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
- 2003-05-29 to 2026-08-31
- 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 | $30.90 | $31.73 | 940 | — | — |
| 2018-12-28 | $30.00 | $30.80 | 1,130 | — | — |
| 2018-12-27 | $34.40 | $35.32 | 90 | — | — |
| 2018-12-26 | $34.30 | $35.22 | 180 | — | — |
| 2018-12-24 | $32.20 | $33.06 | 230 | — | — |
| 2018-12-21 | $31.70 | $32.55 | 1,000 | — | — |
| 2018-12-20 | $33.90 | $34.81 | 50 | — | — |
| 2018-12-19 | $34.00 | $34.91 | 60 | — | — |
| 2018-12-18 | $33.40 | $34.29 | 40 | — | — |
| 2018-12-17 | $33.70 | $34.60 | 90 | — | — |
| 2018-12-14 | $34.20 | $35.11 | 400 | — | — |
| 2018-12-13 | $34.30 | $35.22 | 0 | — | — |
| 2018-12-12 | $34.30 | $35.22 | 0 | — | — |
| 2018-12-11 | $34.30 | $35.22 | 0 | — | — |
| 2018-12-10 | $34.30 | $35.22 | 60 | — | — |
| 2018-12-07 | $33.00 | $33.88 | 200 | — | — |
| 2018-12-06 | $32.10 | $32.96 | 460 | — | — |
| 2018-12-04 | $31.70 | $32.55 | 430 | — | — |
| 2018-12-03 | $33.90 | $34.81 | 2,100 | — | — |
| 2018-11-30 | $30.60 | $31.42 | 870 | — | — |
| 2018-11-29 | $31.80 | $32.65 | 0 | — | — |
| 2018-11-28 | $31.80 | $32.65 | 1,070 | — | — |
| 2018-11-27 | $29.50 | $30.29 | 490 | — | — |
| 2018-11-26 | $31.40 | $32.24 | 80 | — | — |
| 2018-11-23 | $31.00 | $31.83 | 60 | — | — |
| 2018-11-21 | $31.70 | $32.55 | 780 | — | — |
| 2018-11-20 | $30.40 | $31.21 | 1,650 | — | — |
| 2018-11-19 | $29.70 | $30.49 | 330 | — | — |
| 2018-11-16 | $30.20 | $31.01 | 880 | — | — |
| 2018-11-15 | $30.80 | $31.62 | 40 | — | — |
| 2018-11-14 | $30.90 | $31.73 | 1,310 | — | — |
| 2018-11-13 | $30.20 | $31.01 | 4,240 | — | — |
| 2018-11-12 | $39.90 | $40.97 | 0 | — | — |
| 2018-11-09 | $39.90 | $40.97 | 120 | — | — |
| 2018-11-08 | $38.00 | $39.02 | 10 | — | — |
| 2018-11-07 | $38.00 | $39.02 | 120 | — | — |
| 2018-11-06 | $38.00 | $39.02 | 460 | — | — |
| 2018-11-05 | $36.90 | $37.89 | 310 | — | — |
| 2018-11-02 | $36.50 | $37.48 | 450 | — | — |
| 2018-11-01 | $36.40 | $37.37 | 30 | — | — |
| 2018-10-31 | $39.60 | $40.66 | 10 | — | — |
| 2018-10-30 | $39.60 | $40.66 | 0 | — | — |
| 2018-10-29 | $39.60 | $40.66 | 0 | — | — |
| 2018-10-26 | $39.60 | $40.66 | 10 | — | — |
| 2018-10-25 | $39.60 | $40.66 | 140 | — | — |
| 2018-10-24 | $43.10 | $44.25 | 260 | — | — |
| 2018-10-23 | $38.90 | $39.94 | 540 | — | — |
| 2018-10-22 | $37.00 | $37.99 | 160 | — | — |
| 2018-10-19 | $36.80 | $37.78 | 30 | — | — |
| 2018-10-18 | $33.80 | $34.70 | 10 | — | — |
| 2018-10-17 | $36.80 | $37.78 | 110 | — | — |
| 2018-10-16 | $37.50 | $38.50 | 850 | — | — |
| 2018-10-15 | $35.50 | $36.45 | 2,880 | — | — |
| 2018-10-12 | $35.40 | $36.35 | 40 | — | — |
| 2018-10-11 | $35.00 | $35.94 | 30 | — | — |
| 2018-10-10 | $38.20 | $39.22 | 600 | — | — |
| 2018-10-09 | $36.30 | $37.27 | 30 | — | — |
| 2018-10-08 | $36.50 | $37.48 | 3,070 | — | — |
| 2018-10-05 | $35.00 | $35.94 | 10 | — | — |
| 2018-10-04 | $35.30 | $36.24 | 380 | — | — |
| 2018-10-03 | $37.20 | $38.19 | 960 | — | — |
| 2018-10-02 | $35.90 | $36.86 | 130 | — | — |
| 2018-10-01 | $35.20 | $36.14 | 810 | — | — |
| 2018-09-28 | $33.10 | $33.98 | 1,510 | — | — |
| 2018-09-27 | $33.00 | $33.88 | 0 | — | — |
| 2018-09-26 | $33.00 | $33.88 | 80 | — | — |
| 2018-09-25 | $35.50 | $36.45 | 0 | — | — |
| 2018-09-24 | $35.50 | $36.45 | 210 | — | — |
| 2018-09-21 | $32.60 | $33.47 | 1,230 | — | — |
| 2018-09-20 | $35.50 | $36.45 | 200 | — | — |
| 2018-09-19 | $36.50 | $37.48 | 0 | — | — |
| 2018-09-18 | $36.50 | $37.48 | 130 | — | — |
| 2018-09-17 | $36.50 | $37.48 | 380 | — | — |
| 2018-09-14 | $37.00 | $37.99 | 300 | — | — |
| 2018-09-13 | $38.00 | $39.02 | 0 | — | — |
| 2018-09-12 | $38.00 | $39.02 | 240 | — | — |
| 2018-09-11 | $38.40 | $39.43 | 650 | — | — |
| 2018-09-10 | $38.40 | $39.43 | 30 | — | — |
| 2018-09-07 | $37.60 | $38.60 | 0 | — | — |
| 2018-09-06 | $37.60 | $38.60 | 830 | — | — |
| 2018-09-05 | $38.90 | $39.94 | 860 | — | — |
| 2018-09-04 | $39.00 | $40.04 | 50 | — | — |
| 2018-08-31 | $42.90 | $44.05 | 370 | — | — |
| 2018-08-30 | $39.20 | $40.25 | 20 | — | — |
| 2018-08-29 | $39.90 | $40.97 | 0 | — | — |
| 2018-08-28 | $39.90 | $40.97 | 70 | — | — |
| 2018-08-27 | $39.00 | $40.04 | 80 | — | — |
| 2018-08-24 | $39.50 | $40.56 | 80 | — | — |
| 2018-08-23 | $40.00 | $41.07 | 110 | — | — |
| 2018-08-22 | $38.20 | $39.22 | 100 | — | — |
| 2018-08-21 | $40.70 | $41.79 | 0 | — | — |
| 2018-08-20 | $40.70 | $41.79 | 30 | — | — |
| 2018-08-17 | $39.60 | $40.66 | 0 | — | — |
| 2018-08-16 | $39.60 | $40.66 | 0 | — | — |
| 2018-08-15 | $39.60 | $40.66 | 170 | — | — |
| 2018-08-14 | $38.70 | $39.73 | 90 | — | — |
| 2018-08-13 | $39.00 | $40.04 | 1,010 | — | — |
| 2018-08-10 | $37.50 | $38.50 | 440 | — | — |
| 2018-08-09 | $39.70 | $40.76 | 40 | — | — |
| 2018-08-08 | $40.00 | $41.07 | 440 | — | — |
| 2018-08-07 | $40.00 | $41.07 | 190 | — | — |
| 2018-08-06 | $40.00 | $41.07 | 210 | — | — |
| 2018-08-03 | $41.70 | $42.81 | 20 | — | — |
| 2018-08-02 | $43.00 | $44.15 | 160 | — | — |
| 2018-08-01 | $41.00 | $42.10 | 1,610 | — | — |
| 2018-07-31 | $40.90 | $41.99 | 200 | — | — |
| 2018-07-30 | $40.10 | $41.17 | 0 | — | — |
| 2018-07-27 | $40.10 | $41.17 | 0 | — | — |
| 2018-07-26 | $40.10 | $41.17 | 0 | — | — |
| 2018-07-25 | $40.10 | $41.17 | 0 | — | — |
| 2018-07-24 | $40.10 | $41.17 | 130 | — | — |
| 2018-07-23 | $38.80 | $39.84 | 40 | — | — |
| 2018-07-20 | $38.60 | $39.63 | 40 | — | — |
| 2018-07-19 | $36.90 | $37.89 | 670 | — | — |
| 2018-07-18 | $40.00 | $41.07 | 260 | — | — |
| 2018-07-17 | $40.90 | $41.99 | 10 | — | — |
| 2018-07-16 | $40.00 | $41.07 | 100 | — | — |
| 2018-07-13 | $40.70 | $41.79 | 650 | — | — |
| 2018-07-12 | $38.50 | $39.53 | 130 | — | — |
| 2018-07-11 | $37.90 | $38.91 | 330 | — | — |
| 2018-07-10 | $37.60 | $38.60 | 210 | — | — |
| 2018-07-09 | $40.00 | $41.07 | 0 | — | — |
| 2018-07-06 | $40.00 | $41.07 | 0 | — | — |
| 2018-07-05 | $40.00 | $41.07 | 60 | — | — |
| 2018-07-03 | $40.50 | $41.58 | 210 | — | — |
| 2018-07-02 | $41.00 | $42.10 | 750 | — | — |
| 2018-06-29 | $43.40 | $44.56 | 190 | — | — |
| 2018-06-28 | $40.40 | $41.48 | 680 | — | — |
| 2018-06-27 | $39.50 | $40.56 | 0 | — | — |
| 2018-06-26 | $39.50 | $40.56 | 670 | — | — |
| 2018-06-25 | $40.50 | $41.58 | 60 | — | — |
| 2018-06-22 | $39.80 | $40.86 | 420 | — | — |
| 2018-06-21 | $42.50 | $43.64 | 20 | — | — |
| 2018-06-20 | $42.50 | $43.64 | 20 | — | — |
| 2018-06-19 | $42.50 | $43.64 | 60 | — | — |
| 2018-06-18 | $45.20 | $46.41 | 10 | — | — |
| 2018-06-15 | $45.50 | $46.72 | 0 | — | — |
| 2018-06-14 | $45.50 | $46.72 | 0 | — | — |
| 2018-06-13 | $45.50 | $46.72 | 0 | — | — |
| 2018-06-12 | $45.50 | $46.72 | 0 | — | — |
| 2018-06-11 | $45.50 | $46.72 | 0 | — | — |
| 2018-06-08 | $45.50 | $46.72 | 70 | — | — |
| 2018-06-07 | $44.50 | $45.69 | 0 | — | — |
| 2018-06-06 | $44.50 | $45.69 | 140 | — | — |
| 2018-06-05 | $46.90 | $48.15 | 1,780 | — | — |
| 2018-06-04 | $44.00 | $45.18 | 2,170 | — | — |
| 2018-06-01 | $44.00 | $45.18 | 1,690 | — | — |
| 2018-05-31 | $43.70 | $44.87 | 940 | — | — |
| 2018-05-30 | $41.90 | $43.02 | 1,370 | — | — |
| 2018-05-29 | $45.00 | $46.20 | 880 | — | — |
| 2018-05-25 | $43.50 | $44.66 | 1,260 | — | — |
| 2018-05-24 | $45.20 | $46.41 | 8,070 | — | — |
| 2018-05-23 | $40.50 | $41.58 | 710 | — | — |
| 2018-05-22 | $42.50 | $43.64 | 10 | — | — |
| 2018-05-21 | $41.10 | $42.20 | 0 | — | — |
| 2018-05-18 | $41.10 | $42.20 | 20 | — | — |
| 2018-05-17 | $40.10 | $41.17 | 0 | — | — |
| 2018-05-16 | $40.10 | $41.17 | 30 | — | — |
| 2018-05-15 | $37.40 | $38.40 | 20 | — | — |
| 2018-05-14 | $41.80 | $42.92 | 0 | — | — |
| 2018-05-11 | $41.80 | $42.92 | 2,050 | — | — |
| 2018-05-10 | $39.30 | $40.35 | 710 | — | — |
| 2018-05-09 | $39.10 | $40.14 | 20 | — | — |
| 2018-05-08 | $40.50 | $41.58 | 20 | — | — |
| 2018-05-07 | $38.50 | $39.53 | 90 | — | — |
| 2018-05-04 | $37.40 | $38.40 | 260 | — | — |
| 2018-05-03 | $40.00 | $41.07 | 3,090 | — | — |
| 2018-05-02 | $42.70 | $43.84 | 640 | — | — |
| 2018-05-01 | $40.00 | $41.07 | 0 | — | — |
| 2018-04-30 | $40.00 | $41.07 | 560 | — | — |
| 2018-04-27 | $42.00 | $43.12 | 920 | — | — |
| 2018-04-26 | $38.50 | $39.53 | 50 | — | — |
| 2018-04-25 | $38.00 | $39.02 | 80 | — | — |
| 2018-04-24 | $38.90 | $39.94 | 130 | — | — |
| 2018-04-23 | $40.80 | $41.89 | 480 | — | — |
| 2018-04-20 | $40.60 | $41.68 | 20 | — | — |
| 2018-04-19 | $40.90 | $41.99 | 0 | — | — |
| 2018-04-18 | $40.90 | $41.99 | 30 | — | — |
| 2018-04-17 | $39.70 | $40.76 | 0 | — | — |
| 2018-04-16 | $39.70 | $40.76 | 0 | — | — |
| 2018-04-13 | $39.70 | $40.76 | 60 | — | — |
| 2018-04-12 | $38.00 | $39.02 | 0 | — | — |
| 2018-04-11 | $38.00 | $39.02 | 890 | — | — |
| 2018-04-10 | $37.00 | $37.99 | 1,070 | — | — |
| 2018-04-09 | $37.30 | $38.30 | 1,310 | — | — |
| 2018-04-06 | $37.60 | $38.60 | 130 | — | — |
| 2018-04-05 | $39.70 | $40.76 | 780 | — | — |
| 2018-04-04 | $38.50 | $39.53 | 230 | — | — |
| 2018-04-03 | $40.50 | $41.58 | 30 | — | — |
| 2018-04-02 | $40.50 | $41.58 | 760 | — | — |
| 2018-03-29 | $40.00 | $41.07 | 190 | — | — |
| 2018-03-28 | $43.50 | $44.66 | 0 | — | — |
| 2018-03-27 | $43.50 | $44.66 | 10 | — | — |
| 2018-03-26 | $43.00 | $44.15 | 0 | — | — |
| 2018-03-23 | $43.00 | $44.15 | 10 | — | — |
| 2018-03-22 | $42.00 | $43.12 | 20 | — | — |
| 2018-03-21 | $44.00 | $45.18 | 1,210 | — | — |
| 2018-03-20 | $43.80 | $44.97 | 740 | — | — |
| 2018-03-19 | $41.30 | $42.40 | 150 | — | — |
| 2018-03-16 | $41.90 | $43.02 | 70 | — | — |
| 2018-03-15 | $44.40 | $45.59 | 390 | — | — |
| 2018-03-14 | $41.50 | $42.61 | 450 | — | — |
| 2018-03-13 | $44.50 | $45.69 | 100 | — | — |
| 2018-03-12 | $44.50 | $45.69 | 30 | — | — |
| 2018-03-09 | $40.60 | $41.68 | 40 | — | — |
| 2018-03-08 | $40.20 | $41.27 | 270 | — | — |
| 2018-03-07 | $45.50 | $46.72 | 0 | — | — |
| 2018-03-06 | $45.50 | $46.72 | 480 | — | — |
| 2018-03-05 | $50.00 | $51.34 | 100 | — | — |
| 2018-03-02 | $50.00 | $51.34 | 0 | — | — |
| 2018-03-01 | $50.00 | $51.34 | 0 | — | — |
| 2018-02-28 | $50.00 | $51.34 | 680 | — | — |
| 2018-02-27 | $49.50 | $50.82 | 0 | — | — |
| 2018-02-26 | $49.50 | $50.82 | 0 | — | — |
| 2018-02-23 | $49.50 | $50.82 | 0 | — | — |
| 2018-02-22 | $49.50 | $50.82 | 0 | — | — |
| 2018-02-21 | $49.50 | $50.82 | 0 | — | — |
| 2018-02-20 | $49.50 | $50.82 | 30 | — | — |
| 2018-02-16 | $47.10 | $48.36 | 0 | — | — |
| 2018-02-15 | $47.10 | $48.36 | 0 | — | — |
| 2018-02-14 | $47.10 | $48.36 | 0 | — | — |
| 2018-02-13 | $47.10 | $48.36 | 100 | — | — |
| 2018-02-12 | $47.00 | $48.26 | 0 | — | — |
| 2018-02-09 | $47.00 | $48.26 | 100 | — | — |
| 2018-02-08 | $49.40 | $50.72 | 10 | — | — |
| 2018-02-07 | $48.40 | $49.69 | 10 | — | — |
| 2018-02-06 | $45.20 | $46.41 | 0 | — | — |
| 2018-02-05 | $45.20 | $46.41 | 100 | — | — |
| 2018-02-02 | $47.50 | $48.77 | 30 | — | — |
| 2018-02-01 | $47.50 | $48.77 | 0 | — | — |
| 2018-01-31 | $47.50 | $48.77 | 20 | — | — |
| 2018-01-30 | $49.00 | $50.31 | 0 | — | — |
| 2018-01-29 | $49.00 | $50.31 | 0 | — | — |
| 2018-01-26 | $49.00 | $50.31 | 0 | — | — |
| 2018-01-25 | $49.00 | $50.31 | 0 | — | — |
| 2018-01-24 | $49.00 | $50.31 | 0 | — | — |
| 2018-01-23 | $49.00 | $50.31 | 30 | — | — |
| 2018-01-22 | $49.00 | $50.31 | 0 | — | — |
| 2018-01-19 | $49.00 | $50.31 | 220 | — | — |
| 2018-01-18 | $44.50 | $45.69 | 40 | — | — |
| 2018-01-17 | $45.20 | $46.41 | 220 | — | — |
| 2018-01-16 | $43.30 | $44.46 | 70 | — | — |
| 2018-01-12 | $49.00 | $50.31 | 170 | — | — |
| 2018-01-11 | $47.50 | $48.77 | 10 | — | — |
| 2018-01-10 | $44.50 | $45.69 | 20 | — | — |
| 2018-01-09 | $47.60 | $48.87 | 130 | — | — |
| 2018-01-08 | $44.80 | $46.00 | 840 | — | — |
| 2018-01-05 | $44.00 | $45.18 | 760 | — | — |
| 2018-01-04 | $44.00 | $45.18 | 2,200 | — | — |
| 2018-01-03 | $41.50 | $42.61 | 400 | — | — |
| 2018-01-02 | $41.50 | $42.61 | 20 | — | — |