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
- 2014-11-19 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 | $21.26 | $21.26 | 25,975 | — | — |
| 2018-12-28 | $22.56 | $22.56 | 24,583 | — | — |
| 2018-12-27 | $20.18 | $20.18 | 12,971 | — | — |
| 2018-12-26 | $20.88 | $20.88 | 46,858 | — | — |
| 2018-12-24 | $21.38 | $21.38 | 27,121 | — | — |
| 2018-12-21 | $18.24 | $18.24 | 53,850 | — | — |
| 2018-12-20 | $17.52 | $17.52 | 26,238 | — | — |
| 2018-12-19 | $18.02 | $18.02 | 27,083 | — | — |
| 2018-12-18 | $20.76 | $20.76 | 20,300 | — | — |
| 2018-12-17 | $20.95 | $20.95 | 18,463 | — | — |
| 2018-12-14 | $21.94 | $21.94 | 40,304 | — | — |
| 2018-12-13 | $20.64 | $20.64 | 37,438 | — | — |
| 2018-12-12 | $21.98 | $21.98 | 24,371 | — | — |
| 2018-12-11 | $22.80 | $22.80 | 45,046 | — | — |
| 2018-12-10 | $25.44 | $25.44 | 93,929 | — | — |
| 2018-12-07 | $25.44 | $25.44 | 75,946 | — | — |
| 2018-12-06 | $23.04 | $23.04 | 25,238 | — | — |
| 2018-12-04 | $24.14 | $24.14 | 35,779 | — | — |
| 2018-12-03 | $25.44 | $25.44 | 42,571 | — | — |
| 2018-11-30 | $25.92 | $25.92 | 17,021 | — | — |
| 2018-11-29 | $26.40 | $26.40 | 9,821 | — | — |
| 2018-11-28 | $26.16 | $26.16 | 16,538 | — | — |
| 2018-11-27 | $25.44 | $25.44 | 28,367 | — | — |
| 2018-11-26 | $25.92 | $25.92 | 45,250 | — | — |
| 2018-11-23 | $27.60 | $27.60 | 8,196 | — | — |
| 2018-11-21 | $29.04 | $29.04 | 35,888 | — | — |
| 2018-11-20 | $28.32 | $28.32 | 23,108 | — | — |
| 2018-11-19 | $28.80 | $28.80 | 27,225 | — | — |
| 2018-11-16 | $29.52 | $29.52 | 31,529 | — | — |
| 2018-11-15 | $30.72 | $30.72 | 20,529 | — | — |
| 2018-11-14 | $33.12 | $33.12 | 29,071 | — | — |
| 2018-11-13 | $35.04 | $35.04 | 30,592 | — | — |
| 2018-11-12 | $34.80 | $34.80 | 12,925 | — | — |
| 2018-11-09 | $36.96 | $36.96 | 28,504 | — | — |
| 2018-11-08 | $38.88 | $38.88 | 8,450 | — | — |
| 2018-11-07 | $40.80 | $40.80 | 6,729 | — | — |
| 2018-11-06 | $42.00 | $42.00 | 7,408 | — | — |
| 2018-11-05 | $41.76 | $41.76 | 7,417 | — | — |
| 2018-11-02 | $40.80 | $40.80 | 19,279 | — | — |
| 2018-11-01 | $39.36 | $39.36 | 5,104 | — | — |
| 2018-10-31 | $37.92 | $37.92 | 3,592 | — | — |
| 2018-10-30 | $37.92 | $37.92 | 4,108 | — | — |
| 2018-10-29 | $37.68 | $37.68 | 8,346 | — | — |
| 2018-10-26 | $38.40 | $38.40 | 4,958 | — | — |
| 2018-10-25 | $38.16 | $38.16 | 6,321 | — | — |
| 2018-10-24 | $38.16 | $38.16 | 9,471 | — | — |
| 2018-10-23 | $39.36 | $39.36 | 7,758 | — | — |
| 2018-10-22 | $38.40 | $38.40 | 6,979 | — | — |
| 2018-10-19 | $37.68 | $37.68 | 7,046 | — | — |
| 2018-10-18 | $38.88 | $38.88 | 6,504 | — | — |
| 2018-10-17 | $39.84 | $39.84 | 2,788 | — | — |
| 2018-10-16 | $40.80 | $40.80 | 7,383 | — | — |
| 2018-10-15 | $38.88 | $38.88 | 5,321 | — | — |
| 2018-10-12 | $39.12 | $39.12 | 6,092 | — | — |
| 2018-10-11 | $38.40 | $38.40 | 13,271 | — | — |
| 2018-10-10 | $37.20 | $37.20 | 10,233 | — | — |
| 2018-10-09 | $38.88 | $38.88 | 6,329 | — | — |
| 2018-10-08 | $38.40 | $38.40 | 9,363 | — | — |
| 2018-10-05 | $40.20 | $40.20 | 9,850 | — | — |
| 2018-10-04 | $42.48 | $42.48 | 6,338 | — | — |
| 2018-10-03 | $42.24 | $42.24 | 4,996 | — | — |
| 2018-10-02 | $42.24 | $42.24 | 8,025 | — | — |
| 2018-10-01 | $43.68 | $43.68 | 9,883 | — | — |
| 2018-09-28 | $45.60 | $45.60 | 6,088 | — | — |
| 2018-09-27 | $44.88 | $44.88 | 9,450 | — | — |
| 2018-09-26 | $47.28 | $47.28 | 10,267 | — | — |
| 2018-09-25 | $46.56 | $46.56 | 24,388 | — | — |
| 2018-09-24 | $44.40 | $44.40 | 8,083 | — | — |
| 2018-09-21 | $44.88 | $44.88 | 14,321 | — | — |
| 2018-09-20 | $42.72 | $42.72 | 16,292 | — | — |
| 2018-09-19 | $42.00 | $42.00 | 8,346 | — | — |
| 2018-09-18 | $42.48 | $42.48 | 17,946 | — | — |
| 2018-09-17 | $44.16 | $44.16 | 29,913 | — | — |
| 2018-09-14 | $41.52 | $41.52 | 8,154 | — | — |
| 2018-09-13 | $41.28 | $41.28 | 15,254 | — | — |
| 2018-09-12 | $38.64 | $38.64 | 7,021 | — | — |
| 2018-09-11 | $38.40 | $38.40 | 14,292 | — | — |
| 2018-09-10 | $40.56 | $40.56 | 7,288 | — | — |
| 2018-09-07 | $41.04 | $41.04 | 11,775 | — | — |
| 2018-09-06 | $42.00 | $42.00 | 24,800 | — | — |
| 2018-09-05 | $40.08 | $40.08 | 8,079 | — | — |
| 2018-09-04 | $42.00 | $42.00 | 13,696 | — | — |
| 2018-08-31 | $40.56 | $40.56 | 15,488 | — | — |
| 2018-08-30 | $41.76 | $41.76 | 42,063 | — | — |
| 2018-08-29 | $39.36 | $39.36 | 6,608 | — | — |
| 2018-08-28 | $38.16 | $38.16 | 4,850 | — | — |
| 2018-08-27 | $37.68 | $37.68 | 7,629 | — | — |
| 2018-08-24 | $37.44 | $37.44 | 5,846 | — | — |
| 2018-08-23 | $38.88 | $38.88 | 3,300 | — | — |
| 2018-08-22 | $38.88 | $38.88 | 6,200 | — | — |
| 2018-08-21 | $38.88 | $38.88 | 9,021 | — | — |
| 2018-08-20 | $37.92 | $37.92 | 5,413 | — | — |
| 2018-08-17 | $36.96 | $36.96 | 4,871 | — | — |
| 2018-08-16 | $36.72 | $36.72 | 6,796 | — | — |
| 2018-08-15 | $36.24 | $36.24 | 6,688 | — | — |
| 2018-08-14 | $37.20 | $37.20 | 4,546 | — | — |
| 2018-08-13 | $37.20 | $37.20 | 3,592 | — | — |
| 2018-08-10 | $38.64 | $38.64 | 11,813 | — | — |
| 2018-08-09 | $37.20 | $37.20 | 5,679 | — | — |
| 2018-08-08 | $36.48 | $36.48 | 24,208 | — | — |
| 2018-08-07 | $40.08 | $40.08 | 5,775 | — | — |
| 2018-08-06 | $39.36 | $39.36 | 6,321 | — | — |
| 2018-08-03 | $39.84 | $39.84 | 10,504 | — | — |
| 2018-08-02 | $38.16 | $38.16 | 2,263 | — | — |
| 2018-08-01 | $37.68 | $37.68 | 3,688 | — | — |
| 2018-07-31 | $38.40 | $38.40 | 8,313 | — | — |
| 2018-07-30 | $37.92 | $37.92 | 6,896 | — | — |
| 2018-07-27 | $38.16 | $38.16 | 8,013 | — | — |
| 2018-07-26 | $39.84 | $39.84 | 4,621 | — | — |
| 2018-07-25 | $38.88 | $38.88 | 7,017 | — | — |
| 2018-07-24 | $36.48 | $36.48 | 16,350 | — | — |
| 2018-07-23 | $38.88 | $38.88 | 10,558 | — | — |
| 2018-07-20 | $40.32 | $40.32 | 4,363 | — | — |
| 2018-07-19 | $40.56 | $40.56 | 5,017 | — | — |
| 2018-07-18 | $40.32 | $40.32 | 12,779 | — | — |
| 2018-07-17 | $42.00 | $42.00 | 8,033 | — | — |
| 2018-07-16 | $42.72 | $42.72 | 4,500 | — | — |
| 2018-07-13 | $42.72 | $42.72 | 4,100 | — | — |
| 2018-07-12 | $43.20 | $43.20 | 3,871 | — | — |
| 2018-07-11 | $41.04 | $41.04 | 6,658 | — | — |
| 2018-07-10 | $42.72 | $42.72 | 7,925 | — | — |
| 2018-07-09 | $43.68 | $43.68 | 8,529 | — | — |
| 2018-07-06 | $42.48 | $42.48 | 9,625 | — | — |
| 2018-07-05 | $40.80 | $40.80 | 7,804 | — | — |
| 2018-07-03 | $39.36 | $39.36 | 3,458 | — | — |
| 2018-07-02 | $40.32 | $40.32 | 4,558 | — | — |
| 2018-06-29 | $39.84 | $39.84 | 10,488 | — | — |
| 2018-06-28 | $40.32 | $40.32 | 8,258 | — | — |
| 2018-06-27 | $40.32 | $40.32 | 6,029 | — | — |
| 2018-06-26 | $41.28 | $41.28 | 6,050 | — | — |
| 2018-06-25 | $40.32 | $40.32 | 14,075 | — | — |
| 2018-06-22 | $42.24 | $42.24 | 14,396 | — | — |
| 2018-06-21 | $41.52 | $41.52 | 6,054 | — | — |
| 2018-06-20 | $43.20 | $43.20 | 10,713 | — | — |
| 2018-06-19 | $42.24 | $42.24 | 13,350 | — | — |
| 2018-06-18 | $42.00 | $42.00 | 9,750 | — | — |
| 2018-06-15 | $43.44 | $43.44 | 4,488 | — | — |
| 2018-06-14 | $42.96 | $42.96 | 9,667 | — | — |
| 2018-06-13 | $43.92 | $43.92 | 6,804 | — | — |
| 2018-06-12 | $44.16 | $44.16 | 10,721 | — | — |
| 2018-06-11 | $44.40 | $44.40 | 12,717 | — | — |
| 2018-06-08 | $42.72 | $42.72 | 8,625 | — | — |
| 2018-06-07 | $42.96 | $42.96 | 18,283 | — | — |
| 2018-06-06 | $45.12 | $45.12 | 11,225 | — | — |
| 2018-06-05 | $45.60 | $45.60 | 7,329 | — | — |
| 2018-06-04 | $46.08 | $46.08 | 13,838 | — | — |
| 2018-06-01 | $46.56 | $46.56 | 21,350 | — | — |
| 2018-05-31 | $48.96 | $48.96 | 11,008 | — | — |
| 2018-05-30 | $46.32 | $46.32 | 17,542 | — | — |
| 2018-05-29 | $49.92 | $49.92 | 12,575 | — | — |
| 2018-05-25 | $50.88 | $50.88 | 12,475 | — | — |
| 2018-05-24 | $53.52 | $53.52 | 11,433 | — | — |
| 2018-05-23 | $52.56 | $52.56 | 12,646 | — | — |
| 2018-05-22 | $52.32 | $52.32 | 10,967 | — | — |
| 2018-05-21 | $49.68 | $49.68 | 18,000 | — | — |
| 2018-05-18 | $51.84 | $51.84 | 20,388 | — | — |
| 2018-05-17 | $50.40 | $50.40 | 15,688 | — | — |
| 2018-05-16 | $49.20 | $49.20 | 28,738 | — | — |
| 2018-05-15 | $47.52 | $47.52 | 16,458 | — | — |
| 2018-05-14 | $46.80 | $46.80 | 17,333 | — | — |
| 2018-05-11 | $45.12 | $45.12 | 32,825 | — | — |
| 2018-05-10 | $46.32 | $46.32 | 44,146 | — | — |
| 2018-05-09 | $48.96 | $48.96 | 73,796 | — | — |
| 2018-05-08 | $43.44 | $43.44 | 48,504 | — | — |
| 2018-05-07 | $36.72 | $36.72 | 17,238 | — | — |
| 2018-05-04 | $39.60 | $39.60 | 23,446 | — | — |
| 2018-05-03 | $35.52 | $35.52 | 8,946 | — | — |
| 2018-05-02 | $36.48 | $36.48 | 10,213 | — | — |
| 2018-05-01 | $37.44 | $37.44 | 7,392 | — | — |
| 2018-04-30 | $39.36 | $39.36 | 5,871 | — | — |
| 2018-04-27 | $40.32 | $40.32 | 4,954 | — | — |
| 2018-04-26 | $38.88 | $38.88 | 6,933 | — | — |
| 2018-04-25 | $39.36 | $39.36 | 5,421 | — | — |
| 2018-04-24 | $40.80 | $40.80 | 6,196 | — | — |
| 2018-04-23 | $39.60 | $39.60 | 7,338 | — | — |
| 2018-04-20 | $40.08 | $40.08 | 3,492 | — | — |
| 2018-04-19 | $40.08 | $40.08 | 5,454 | — | — |
| 2018-04-18 | $40.80 | $40.80 | 7,567 | — | — |
| 2018-04-17 | $41.76 | $41.76 | 5,671 | — | — |
| 2018-04-16 | $41.76 | $41.76 | 4,683 | — | — |
| 2018-04-13 | $42.96 | $42.96 | 8,938 | — | — |
| 2018-04-12 | $42.00 | $42.00 | 7,229 | — | — |
| 2018-04-11 | $41.04 | $41.04 | 5,988 | — | — |
| 2018-04-10 | $41.76 | $41.76 | 13,983 | — | — |
| 2018-04-09 | $39.60 | $39.60 | 10,500 | — | — |
| 2018-04-06 | $41.04 | $41.04 | 4,192 | — | — |
| 2018-04-05 | $40.32 | $40.32 | 24,133 | — | — |
| 2018-04-04 | $43.44 | $43.44 | 7,721 | — | — |
| 2018-04-03 | $45.12 | $45.12 | 4,633 | — | — |
| 2018-04-02 | $44.88 | $44.88 | 7,821 | — | — |
| 2018-03-29 | $46.08 | $46.08 | 6,083 | — | — |
| 2018-03-28 | $44.40 | $44.40 | 7,296 | — | — |
| 2018-03-27 | $45.12 | $45.12 | 9,950 | — | — |
| 2018-03-26 | $47.28 | $47.28 | 9,321 | — | — |
| 2018-03-23 | $48.24 | $48.24 | 12,213 | — | — |
| 2018-03-22 | $46.92 | $46.92 | 21,150 | — | — |
| 2018-03-21 | $47.04 | $47.04 | 13,233 | — | — |
| 2018-03-20 | $45.36 | $45.36 | 7,263 | — | — |
| 2018-03-19 | $45.84 | $45.84 | 7,983 | — | — |
| 2018-03-16 | $47.04 | $47.04 | 13,675 | — | — |
| 2018-03-15 | $45.60 | $45.60 | 6,863 | — | — |
| 2018-03-14 | $46.08 | $46.08 | 10,296 | — | — |
| 2018-03-13 | $46.08 | $46.08 | 12,800 | — | — |
| 2018-03-12 | $45.36 | $45.36 | 26,758 | — | — |
| 2018-03-09 | $44.40 | $44.40 | 55,388 | — | — |
| 2018-03-08 | $41.52 | $41.52 | 79,504 | — | — |
| 2018-03-07 | $44.40 | $44.40 | 27,746 | — | — |
| 2018-03-06 | $43.20 | $43.20 | 16,896 | — | — |
| 2018-03-05 | $43.44 | $43.44 | 33,150 | — | — |
| 2018-03-02 | $39.84 | $39.84 | 17,279 | — | — |
| 2018-03-01 | $37.20 | $37.20 | 14,258 | — | — |
| 2018-02-28 | $35.76 | $35.76 | 33,921 | — | — |
| 2018-02-27 | $36.24 | $36.24 | 107,554 | — | — |
| 2018-02-26 | $38.16 | $38.16 | 14,175 | — | — |
| 2018-02-23 | $38.40 | $38.40 | 13,721 | — | — |
| 2018-02-22 | $37.44 | $37.44 | 11,175 | — | — |
| 2018-02-21 | $37.44 | $37.44 | 18,275 | — | — |
| 2018-02-20 | $38.64 | $38.64 | 26,571 | — | — |
| 2018-02-16 | $41.04 | $41.04 | 24,963 | — | — |
| 2018-02-15 | $42.12 | $42.12 | 13,821 | — | — |
| 2018-02-14 | $40.32 | $40.32 | 16,863 | — | — |
| 2018-02-13 | $39.36 | $39.36 | 20,896 | — | — |
| 2018-02-12 | $40.56 | $40.56 | 23,504 | — | — |
| 2018-02-09 | $40.56 | $40.56 | 49,221 | — | — |
| 2018-02-08 | $44.40 | $44.40 | 27,258 | — | — |
| 2018-02-07 | $47.28 | $47.28 | 29,979 | — | — |
| 2018-02-06 | $48.00 | $48.00 | 91,300 | — | — |
| 2018-02-05 | $55.44 | $55.44 | 356,413 | — | — |
| 2018-02-02 | $49.20 | $49.20 | 61,625 | — | — |
| 2018-02-01 | $45.84 | $45.84 | 6,683 | — | — |
| 2018-01-31 | $44.64 | $44.64 | 6,738 | — | — |
| 2018-01-30 | $45.60 | $45.60 | 7,317 | — | — |
| 2018-01-29 | $46.08 | $46.08 | 7,483 | — | — |
| 2018-01-26 | $45.84 | $45.84 | 4,521 | — | — |
| 2018-01-25 | $46.32 | $46.32 | 7,575 | — | — |
| 2018-01-24 | $46.32 | $46.32 | 6,192 | — | — |
| 2018-01-23 | $45.60 | $45.60 | 8,646 | — | — |
| 2018-01-22 | $44.88 | $44.88 | 8,850 | — | — |
| 2018-01-19 | $43.92 | $43.92 | 6,750 | — | — |
| 2018-01-18 | $45.12 | $45.12 | 8,808 | — | — |
| 2018-01-17 | $45.84 | $45.84 | 25,238 | — | — |
| 2018-01-16 | $47.52 | $47.52 | 22,667 | — | — |
| 2018-01-12 | $48.48 | $48.48 | 30,746 | — | — |
| 2018-01-11 | $48.00 | $48.00 | 10,254 | — | — |
| 2018-01-10 | $47.28 | $47.28 | 11,567 | — | — |
| 2018-01-09 | $45.12 | $45.12 | 11,313 | — | — |
| 2018-01-08 | $46.08 | $46.08 | 18,888 | — | — |
| 2018-01-05 | $48.00 | $48.00 | 22,525 | — | — |
| 2018-01-04 | $49.44 | $49.44 | 50,517 | — | — |
| 2018-01-03 | $47.52 | $47.52 | 14,983 | — | — |
| 2018-01-02 | $48.24 | $48.24 | 28,025 | — | — |