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
- 1980-03-17 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 | $23.16 | $33.65 | 14,417 | — | — |
| 2018-12-28 | $23.88 | $34.70 | 29,367 | — | — |
| 2018-12-27 | $24.60 | $35.74 | 17,558 | — | — |
| 2018-12-26 | $23.76 | $34.52 | 14,533 | — | — |
| 2018-12-24 | $22.32 | $32.43 | 8,258 | — | — |
| 2018-12-21 | $22.44 | $32.60 | 39,792 | — | — |
| 2018-12-20 | $21.12 | $30.69 | 13,817 | — | — |
| 2018-12-19 | $21.72 | $31.56 | 14,075 | — | — |
| 2018-12-18 | $22.56 | $32.78 | 13,375 | — | — |
| 2018-12-17 | $24.60 | $35.74 | 19,367 | — | — |
| 2018-12-14 | $24.84 | $36.09 | 38,742 | — | — |
| 2018-12-13 | $23.52 | $34.17 | 38,525 | — | — |
| 2018-12-12 | $21.36 | $31.03 | 18,458 | — | — |
| 2018-12-11 | $20.04 | $29.12 | 12,000 | — | — |
| 2018-12-10 | $20.76 | $30.16 | 20,100 | — | — |
| 2018-12-07 | $21.00 | $30.51 | 9,600 | — | — |
| 2018-12-06 | $22.20 | $32.25 | 22,492 | — | — |
| 2018-12-04 | $22.92 | $33.30 | 15,617 | — | — |
| 2018-12-03 | $25.20 | $36.61 | 11,925 | — | — |
| 2018-11-30 | $24.60 | $35.39 | 16,083 | — | — |
| 2018-11-29 | $25.68 | $36.95 | 6,125 | — | — |
| 2018-11-28 | $26.16 | $37.64 | 16,867 | — | — |
| 2018-11-27 | $25.32 | $36.43 | 11,517 | — | — |
| 2018-11-26 | $26.40 | $37.98 | 8,042 | — | — |
| 2018-11-23 | $27.12 | $39.02 | 11,083 | — | — |
| 2018-11-21 | $28.08 | $40.40 | 15,475 | — | — |
| 2018-11-20 | $25.80 | $37.12 | 19,208 | — | — |
| 2018-11-19 | $25.56 | $36.77 | 7,575 | — | — |
| 2018-11-16 | $25.32 | $36.43 | 16,783 | — | — |
| 2018-11-15 | $25.80 | $37.12 | 11,517 | — | — |
| 2018-11-14 | $25.56 | $36.77 | 18,408 | — | — |
| 2018-11-13 | $25.20 | $36.26 | 11,108 | — | — |
| 2018-11-12 | $25.44 | $36.60 | 14,958 | — | — |
| 2018-11-09 | $25.20 | $36.26 | 21,375 | — | — |
| 2018-11-08 | $25.56 | $36.77 | 19,875 | — | — |
| 2018-11-07 | $26.04 | $37.46 | 8,458 | — | — |
| 2018-11-06 | $25.80 | $37.12 | 18,942 | — | — |
| 2018-11-05 | $28.68 | $41.26 | 16,583 | — | — |
| 2018-11-02 | $28.32 | $40.75 | 14,092 | — | — |
| 2018-11-01 | $27.00 | $38.85 | 19,317 | — | — |
| 2018-10-31 | $24.96 | $35.91 | 14,792 | — | — |
| 2018-10-30 | $24.96 | $35.91 | 32,000 | — | — |
| 2018-10-29 | $26.16 | $37.64 | 15,550 | — | — |
| 2018-10-26 | $26.88 | $38.67 | 23,600 | — | — |
| 2018-10-25 | $25.44 | $36.60 | 16,242 | — | — |
| 2018-10-24 | $25.32 | $36.43 | 17,033 | — | — |
| 2018-10-23 | $25.20 | $36.26 | 13,408 | — | — |
| 2018-10-22 | $25.80 | $37.12 | 8,792 | — | — |
| 2018-10-19 | $25.32 | $36.43 | 16,008 | — | — |
| 2018-10-18 | $25.20 | $36.26 | 28,558 | — | — |
| 2018-10-17 | $25.56 | $36.77 | 11,292 | — | — |
| 2018-10-16 | $27.36 | $39.36 | 17,475 | — | — |
| 2018-10-15 | $25.56 | $36.77 | 14,133 | — | — |
| 2018-10-12 | $25.44 | $36.60 | 13,058 | — | — |
| 2018-10-11 | $25.20 | $36.26 | 18,633 | — | — |
| 2018-10-10 | $24.60 | $35.39 | 28,742 | — | — |
| 2018-10-09 | $24.60 | $35.39 | 21,867 | — | — |
| 2018-10-08 | $26.88 | $38.67 | 23,208 | — | — |
| 2018-10-05 | $26.76 | $38.50 | 15,433 | — | — |
| 2018-10-04 | $28.44 | $40.92 | 17,992 | — | — |
| 2018-10-03 | $28.68 | $41.26 | 20,942 | — | — |
| 2018-10-02 | $28.80 | $41.44 | 26,783 | — | — |
| 2018-10-01 | $28.08 | $40.40 | 20,608 | — | — |
| 2018-09-28 | $27.36 | $39.36 | 38,717 | — | — |
| 2018-09-27 | $28.92 | $41.61 | 36,217 | — | — |
| 2018-09-26 | $30.36 | $43.68 | 13,633 | — | — |
| 2018-09-25 | $30.48 | $43.85 | 30,667 | — | — |
| 2018-09-24 | $32.88 | $47.31 | 12,192 | — | — |
| 2018-09-21 | $34.20 | $49.20 | 27,833 | — | — |
| 2018-09-20 | $37.44 | $53.87 | 8,775 | — | — |
| 2018-09-19 | $36.36 | $52.31 | 9,008 | — | — |
| 2018-09-18 | $35.64 | $51.28 | 14,008 | — | — |
| 2018-09-17 | $36.36 | $52.31 | 10,442 | — | — |
| 2018-09-14 | $38.52 | $55.42 | 6,508 | — | — |
| 2018-09-13 | $37.68 | $54.21 | 17,733 | — | — |
| 2018-09-12 | $38.28 | $55.08 | 12,308 | — | — |
| 2018-09-11 | $38.64 | $55.59 | 14,250 | — | — |
| 2018-09-10 | $39.00 | $56.11 | 10,450 | — | — |
| 2018-09-07 | $38.76 | $55.77 | 5,408 | — | — |
| 2018-09-06 | $39.12 | $56.28 | 9,317 | — | — |
| 2018-09-05 | $41.16 | $59.22 | 4,150 | — | — |
| 2018-09-04 | $41.88 | $60.25 | 11,008 | — | — |
| 2018-08-31 | $39.60 | $56.97 | 21,442 | — | — |
| 2018-08-30 | $41.04 | $58.70 | 14,092 | — | — |
| 2018-08-29 | $42.12 | $60.25 | 17,708 | — | — |
| 2018-08-28 | $41.28 | $59.04 | 8,450 | — | — |
| 2018-08-27 | $43.92 | $62.82 | 24,875 | — | — |
| 2018-08-24 | $46.32 | $66.25 | 5,067 | — | — |
| 2018-08-23 | $46.08 | $65.91 | 4,292 | — | — |
| 2018-08-22 | $46.80 | $66.94 | 5,350 | — | — |
| 2018-08-21 | $47.52 | $67.97 | 7,450 | — | — |
| 2018-08-20 | $45.96 | $65.74 | 6,967 | — | — |
| 2018-08-17 | $45.96 | $65.74 | 12,992 | — | — |
| 2018-08-16 | $47.28 | $67.63 | 11,150 | — | — |
| 2018-08-15 | $47.04 | $67.28 | 22,800 | — | — |
| 2018-08-14 | $51.12 | $73.12 | 39,442 | — | — |
| 2018-08-13 | $60.00 | $85.82 | 27,383 | — | — |
| 2018-08-10 | $60.36 | $86.33 | 11,800 | — | — |
| 2018-08-09 | $58.20 | $83.25 | 16,200 | — | — |
| 2018-08-08 | $60.60 | $86.68 | 15,300 | — | — |
| 2018-08-07 | $61.08 | $87.36 | 9,650 | — | — |
| 2018-08-06 | $61.80 | $88.39 | 15,625 | — | — |
| 2018-08-03 | $61.44 | $87.88 | 9,983 | — | — |
| 2018-08-02 | $57.84 | $82.73 | 26,742 | — | — |
| 2018-08-01 | $63.00 | $90.11 | 10,442 | — | — |
| 2018-07-31 | $64.32 | $92.00 | 16,067 | — | — |
| 2018-07-30 | $61.68 | $88.22 | 9,533 | — | — |
| 2018-07-27 | $61.80 | $88.39 | 9,950 | — | — |
| 2018-07-26 | $62.16 | $88.91 | 9,333 | — | — |
| 2018-07-25 | $62.52 | $89.42 | 12,192 | — | — |
| 2018-07-24 | $62.04 | $88.74 | 8,358 | — | — |
| 2018-07-23 | $62.64 | $89.60 | 6,367 | — | — |
| 2018-07-20 | $62.88 | $89.94 | 9,375 | — | — |
| 2018-07-19 | $64.44 | $92.17 | 11,783 | — | — |
| 2018-07-18 | $63.60 | $90.97 | 11,100 | — | — |
| 2018-07-17 | $61.56 | $88.05 | 9,133 | — | — |
| 2018-07-16 | $59.40 | $84.96 | 12,550 | — | — |
| 2018-07-13 | $62.76 | $89.77 | 6,150 | — | — |
| 2018-07-12 | $62.64 | $89.60 | 11,775 | — | — |
| 2018-07-11 | $61.20 | $87.54 | 15,783 | — | — |
| 2018-07-10 | $66.00 | $94.40 | 21,675 | — | — |
| 2018-07-09 | $62.52 | $89.42 | 7,542 | — | — |
| 2018-07-06 | $61.20 | $87.54 | 9,458 | — | — |
| 2018-07-05 | $61.32 | $87.71 | 14,667 | — | — |
| 2018-07-03 | $61.92 | $88.57 | 9,850 | — | — |
| 2018-07-02 | $60.48 | $86.51 | 18,675 | — | — |
| 2018-06-29 | $57.12 | $81.70 | 24,425 | — | — |
| 2018-06-28 | $59.64 | $85.30 | 32,933 | — | — |
| 2018-06-27 | $60.96 | $87.19 | 12,225 | — | — |
| 2018-06-26 | $61.44 | $87.88 | 10,892 | — | — |
| 2018-06-25 | $61.80 | $88.39 | 14,733 | — | — |
| 2018-06-22 | $63.72 | $91.14 | 37,342 | — | — |
| 2018-06-21 | $63.84 | $91.31 | 11,792 | — | — |
| 2018-06-20 | $65.28 | $93.37 | 11,283 | — | — |
| 2018-06-19 | $66.00 | $94.40 | 27,967 | — | — |
| 2018-06-18 | $66.96 | $95.77 | 36,575 | — | — |
| 2018-06-15 | $67.44 | $96.46 | 38,808 | — | — |
| 2018-06-14 | $63.12 | $90.28 | 16,142 | — | — |
| 2018-06-13 | $63.96 | $91.48 | 26,108 | — | — |
| 2018-06-12 | $69.00 | $98.69 | 27,150 | — | — |
| 2018-06-11 | $67.92 | $97.15 | 10,358 | — | — |
| 2018-06-08 | $67.44 | $96.46 | 11,433 | — | — |
| 2018-06-07 | $68.52 | $98.01 | 19,008 | — | — |
| 2018-06-06 | $70.80 | $101.27 | 20,425 | — | — |
| 2018-06-05 | $71.40 | $102.13 | 18,092 | — | — |
| 2018-06-04 | $71.88 | $102.81 | 21,700 | — | — |
| 2018-06-01 | $74.28 | $105.90 | 24,842 | — | — |
| 2018-05-31 | $77.16 | $110.01 | 20,492 | — | — |
| 2018-05-30 | $78.00 | $111.21 | 16,800 | — | — |
| 2018-05-29 | $79.68 | $113.60 | 15,075 | — | — |
| 2018-05-25 | $80.88 | $115.31 | 25,342 | — | — |
| 2018-05-24 | $83.28 | $118.73 | 16,583 | — | — |
| 2018-05-23 | $83.28 | $118.73 | 10,583 | — | — |
| 2018-05-22 | $82.92 | $118.22 | 20,208 | — | — |
| 2018-05-21 | $85.80 | $122.33 | 39,575 | — | — |
| 2018-05-18 | $87.12 | $124.21 | 16,483 | — | — |
| 2018-05-17 | $87.24 | $124.38 | 21,125 | — | — |
| 2018-05-16 | $82.80 | $118.05 | 35,383 | — | — |
| 2018-05-15 | $87.36 | $124.55 | 19,767 | — | — |
| 2018-05-14 | $85.68 | $122.15 | 24,092 | — | — |
| 2018-05-11 | $88.80 | $126.60 | 20,592 | — | — |
| 2018-05-10 | $92.52 | $131.91 | 39,042 | — | — |
| 2018-05-09 | $93.48 | $133.27 | 33,617 | — | — |
| 2018-05-08 | $101.04 | $144.05 | 18,583 | — | — |
| 2018-05-07 | $99.36 | $141.66 | 18,958 | — | — |
| 2018-05-04 | $96.48 | $137.55 | 11,808 | — | — |
| 2018-05-03 | $94.32 | $134.47 | 14,350 | — | — |
| 2018-05-02 | $98.40 | $140.29 | 18,983 | — | — |
| 2018-05-01 | $93.36 | $133.10 | 36,367 | — | — |
| 2018-04-30 | $99.60 | $142.00 | 22,125 | — | — |
| 2018-04-27 | $103.20 | $147.13 | 21,958 | — | — |
| 2018-04-26 | $105.48 | $150.38 | 24,817 | — | — |
| 2018-04-25 | $102.96 | $146.79 | 30,350 | — | — |
| 2018-04-24 | $101.40 | $144.57 | 43,267 | — | — |
| 2018-04-23 | $103.80 | $147.99 | 89,933 | — | — |
| 2018-04-20 | $100.20 | $142.86 | 26,142 | — | — |
| 2018-04-19 | $92.40 | $131.74 | 36,608 | — | — |
| 2018-04-18 | $97.56 | $139.09 | 57,933 | — | — |
| 2018-04-17 | $85.20 | $121.47 | 29,242 | — | — |
| 2018-04-16 | $82.80 | $118.05 | 10,642 | — | — |
| 2018-04-13 | $81.72 | $116.51 | 9,583 | — | — |
| 2018-04-12 | $80.40 | $114.63 | 4,967 | — | — |
| 2018-04-11 | $79.32 | $113.09 | 6,192 | — | — |
| 2018-04-10 | $77.88 | $111.03 | 11,300 | — | — |
| 2018-04-09 | $74.52 | $106.24 | 6,625 | — | — |
| 2018-04-06 | $74.76 | $106.59 | 6,025 | — | — |
| 2018-04-05 | $77.28 | $110.18 | 11,267 | — | — |
| 2018-04-04 | $73.92 | $105.39 | 11,017 | — | — |
| 2018-04-03 | $71.16 | $101.45 | 11,067 | — | — |
| 2018-04-02 | $70.56 | $100.60 | 13,683 | — | — |
| 2018-03-29 | $72.72 | $103.68 | 20,850 | — | — |
| 2018-03-28 | $71.40 | $101.80 | 11,808 | — | — |
| 2018-03-27 | $71.76 | $102.31 | 23,125 | — | — |
| 2018-03-26 | $72.12 | $102.82 | 19,908 | — | — |
| 2018-03-23 | $75.24 | $107.27 | 11,808 | — | — |
| 2018-03-22 | $75.72 | $107.95 | 11,358 | — | — |
| 2018-03-21 | $77.88 | $111.03 | 11,550 | — | — |
| 2018-03-20 | $76.92 | $109.67 | 13,092 | — | — |
| 2018-03-19 | $80.40 | $114.63 | 23,167 | — | — |
| 2018-03-16 | $83.40 | $118.90 | 44,758 | — | — |
| 2018-03-15 | $75.72 | $107.95 | 7,100 | — | — |
| 2018-03-14 | $76.08 | $108.47 | 9,350 | — | — |
| 2018-03-13 | $73.56 | $104.87 | 10,808 | — | — |
| 2018-03-12 | $77.76 | $110.86 | 9,975 | — | — |
| 2018-03-09 | $78.60 | $112.06 | 13,000 | — | — |
| 2018-03-08 | $77.04 | $109.49 | 9,225 | — | — |
| 2018-03-07 | $77.28 | $109.84 | 16,550 | — | — |
| 2018-03-06 | $76.92 | $109.32 | 22,800 | — | — |
| 2018-03-05 | $72.60 | $103.18 | 9,692 | — | — |
| 2018-03-02 | $71.76 | $101.99 | 10,667 | — | — |
| 2018-03-01 | $70.44 | $100.11 | 12,667 | — | — |
| 2018-02-28 | $68.28 | $97.04 | 16,850 | — | — |
| 2018-02-27 | $69.60 | $98.92 | 8,000 | — | — |
| 2018-02-26 | $70.68 | $100.45 | 7,925 | — | — |
| 2018-02-23 | $70.08 | $99.60 | 6,417 | — | — |
| 2018-02-22 | $68.76 | $97.73 | 7,442 | — | — |
| 2018-02-21 | $69.12 | $98.24 | 9,358 | — | — |
| 2018-02-20 | $67.20 | $95.51 | 7,733 | — | — |
| 2018-02-16 | $67.80 | $96.36 | 6,575 | — | — |
| 2018-02-15 | $67.32 | $95.68 | 11,258 | — | — |
| 2018-02-14 | $68.16 | $96.87 | 9,775 | — | — |
| 2018-02-13 | $66.84 | $95.00 | 4,867 | — | — |
| 2018-02-12 | $66.60 | $94.66 | 8,900 | — | — |
| 2018-02-09 | $65.16 | $92.61 | 16,550 | — | — |
| 2018-02-08 | $63.84 | $90.73 | 20,000 | — | — |
| 2018-02-07 | $65.16 | $92.61 | 13,425 | — | — |
| 2018-02-06 | $64.80 | $92.10 | 17,733 | — | — |
| 2018-02-05 | $63.48 | $90.22 | 24,625 | — | — |
| 2018-02-02 | $69.72 | $99.09 | 16,192 | — | — |
| 2018-02-01 | $70.68 | $100.45 | 12,725 | — | — |
| 2018-01-31 | $69.48 | $98.75 | 22,033 | — | — |
| 2018-01-30 | $65.76 | $93.46 | 29,467 | — | — |
| 2018-01-29 | $71.76 | $101.99 | 11,300 | — | — |
| 2018-01-26 | $72.96 | $103.70 | 7,567 | — | — |
| 2018-01-25 | $72.36 | $102.84 | 10,442 | — | — |
| 2018-01-24 | $72.96 | $103.70 | 10,283 | — | — |
| 2018-01-23 | $73.80 | $104.89 | 10,650 | — | — |
| 2018-01-22 | $73.92 | $105.06 | 11,017 | — | — |
| 2018-01-19 | $74.40 | $105.74 | 12,758 | — | — |
| 2018-01-18 | $72.36 | $102.84 | 6,867 | — | — |
| 2018-01-17 | $72.84 | $103.52 | 16,133 | — | — |
| 2018-01-16 | $72.12 | $102.50 | 13,800 | — | — |
| 2018-01-12 | $75.00 | $106.59 | 9,792 | — | — |
| 2018-01-11 | $75.00 | $106.59 | 22,367 | — | — |
| 2018-01-10 | $71.76 | $101.99 | 11,333 | — | — |
| 2018-01-09 | $71.64 | $101.82 | 17,783 | — | — |
| 2018-01-08 | $72.84 | $103.52 | 12,717 | — | — |
| 2018-01-05 | $73.80 | $104.89 | 15,383 | — | — |
| 2018-01-04 | $73.68 | $104.72 | 20,483 | — | — |
| 2018-01-03 | $72.36 | $102.84 | 47,425 | — | — |
| 2018-01-02 | $74.52 | $105.91 | 42,167 | — | — |