 | $28.40 | $28.40 | 148 | — | — |
| 2018-07-09 | $34.00 | $34.00 | 1,428 | — | — |
| 2018-07-06 | $31.60 | $31.60 | 1,120 | — | — |
| 2018-07-05 | $31.20 | $31.20 | 425 | — | — |
| 2018-07-03 | $32.00 | $32.00 | 503 | — | — |
| 2018-07-02 | $36.40 | $36.40 | 175 | — | — |
| 2018-06-29 | $36.80 | $36.80 | 748 | — | — |
| 2018-06-28 | $32.00 | $32.00 | 1,328 | — | — |
| 2018-06-27 | $28.00 | $28.00 | 1,625 | — | — |
| 2018-06-26 | $27.60 | $27.60 | 88 | — | — |
| 2018-06-25 | $29.20 | $29.20 | 2,003 | — | — |
| 2018-06-22 | $21.20 | $21.20 | 1,725 | — | — |
| 2018-06-21 | $23.60 | $23.60 | 158 | — | — |
| 2018-06-20 | $22.00 | $22.00 | 778 | — | — |
| 2018-06-19 | $26.00 | $26.00 | 900 | — | — |
| 2018-06-18 | $22.00 | $22.00 | 838 | — | — |
| 2018-06-15 | $19.20 | $19.20 | 658 | — | — |
| 2018-06-14 | $19.20 | $19.20 | 288 | — | — |
| 2018-06-13 | $11.60 | $11.60 | 0 | — | — |
| 2018-06-12 | $11.60 | $11.60 | 15 | — | — |
| 2018-06-11 | $12.00 | $12.00 | 70 | — | — |
| 2018-06-08 | $12.00 | $12.00 | 58 | — | — |
| 2018-06-07 | $16.00 | $16.00 | 0 | — | — |
| 2018-06-06 | $16.00 | $16.00 | 388 | — | — |
| 2018-06-05 | $15.20 | $15.20 | 828 | — | — |
| 2018-06-04 | $16.00 | $16.00 | 73 | — | — |
| 2018-06-01 | $15.60 | $15.60 | 190 | — | — |
| 2018-05-31 | $20.00 | $20.00 | 355 | — | — |
| 2018-05-30 | $15.20 | $15.20 | 100 | — | — |
| 2018-05-29 | $16.00 | $16.00 | 338 | — | — |
| 2018-05-25 | $16.00 | $16.00 | 450 | — | — |
| 2018-05-24 | $12.00 | $12.00 | 165 | — | — |
| 2018-05-23 | $12.00 | $12.00 | 25 | — | — |
| 2018-05-22 | $12.00 | $12.00 | 80 | — | — |
| 2018-05-21 | $15.60 | $15.60 | 140 | — | — |
| 2018-05-18 | $12.40 | $12.40 | 538 | — | — |
| 2018-05-17 | $15.60 | $15.60 | 0 | — | — |
| 2018-05-16 | $15.60 | $15.60 | 15 | — | — |
| 2018-05-15 | $14.00 | $14.00 | 573 | — | — |
| 2018-05-14 | $15.20 | $15.20 | 275 | — | — |
| 2018-05-11 | $14.00 | $14.00 | 483 | — | — |
| 2018-05-10 | $16.00 | $16.00 | 443 | — | — |
| 2018-05-09 | $13.60 | $13.60 | 190 | — | — |
| 2018-05-08 | $11.60 | $11.60 | 455 | — | — |
| 2018-05-07 | $13.60 | $13.60 | 490 | — | — |
| 2018-05-04 | $13.60 | $13.60 | 198 | — | — |
| 2018-05-03 | $9.60 | $9.60 | 488 | — | — |
| 2018-05-02 | $11.60 | $11.60 | 5 | — | — |
| 2018-05-01 | $14.00 | $14.00 | 103 | — | — |
| 2018-04-30 | $14.00 | $14.00 | 40 | — | — |
| 2018-04-27 | $16.00 | $16.00 | 0 | — | — |
| 2018-04-26 | $16.00 | $16.00 | 0 | — | — |
| 2018-04-25 | $16.00 | $16.00 | 63 | — | — |
| 2018-04-24 | $14.00 | $14.00 | 0 | — | — |
| 2018-04-23 | $14.00 | $14.00 | 143 | — | — |
| 2018-04-20 | $14.00 | $14.00 | 270 | — | — |
| 2018-04-19 | $18.00 | $18.00 | 0 | — | — |
| 2018-04-18 | $18.00 | $18.00 | 58 | — | — |
| 2018-04-17 | $18.00 | $18.00 | 3 | — | — |
| 2018-04-16 | $16.00 | $16.00 | 50 | — | — |
| 2018-04-13 | $12.80 | $12.80 | 0 | — | — |
| 2018-04-12 | $12.80 | $12.80 | 125 | — | — |
| 2018-04-11 | $10.40 | $10.40 | 0 | — | — |
| 2018-04-10 | $10.40 | $10.40 | 150 | — | — |
| 2018-04-09 | $9.20 | $9.20 | 5 | — | — |
| 2018-04-06 | $12.80 | $12.80 | 0 | — | — |
| 2018-04-05 | $12.80 | $12.80 | 0 | — | — |
| 2018-04-04 | $12.80 | $12.80 | 95 | — | — |
| 2018-04-03 | $12.80 | $12.80 | 0 | — | — |
| 2018-04-02 | $12.80 | $12.80 | 0 | — | — |
| 2018-03-29 | $12.80 | $12.80 | 0 | — | — |
| 2018-03-28 | $12.80 | $12.80 | 3 | — | — |
| 2018-03-27 | $12.80 | $12.80 | 25 | — | — |
| 2018-03-26 | $10.40 | $10.40 | 0 | — | — |
| 2018-03-23 | $10.40 | $10.40 | 0 | — | — |
| 2018-03-22 | $10.40 | $10.40 | 0 | — | — |
| 2018-03-21 | $10.40 | $10.40 | 0 | — | — |
| 2018-03-20 | $10.40 | $10.40 | 60 | — | — |
| 2018-03-19 | $12.80 | $12.80 | 3 | — | — |
| 2018-03-16 | $12.40 | $12.40 | 75 | — | — |
| 2018-03-15 | $12.40 | $12.40 | 48 | — | — |
| 2018-03-14 | $14.40 | $14.40 | 0 | — | — |
| 2018-03-13 | $14.40 | $14.40 | 0 | — | — |
| 2018-03-12 | $14.40 | $14.40 | 0 | — | — |
| 2018-03-09 | $14.40 | $14.40 | 13 | — | — |
| 2018-03-08 | $14.00 | $14.00 | 0 | — | — |
| 2018-03-07 | $14.00 | $14.00 | 135 | — | — |
| 2018-03-06 | $13.20 | $13.20 | 0 | — | — |
| 2018-03-05 | $13.20 | $13.20 | 125 | — | — |
| 2018-03-02 | $12.80 | $12.80 | 0 | — | — |
| 2018-03-01 | $12.80 | $12.80 | 375 | — | — |
| 2018-02-28 | $12.00 | $12.00 | 0 | — | — |
| 2018-02-27 | $12.00 | $12.00 | 0 | — | — |
| 2018-02-26 | $12.00 | $12.00 | 8 | — | — |
| 2018-02-23 | $13.60 | $13.60 | 750 | — | — |
| 2018-02-22 | $13.60 | $13.60 | 215 | — | — |
| 2018-02-21 | $13.20 | $13.20 | 0 | — | — |
| 2018-02-20 | $13.20 | $13.20 | 0 | — | — |
| 2018-02-16 | $13.20 | $13.20 | 0 | — | — |
| 2018-02-15 | $13.20 | $13.20 | 15 | — | — |
| 2018-02-14 | $14.00 | $14.00 | 0 | — | — |
| 2018-02-13 | $14.00 | $14.00 | 3 | — | — |
| 2018-02-12 | $10.40 | $10.40 | 0 | — | — |
| 2018-02-09 | $10.40 | $10.40 | 128 | — | — |
| 2018-02-08 | $14.40 | $14.40 | 5 | — | — |
| 2018-02-07 | $14.40 | $14.40 | 15 | — | — |
| 2018-02-06 | $9.60 | $9.60 | 0 | — | — |
| 2018-02-05 | $9.60 | $9.60 | 0 | — | — |
| 2018-02-02 | $9.60 | $9.60 | 0 | — | — |
| 2018-02-01 | $9.60 | $9.60 | 0 | — | — |
| 2018-01-31 | $9.60 | $9.60 | 0 | — | — |
| 2018-01-30 | $9.60 | $9.60 | 40 | — | — |
| 2018-01-29 | $9.60 | $9.60 | 0 | — | — |
| 2018-01-26 | $9.60 | $9.60 | 0 | — | — |
| 2018-01-25 | $9.60 | $9.60 | 0 | — | — |
| 2018-01-24 | $9.60 | $9.60 | 0 | — | — |
| 2018-01-23 | $9.60 | $9.60 | 0 | — | — |
| 2018-01-22 | $9.60 | $9.60 | 3 | — | — |
| 2018-01-19 | $9.60 | $9.60 | 8 | — | — |
| 2018-01-18 | $8.40 | $8.40 | 0 | — | — |
| 2018-01-17 | $8.40 | $8.40 | 0 | — | — |
| 2018-01-16 | $8.40 | $8.40 | 0 | — | — |
| 2018-01-12 | $8.40 | $8.40 | 50 | — | — |
| 2018-01-11 | $8.40 | $8.40 | 50 | — | — |
| 2018-01-10 | $8.40 | $8.40 | 0 | — | — |
| 2018-01-09 | $8.40 | $8.40 | 0 | — | — |
| 2018-01-08 | $8.40 | $8.40 | 0 | — | — |
| 2018-01-05 | $8.40 | $8.40 | 0 | — | — |
| 2018-01-04 | $8.40 | $8.40 | 5 | — | — |
| 2018-01-03 | $8.40 | $8.40 | 0 | — | — |
| 2018-01-02 | $8.40 | $8.40 | 0 | — | — |