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
- 2013-08-09 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 | $31.32 | $35.32 | 115,850 | — | — |
| 2018-12-28 | $31.68 | $35.72 | 126,917 | — | — |
| 2018-12-27 | $30.72 | $34.64 | 93,067 | — | — |
| 2018-12-26 | $31.20 | $35.18 | 166,350 | — | — |
| 2018-12-24 | $29.34 | $33.08 | 35,700 | — | — |
| 2018-12-21 | $29.88 | $33.69 | 305,600 | — | — |
| 2018-12-20 | $30.18 | $34.03 | 209,183 | — | — |
| 2018-12-19 | $31.20 | $35.18 | 89,833 | — | — |
| 2018-12-18 | $32.58 | $36.74 | 102,283 | — | — |
| 2018-12-17 | $33.66 | $37.96 | 140,067 | — | — |
| 2018-12-14 | $34.20 | $38.57 | 130,067 | — | — |
| 2018-12-13 | $35.22 | $39.72 | 155,083 | — | — |
| 2018-12-12 | $36.84 | $41.54 | 227,400 | — | — |
| 2018-12-11 | $36.42 | $41.07 | 138,500 | — | — |
| 2018-12-10 | $37.08 | $41.81 | 354,583 | — | — |
| 2018-12-07 | $38.46 | $43.37 | 232,033 | — | — |
| 2018-12-06 | $39.00 | $43.98 | 196,450 | — | — |
| 2018-12-04 | $42.30 | $47.70 | 195,250 | — | — |
| 2018-12-03 | $46.02 | $51.89 | 115,483 | — | — |
| 2018-11-30 | $44.10 | $49.73 | 125,950 | — | — |
| 2018-11-29 | $45.66 | $51.49 | 137,983 | — | — |
| 2018-11-28 | $47.58 | $53.65 | 215,567 | — | — |
| 2018-11-27 | $47.88 | $53.99 | 87,867 | — | — |
| 2018-11-26 | $48.90 | $55.14 | 68,717 | — | — |
| 2018-11-23 | $47.94 | $54.06 | 50,650 | — | — |
| 2018-11-21 | $49.92 | $56.29 | 158,650 | — | — |
| 2018-11-20 | $49.26 | $55.55 | 103,250 | — | — |
| 2018-11-19 | $50.22 | $56.63 | 104,750 | — | — |
| 2018-11-16 | $49.98 | $56.36 | 112,917 | — | — |
| 2018-11-15 | $48.30 | $54.46 | 109,467 | — | — |
| 2018-11-14 | $46.68 | $52.64 | 84,067 | — | — |
| 2018-11-13 | $44.70 | $50.41 | 72,850 | — | — |
| 2018-11-12 | $44.94 | $50.68 | 65,783 | — | — |
| 2018-11-09 | $46.38 | $52.30 | 73,550 | — | — |
| 2018-11-08 | $46.32 | $52.23 | 65,617 | — | — |
| 2018-11-07 | $48.00 | $54.13 | 149,517 | — | — |
| 2018-11-06 | $45.66 | $51.49 | 230,100 | — | — |
| 2018-11-05 | $43.26 | $48.78 | 67,200 | — | — |
| 2018-11-02 | $43.02 | $48.51 | 70,933 | — | — |
| 2018-11-01 | $42.48 | $47.90 | 67,050 | — | — |
| 2018-10-31 | $42.60 | $48.04 | 74,017 | — | — |
| 2018-10-30 | $41.58 | $46.89 | 82,800 | — | — |
| 2018-10-29 | $40.50 | $45.67 | 107,917 | — | — |
| 2018-10-26 | $42.18 | $47.56 | 91,233 | — | — |
| 2018-10-25 | $41.70 | $47.02 | 115,983 | — | — |
| 2018-10-24 | $39.96 | $45.06 | 148,283 | — | — |
| 2018-10-23 | $43.62 | $49.19 | 97,017 | — | — |
| 2018-10-22 | $46.32 | $52.23 | 48,500 | — | — |
| 2018-10-19 | $46.38 | $52.30 | 75,533 | — | — |
| 2018-10-18 | $47.04 | $53.04 | 78,783 | — | — |
| 2018-10-17 | $48.36 | $54.53 | 122,850 | — | — |
| 2018-10-16 | $50.34 | $56.77 | 96,717 | — | — |
| 2018-10-15 | $48.90 | $55.14 | 86,100 | — | — |
| 2018-10-12 | $48.06 | $54.19 | 118,967 | — | — |
| 2018-10-11 | $48.48 | $54.67 | 170,617 | — | — |
| 2018-10-10 | $50.94 | $57.44 | 113,450 | — | — |
| 2018-10-09 | $54.06 | $60.96 | 95,267 | — | — |
| 2018-10-08 | $52.92 | $59.67 | 64,450 | — | — |
| 2018-10-05 | $52.92 | $59.67 | 59,333 | — | — |
| 2018-10-04 | $53.10 | $59.88 | 87,850 | — | — |
| 2018-10-03 | $53.88 | $60.76 | 110,417 | — | — |
| 2018-10-02 | $52.02 | $58.66 | 89,700 | — | — |
| 2018-10-01 | $52.74 | $59.47 | 88,000 | — | — |
| 2018-09-28 | $52.08 | $58.73 | 81,200 | — | — |
| 2018-09-27 | $50.94 | $57.44 | 49,100 | — | — |
| 2018-09-26 | $50.34 | $56.77 | 55,800 | — | — |
| 2018-09-25 | $51.90 | $58.52 | 67,617 | — | — |
| 2018-09-24 | $50.40 | $56.83 | 129,700 | — | — |
| 2018-09-21 | $49.62 | $55.95 | 214,150 | — | — |
| 2018-09-20 | $50.10 | $56.49 | 82,083 | — | — |
| 2018-09-19 | $49.68 | $56.02 | 71,150 | — | — |
| 2018-09-18 | $49.08 | $55.34 | 84,600 | — | — |
| 2018-09-17 | $49.20 | $55.48 | 75,200 | — | — |
| 2018-09-14 | $50.94 | $57.44 | 165,267 | — | — |
| 2018-09-13 | $50.70 | $57.17 | 88,150 | — | — |
| 2018-09-12 | $50.76 | $57.24 | 136,650 | — | — |
| 2018-09-11 | $50.10 | $56.49 | 147,967 | — | — |
| 2018-09-10 | $49.50 | $55.82 | 101,667 | — | — |
| 2018-09-07 | $49.44 | $55.75 | 114,550 | — | — |
| 2018-09-06 | $49.14 | $55.41 | 108,183 | — | — |
| 2018-09-05 | $51.54 | $58.12 | 176,450 | — | — |
| 2018-09-04 | $52.86 | $59.61 | 93,183 | — | — |
| 2018-08-31 | $52.98 | $59.74 | 147,483 | — | — |
| 2018-08-30 | $53.22 | $60.01 | 118,950 | — | — |
| 2018-08-29 | $52.74 | $59.47 | 160,967 | — | — |
| 2018-08-28 | $50.94 | $57.44 | 192,650 | — | — |
| 2018-08-27 | $52.50 | $59.20 | 158,333 | — | — |
| 2018-08-24 | $52.20 | $58.86 | 95,800 | — | — |
| 2018-08-23 | $51.84 | $58.46 | 190,667 | — | — |
| 2018-08-22 | $53.28 | $60.08 | 236,833 | — | — |
| 2018-08-21 | $52.74 | $59.47 | 181,500 | — | — |
| 2018-08-20 | $51.48 | $58.05 | 96,333 | — | — |
| 2018-08-17 | $51.00 | $57.51 | 121,500 | — | — |
| 2018-08-16 | $51.42 | $57.98 | 101,450 | — | — |
| 2018-08-15 | $49.98 | $56.36 | 114,067 | — | — |
| 2018-08-14 | $51.90 | $58.52 | 176,800 | — | — |
| 2018-08-13 | $51.60 | $58.19 | 139,267 | — | — |
| 2018-08-10 | $52.74 | $59.47 | 213,467 | — | — |
| 2018-08-09 | $53.64 | $60.49 | 157,233 | — | — |
| 2018-08-08 | $53.76 | $60.62 | 259,817 | — | — |
| 2018-08-07 | $52.38 | $59.07 | 110,850 | — | — |
| 2018-08-06 | $51.84 | $58.46 | 89,300 | — | — |
| 2018-08-03 | $50.52 | $56.97 | 89,900 | — | — |
| 2018-08-02 | $50.58 | $57.04 | 61,950 | — | — |
| 2018-08-01 | $50.10 | $56.49 | 93,633 | — | — |
| 2018-07-31 | $50.58 | $57.04 | 97,567 | — | — |
| 2018-07-30 | $49.62 | $55.95 | 117,317 | — | — |
| 2018-07-27 | $48.66 | $54.87 | 137,000 | — | — |
| 2018-07-26 | $49.26 | $55.55 | 154,917 | — | — |
| 2018-07-25 | $50.22 | $56.63 | 62,717 | — | — |
| 2018-07-24 | $50.40 | $56.83 | 75,233 | — | — |
| 2018-07-23 | $50.52 | $56.97 | 138,017 | — | — |
| 2018-07-20 | $50.82 | $57.31 | 94,467 | — | — |
| 2018-07-19 | $50.58 | $57.04 | 80,933 | — | — |
| 2018-07-18 | $50.40 | $56.83 | 75,733 | — | — |
| 2018-07-17 | $50.34 | $56.77 | 102,817 | — | — |
| 2018-07-16 | $50.16 | $56.56 | 85,583 | — | — |
| 2018-07-13 | $50.58 | $57.04 | 120,350 | — | — |
| 2018-07-12 | $49.38 | $55.68 | 167,900 | — | — |
| 2018-07-11 | $48.24 | $54.40 | 90,017 | — | — |
| 2018-07-10 | $49.02 | $55.28 | 135,917 | — | — |
| 2018-07-09 | $48.72 | $54.94 | 132,783 | — | — |
| 2018-07-06 | $46.20 | $52.10 | 135,700 | — | — |
| 2018-07-05 | $46.02 | $51.89 | 133,200 | — | — |
| 2018-07-03 | $45.90 | $51.76 | 122,700 | — | — |
| 2018-07-02 | $45.66 | $51.49 | 228,483 | — | — |
| 2018-06-29 | $46.80 | $52.77 | 117,150 | — | — |
| 2018-06-28 | $45.66 | $51.49 | 137,783 | — | — |
| 2018-06-27 | $45.06 | $50.81 | 206,217 | — | — |
| 2018-06-26 | $44.16 | $49.80 | 138,917 | — | — |
| 2018-06-25 | $43.50 | $49.05 | 107,150 | — | — |
| 2018-06-22 | $44.70 | $50.41 | 619,033 | — | — |
| 2018-06-21 | $43.20 | $48.71 | 144,083 | — | — |
| 2018-06-20 | $45.06 | $50.81 | 189,033 | — | — |
| 2018-06-19 | $45.24 | $51.01 | 133,483 | — | — |
| 2018-06-18 | $44.70 | $50.41 | 161,233 | — | — |
| 2018-06-15 | $45.48 | $51.28 | 341,517 | — | — |
| 2018-06-14 | $46.68 | $52.64 | 126,033 | — | — |
| 2018-06-13 | $46.50 | $52.43 | 239,233 | — | — |
| 2018-06-12 | $45.54 | $51.35 | 248,067 | — | — |
| 2018-06-11 | $43.80 | $49.39 | 177,433 | — | — |
| 2018-06-08 | $43.44 | $48.98 | 111,033 | — | — |
| 2018-06-07 | $44.76 | $50.47 | 278,467 | — | — |
| 2018-06-06 | $42.96 | $48.44 | 214,800 | — | — |
| 2018-06-05 | $44.16 | $49.80 | 124,750 | — | — |
| 2018-06-04 | $43.38 | $48.92 | 143,000 | — | — |
| 2018-06-01 | $43.68 | $49.25 | 133,817 | — | — |
| 2018-05-31 | $44.28 | $49.93 | 226,133 | — | — |
| 2018-05-30 | $46.08 | $51.96 | 167,583 | — | — |
| 2018-05-29 | $43.44 | $48.98 | 137,633 | — | — |
| 2018-05-25 | $43.20 | $48.71 | 162,167 | — | — |
| 2018-05-24 | $43.86 | $49.46 | 121,583 | — | — |
| 2018-05-23 | $44.34 | $50.00 | 160,333 | — | — |
| 2018-05-22 | $45.12 | $50.88 | 141,600 | — | — |
| 2018-05-21 | $46.20 | $52.10 | 80,733 | — | — |
| 2018-05-18 | $46.02 | $51.89 | 92,750 | — | — |
| 2018-05-17 | $47.04 | $53.04 | 108,983 | — | — |
| 2018-05-16 | $45.48 | $51.28 | 130,950 | — | — |
| 2018-05-15 | $44.22 | $49.86 | 160,100 | — | — |
| 2018-05-14 | $43.62 | $49.19 | 95,517 | — | — |
| 2018-05-11 | $43.98 | $49.59 | 137,633 | — | — |
| 2018-05-10 | $44.94 | $50.68 | 226,150 | — | — |
| 2018-05-09 | $47.76 | $53.86 | 359,733 | — | — |
| 2018-05-08 | $43.32 | $48.85 | 262,750 | — | — |
| 2018-05-07 | $44.34 | $50.00 | 147,667 | — | — |
| 2018-05-04 | $43.92 | $49.53 | 115,500 | — | — |
| 2018-05-03 | $42.66 | $48.10 | 93,783 | — | — |
| 2018-05-02 | $43.62 | $49.19 | 145,450 | — | — |
| 2018-05-01 | $41.70 | $47.02 | 104,017 | — | — |
| 2018-04-30 | $41.94 | $47.29 | 245,233 | — | — |
| 2018-04-27 | $43.62 | $49.19 | 123,517 | — | — |
| 2018-04-26 | $42.90 | $48.38 | 131,317 | — | — |
| 2018-04-25 | $40.92 | $46.14 | 91,700 | — | — |
| 2018-04-24 | $40.62 | $45.80 | 132,933 | — | — |
| 2018-04-23 | $40.74 | $45.94 | 128,650 | — | — |
| 2018-04-20 | $41.04 | $46.28 | 100,633 | — | — |
| 2018-04-19 | $42.00 | $47.36 | 144,533 | — | — |
| 2018-04-18 | $41.82 | $47.16 | 211,317 | — | — |
| 2018-04-17 | $39.72 | $44.79 | 139,233 | — | — |
| 2018-04-16 | $38.46 | $43.37 | 78,283 | — | — |
| 2018-04-13 | $37.80 | $42.62 | 66,600 | — | — |
| 2018-04-12 | $37.62 | $42.42 | 115,700 | — | — |
| 2018-04-11 | $37.02 | $41.74 | 169,183 | — | — |
| 2018-04-10 | $35.16 | $39.65 | 294,250 | — | — |
| 2018-04-09 | $32.76 | $36.94 | 90,817 | — | — |
| 2018-04-06 | $33.06 | $37.28 | 148,867 | — | — |
| 2018-04-05 | $34.80 | $39.24 | 168,550 | — | — |
| 2018-04-04 | $32.88 | $37.08 | 108,083 | — | — |
| 2018-04-03 | $32.16 | $36.26 | 145,283 | — | — |
| 2018-04-02 | $31.92 | $35.99 | 149,167 | — | — |
| 2018-03-29 | $32.58 | $36.74 | 355,233 | — | — |
| 2018-03-28 | $32.82 | $37.01 | 181,017 | — | — |
| 2018-03-27 | $33.90 | $38.23 | 97,883 | — | — |
| 2018-03-26 | $35.22 | $39.72 | 137,367 | — | — |
| 2018-03-23 | $34.26 | $38.63 | 76,467 | — | — |
| 2018-03-22 | $35.34 | $39.85 | 188,850 | — | — |
| 2018-03-21 | $36.60 | $41.27 | 140,750 | — | — |
| 2018-03-20 | $34.20 | $38.57 | 80,067 | — | — |
| 2018-03-19 | $33.84 | $38.16 | 105,017 | — | — |
| 2018-03-16 | $36.06 | $40.66 | 252,567 | — | — |
| 2018-03-15 | $34.50 | $38.90 | 185,967 | — | — |
| 2018-03-14 | $35.28 | $39.78 | 299,050 | — | — |
| 2018-03-13 | $34.50 | $38.90 | 100,167 | — | — |
| 2018-03-12 | $35.34 | $39.85 | 132,583 | — | — |
| 2018-03-09 | $36.48 | $41.14 | 202,617 | — | — |
| 2018-03-08 | $34.80 | $39.24 | 147,317 | — | — |
| 2018-03-07 | $34.56 | $38.97 | 256,517 | — | — |
| 2018-03-06 | $33.66 | $37.96 | 142,933 | — | — |
| 2018-03-05 | $33.06 | $37.28 | 168,433 | — | — |
| 2018-03-02 | $31.50 | $35.52 | 210,283 | — | — |
| 2018-03-01 | $30.54 | $34.44 | 353,933 | — | — |
| 2018-02-28 | $31.38 | $35.39 | 493,317 | — | — |
| 2018-02-27 | $37.14 | $41.88 | 169,017 | — | — |
| 2018-02-26 | $37.86 | $42.69 | 83,867 | — | — |
| 2018-02-23 | $37.74 | $42.56 | 60,333 | — | — |
| 2018-02-22 | $37.08 | $41.81 | 83,867 | — | — |
| 2018-02-21 | $36.18 | $40.80 | 61,517 | — | — |
| 2018-02-20 | $36.48 | $41.14 | 55,100 | — | — |
| 2018-02-16 | $36.66 | $41.34 | 64,000 | — | — |
| 2018-02-15 | $36.48 | $41.14 | 62,283 | — | — |
| 2018-02-14 | $36.72 | $41.41 | 91,300 | — | — |
| 2018-02-13 | $35.70 | $40.26 | 71,967 | — | — |
| 2018-02-12 | $36.42 | $41.07 | 105,850 | — | — |
| 2018-02-09 | $35.88 | $40.46 | 186,500 | — | — |
| 2018-02-08 | $36.00 | $40.59 | 136,433 | — | — |
| 2018-02-07 | $38.52 | $43.44 | 126,000 | — | — |
| 2018-02-06 | $39.90 | $44.99 | 163,617 | — | — |
| 2018-02-05 | $39.06 | $44.05 | 157,867 | — | — |
| 2018-02-02 | $39.78 | $44.86 | 134,300 | — | — |
| 2018-02-01 | $42.24 | $47.63 | 118,033 | — | — |
| 2018-01-31 | $41.52 | $46.82 | 124,450 | — | — |
| 2018-01-30 | $42.36 | $47.77 | 114,517 | — | — |
| 2018-01-29 | $43.20 | $48.71 | 91,083 | — | — |
| 2018-01-26 | $44.10 | $49.73 | 79,617 | — | — |
| 2018-01-25 | $44.10 | $49.73 | 113,183 | — | — |
| 2018-01-24 | $45.12 | $50.88 | 162,000 | — | — |
| 2018-01-23 | $45.36 | $51.15 | 82,483 | — | — |
| 2018-01-22 | $45.36 | $51.15 | 78,150 | — | — |
| 2018-01-19 | $44.40 | $50.07 | 58,717 | — | — |
| 2018-01-18 | $44.10 | $49.73 | 97,183 | — | — |
| 2018-01-17 | $45.78 | $51.62 | 104,967 | — | — |
| 2018-01-16 | $46.26 | $52.16 | 155,300 | — | — |
| 2018-01-12 | $47.82 | $53.92 | 148,150 | — | — |
| 2018-01-11 | $46.26 | $52.16 | 116,517 | — | — |
| 2018-01-10 | $45.06 | $50.81 | 142,767 | — | — |
| 2018-01-09 | $44.22 | $49.86 | 205,033 | — | — |
| 2018-01-08 | $44.76 | $50.47 | 205,733 | — | — |
| 2018-01-05 | $44.76 | $50.47 | 125,933 | — | — |
| 2018-01-04 | $45.12 | $50.88 | 190,267 | — | — |
| 2018-01-03 | $43.20 | $48.71 | 160,467 | — | — |
| 2018-01-02 | $41.64 | $46.95 | 122,933 | — | — |