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
- 2015-04-16 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 | $28.48 | $28.48 | 10,006 | — | — |
| 2018-12-28 | $28.80 | $28.80 | 5,475 | — | — |
| 2018-12-27 | $28.00 | $28.00 | 5,906 | — | — |
| 2018-12-26 | $28.48 | $28.48 | 16,563 | — | — |
| 2018-12-24 | $31.36 | $31.36 | 9,031 | — | — |
| 2018-12-21 | $32.00 | $32.00 | 34,725 | — | — |
| 2018-12-20 | $33.60 | $33.60 | 11,819 | — | — |
| 2018-12-19 | $32.80 | $32.80 | 16,606 | — | — |
| 2018-12-18 | $34.72 | $34.72 | 16,294 | — | — |
| 2018-12-17 | $34.88 | $34.88 | 6,856 | — | — |
| 2018-12-14 | $37.28 | $37.28 | 12,806 | — | — |
| 2018-12-13 | $40.16 | $40.16 | 19,438 | — | — |
| 2018-12-12 | $43.84 | $43.84 | 11,275 | — | — |
| 2018-12-11 | $44.48 | $44.48 | 8,956 | — | — |
| 2018-12-10 | $43.04 | $43.04 | 18,388 | — | — |
| 2018-12-07 | $45.28 | $45.28 | 28,500 | — | — |
| 2018-12-06 | $47.20 | $47.20 | 72,988 | — | — |
| 2018-12-04 | $41.60 | $41.60 | 6,950 | — | — |
| 2018-12-03 | $41.04 | $41.04 | 8,294 | — | — |
| 2018-11-30 | $40.96 | $40.96 | 2,894 | — | — |
| 2018-11-29 | $39.68 | $39.68 | 6,200 | — | — |
| 2018-11-28 | $38.40 | $38.40 | 7,713 | — | — |
| 2018-11-27 | $36.80 | $36.80 | 5,800 | — | — |
| 2018-11-26 | $39.04 | $39.04 | 6,181 | — | — |
| 2018-11-23 | $42.08 | $42.08 | 4,563 | — | — |
| 2018-11-21 | $39.84 | $39.84 | 6,206 | — | — |
| 2018-11-20 | $38.40 | $38.40 | 6,856 | — | — |
| 2018-11-19 | $40.96 | $40.96 | 2,031 | — | — |
| 2018-11-16 | $40.64 | $40.64 | 8,588 | — | — |
| 2018-11-15 | $37.60 | $37.60 | 4,306 | — | — |
| 2018-11-14 | $37.28 | $37.28 | 9,019 | — | — |
| 2018-11-13 | $38.88 | $38.88 | 6,013 | — | — |
| 2018-11-12 | $39.36 | $39.36 | 8,138 | — | — |
| 2018-11-09 | $40.96 | $40.96 | 11,881 | — | — |
| 2018-11-08 | $41.92 | $41.92 | 10,588 | — | — |
| 2018-11-07 | $41.76 | $41.76 | 5,831 | — | — |
| 2018-11-06 | $41.12 | $41.12 | 6,800 | — | — |
| 2018-11-05 | $41.76 | $41.76 | 15,663 | — | — |
| 2018-11-02 | $40.64 | $40.64 | 38,894 | — | — |
| 2018-11-01 | $38.08 | $38.08 | 27,294 | — | — |
| 2018-10-31 | $34.56 | $34.56 | 78,644 | — | — |
| 2018-10-30 | $34.88 | $34.88 | 10,956 | — | — |
| 2018-10-29 | $33.92 | $33.92 | 15,406 | — | — |
| 2018-10-26 | $37.60 | $37.60 | 9,863 | — | — |
| 2018-10-25 | $36.80 | $36.80 | 25,494 | — | — |
| 2018-10-24 | $32.64 | $32.64 | 45,788 | — | — |
| 2018-10-23 | $39.84 | $39.84 | 14,669 | — | — |
| 2018-10-22 | $38.88 | $38.88 | 13,563 | — | — |
| 2018-10-19 | $40.16 | $40.16 | 47,063 | — | — |
| 2018-10-18 | $39.68 | $39.68 | 18,806 | — | — |
| 2018-10-17 | $39.84 | $39.84 | 21,644 | — | — |
| 2018-10-16 | $40.48 | $40.48 | 32,006 | — | — |
| 2018-10-15 | $39.92 | $39.92 | 24,306 | — | — |
| 2018-10-12 | $40.80 | $40.80 | 20,781 | — | — |
| 2018-10-11 | $40.80 | $40.80 | 24,931 | — | — |
| 2018-10-10 | $41.44 | $41.44 | 18,600 | — | — |
| 2018-10-09 | $41.60 | $41.60 | 39,075 | — | — |
| 2018-10-08 | $41.92 | $41.92 | 27,819 | — | — |
| 2018-10-05 | $42.56 | $42.56 | 312,488 | — | — |
| 2018-10-04 | $66.88 | $66.88 | 3,394 | — | — |
| 2018-10-03 | $68.00 | $68.00 | 24,531 | — | — |
| 2018-10-02 | $68.64 | $68.64 | 7,869 | — | — |
| 2018-10-01 | $74.08 | $74.08 | 4,056 | — | — |
| 2018-09-28 | $76.80 | $76.80 | 2,275 | — | — |
| 2018-09-27 | $77.60 | $77.60 | 2,106 | — | — |
| 2018-09-26 | $76.00 | $76.00 | 4,150 | — | — |
| 2018-09-25 | $76.80 | $76.80 | 19,919 | — | — |
| 2018-09-24 | $71.20 | $71.20 | 4,806 | — | — |
| 2018-09-21 | $72.00 | $72.00 | 7,963 | — | — |
| 2018-09-20 | $74.80 | $74.80 | 11,219 | — | — |
| 2018-09-19 | $79.20 | $79.20 | 4,675 | — | — |
| 2018-09-18 | $79.60 | $79.60 | 7,044 | — | — |
| 2018-09-17 | $77.60 | $77.60 | 10,138 | — | — |
| 2018-09-14 | $82.40 | $82.40 | 6,094 | — | — |
| 2018-09-13 | $80.80 | $80.80 | 4,694 | — | — |
| 2018-09-12 | $82.40 | $82.40 | 2,463 | — | — |
| 2018-09-11 | $77.60 | $77.60 | 5,169 | — | — |
| 2018-09-10 | $83.60 | $83.60 | 3,394 | — | — |
| 2018-09-07 | $82.80 | $82.80 | 4,681 | — | — |
| 2018-09-06 | $76.40 | $76.40 | 1,350 | — | — |
| 2018-09-05 | $76.80 | $76.80 | 1,400 | — | — |
| 2018-09-04 | $78.40 | $78.40 | 3,063 | — | — |
| 2018-08-31 | $83.20 | $83.20 | 3,206 | — | — |
| 2018-08-30 | $84.40 | $84.40 | 4,925 | — | — |
| 2018-08-29 | $83.20 | $83.20 | 4,044 | — | — |
| 2018-08-28 | $76.00 | $76.00 | 2,925 | — | — |
| 2018-08-27 | $76.00 | $76.00 | 3,906 | — | — |
| 2018-08-24 | $75.20 | $75.20 | 2,475 | — | — |
| 2018-08-23 | $76.00 | $76.00 | 2,000 | — | — |
| 2018-08-22 | $75.20 | $75.20 | 631 | — | — |
| 2018-08-21 | $72.80 | $72.80 | 3,738 | — | — |
| 2018-08-20 | $75.20 | $75.20 | 2,825 | — | — |
| 2018-08-17 | $76.00 | $76.00 | 3,650 | — | — |
| 2018-08-16 | $70.40 | $70.40 | 3,475 | — | — |
| 2018-08-15 | $70.40 | $70.40 | 1,825 | — | — |
| 2018-08-14 | $72.80 | $72.80 | 4,506 | — | — |
| 2018-08-13 | $76.80 | $76.80 | 5,200 | — | — |
| 2018-08-10 | $76.80 | $76.80 | 11,238 | — | — |
| 2018-08-09 | $73.60 | $73.60 | 4,625 | — | — |
| 2018-08-08 | $72.80 | $72.80 | 2,763 | — | — |
| 2018-08-07 | $73.60 | $73.60 | 6,575 | — | — |
| 2018-08-06 | $72.00 | $72.00 | 2,131 | — | — |
| 2018-08-03 | $71.20 | $71.20 | 6,925 | — | — |
| 2018-08-02 | $72.80 | $72.80 | 9,963 | — | — |
| 2018-08-01 | $70.40 | $70.40 | 2,938 | — | — |
| 2018-07-31 | $65.60 | $65.60 | 9,869 | — | — |
| 2018-07-30 | $62.40 | $62.40 | 23,600 | — | — |
| 2018-07-27 | $64.80 | $64.80 | 5,663 | — | — |
| 2018-07-26 | $68.00 | $68.00 | 5,456 | — | — |
| 2018-07-25 | $66.40 | $66.40 | 7,081 | — | — |
| 2018-07-24 | $66.40 | $66.40 | 15,731 | — | — |
| 2018-07-23 | $72.00 | $72.00 | 13,350 | — | — |
| 2018-07-20 | $75.20 | $75.20 | 8,194 | — | — |
| 2018-07-19 | $74.40 | $74.40 | 5,069 | — | — |
| 2018-07-18 | $74.40 | $74.40 | 20,681 | — | — |
| 2018-07-17 | $80.80 | $80.80 | 8,663 | — | — |
| 2018-07-16 | $82.40 | $82.40 | 10,088 | — | — |
| 2018-07-13 | $82.40 | $82.40 | 20,181 | — | — |
| 2018-07-12 | $88.00 | $88.00 | 19,919 | — | — |
| 2018-07-11 | $80.80 | $80.80 | 37,213 | — | — |
| 2018-07-10 | $88.80 | $88.80 | 31,894 | — | — |
| 2018-07-09 | $100.00 | $100.00 | 51,688 | — | — |
| 2018-07-06 | $108.00 | $108.00 | 19,663 | — | — |
| 2018-07-05 | $103.20 | $103.20 | 5,563 | — | — |
| 2018-07-03 | $102.40 | $102.40 | 3,806 | — | — |
| 2018-07-02 | $104.00 | $104.00 | 5,725 | — | — |
| 2018-06-29 | $104.00 | $104.00 | 9,800 | — | — |
| 2018-06-28 | $98.40 | $98.40 | 8,506 | — | — |
| 2018-06-27 | $99.20 | $99.20 | 7,131 | — | — |
| 2018-06-26 | $100.80 | $100.80 | 4,094 | — | — |
| 2018-06-25 | $103.20 | $103.20 | 6,781 | — | — |
| 2018-06-22 | $104.00 | $104.00 | 5,331 | — | — |
| 2018-06-21 | $100.00 | $100.00 | 5,469 | — | — |
| 2018-06-20 | $104.00 | $104.00 | 11,025 | — | — |
| 2018-06-19 | $96.80 | $96.80 | 7,219 | — | — |
| 2018-06-18 | $95.60 | $95.60 | 6,356 | — | — |
| 2018-06-15 | $95.20 | $95.20 | 25,950 | — | — |
| 2018-06-14 | $100.00 | $100.00 | 7,969 | — | — |
| 2018-06-13 | $102.40 | $102.40 | 11,625 | — | — |
| 2018-06-12 | $106.40 | $106.40 | 8,994 | — | — |
| 2018-06-11 | $111.20 | $111.20 | 5,138 | — | — |
| 2018-06-08 | $109.60 | $109.60 | 8,431 | — | — |
| 2018-06-07 | $111.20 | $111.20 | 7,956 | — | — |
| 2018-06-06 | $106.40 | $106.40 | 3,594 | — | — |
| 2018-06-05 | $104.80 | $104.80 | 4,419 | — | — |
| 2018-06-04 | $103.20 | $103.20 | 1,588 | — | — |
| 2018-06-01 | $104.00 | $104.00 | 5,350 | — | — |
| 2018-05-31 | $99.20 | $99.20 | 7,838 | — | — |
| 2018-05-30 | $98.40 | $98.40 | 3,744 | — | — |
| 2018-05-29 | $100.00 | $100.00 | 3,500 | — | — |
| 2018-05-25 | $101.60 | $101.60 | 3,263 | — | — |
| 2018-05-24 | $102.40 | $102.40 | 6,156 | — | — |
| 2018-05-23 | $100.80 | $100.80 | 12,206 | — | — |
| 2018-05-22 | $97.60 | $97.60 | 4,306 | — | — |
| 2018-05-21 | $100.80 | $100.80 | 3,781 | — | — |
| 2018-05-18 | $101.60 | $101.60 | 3,713 | — | — |
| 2018-05-17 | $97.60 | $97.60 | 3,219 | — | — |
| 2018-05-16 | $102.40 | $102.40 | 4,856 | — | — |
| 2018-05-15 | $100.00 | $100.00 | 9,825 | — | — |
| 2018-05-14 | $94.40 | $94.40 | 8,031 | — | — |
| 2018-05-11 | $94.40 | $94.40 | 7,106 | — | — |
| 2018-05-10 | $84.80 | $84.80 | 10,425 | — | — |
| 2018-05-09 | $80.80 | $80.80 | 5,419 | — | — |
| 2018-05-08 | $79.20 | $79.20 | 3,756 | — | — |
| 2018-05-07 | $79.20 | $79.20 | 3,206 | — | — |
| 2018-05-04 | $81.60 | $81.60 | 3,606 | — | — |
| 2018-05-03 | $81.60 | $81.60 | 1,494 | — | — |
| 2018-05-02 | $82.40 | $82.40 | 3,450 | — | — |
| 2018-05-01 | $82.40 | $82.40 | 6,919 | — | — |
| 2018-04-30 | $82.40 | $82.40 | 2,356 | — | — |
| 2018-04-27 | $85.60 | $85.60 | 5,025 | — | — |
| 2018-04-26 | $80.40 | $80.40 | 10,525 | — | — |
| 2018-04-25 | $80.00 | $80.00 | 12,038 | — | — |
| 2018-04-24 | $85.60 | $85.60 | 10,700 | — | — |
| 2018-04-23 | $91.20 | $91.20 | 5,613 | — | — |
| 2018-04-20 | $95.20 | $95.20 | 5,125 | — | — |
| 2018-04-19 | $97.60 | $97.60 | 3,050 | — | — |
| 2018-04-18 | $99.20 | $99.20 | 2,881 | — | — |
| 2018-04-17 | $100.80 | $100.80 | 4,794 | — | — |
| 2018-04-16 | $105.60 | $105.60 | 3,494 | — | — |
| 2018-04-13 | $104.00 | $104.00 | 1,656 | — | — |
| 2018-04-12 | $104.40 | $104.40 | 1,869 | — | — |
| 2018-04-11 | $104.00 | $104.00 | 2,163 | — | — |
| 2018-04-10 | $104.80 | $104.80 | 10,400 | — | — |
| 2018-04-09 | $92.80 | $92.80 | 11,150 | — | — |
| 2018-04-06 | $100.40 | $100.40 | 8,000 | — | — |
| 2018-04-05 | $107.20 | $107.20 | 3,219 | — | — |
| 2018-04-04 | $109.60 | $109.60 | 3,481 | — | — |
| 2018-04-03 | $104.80 | $104.80 | 6,369 | — | — |
| 2018-04-02 | $108.80 | $108.80 | 15,419 | — | — |
| 2018-03-29 | $126.40 | $126.40 | 9,719 | — | — |
| 2018-03-28 | $120.80 | $120.80 | 8,300 | — | — |
| 2018-03-27 | $125.60 | $125.60 | 8,956 | — | — |
| 2018-03-26 | $124.80 | $124.80 | 8,644 | — | — |
| 2018-03-23 | $124.80 | $124.80 | 12,450 | — | — |
| 2018-03-22 | $122.40 | $122.40 | 12,738 | — | — |
| 2018-03-21 | $128.00 | $128.00 | 42,331 | — | — |
| 2018-03-20 | $112.00 | $112.00 | 8,950 | — | — |
| 2018-03-19 | $105.60 | $105.60 | 1,981 | — | — |
| 2018-03-16 | $108.00 | $108.00 | 4,438 | — | — |
| 2018-03-15 | $104.80 | $104.80 | 2,888 | — | — |
| 2018-03-14 | $107.20 | $107.20 | 3,450 | — | — |
| 2018-03-13 | $109.60 | $109.60 | 4,544 | — | — |
| 2018-03-12 | $104.00 | $104.00 | 6,619 | — | — |
| 2018-03-09 | $108.80 | $108.80 | 8,931 | — | — |
| 2018-03-08 | $116.80 | $116.80 | 20,719 | — | — |
| 2018-03-07 | $103.20 | $103.20 | 8,975 | — | — |
| 2018-03-06 | $99.20 | $99.20 | 6,519 | — | — |
| 2018-03-05 | $97.60 | $97.60 | 10,794 | — | — |
| 2018-03-02 | $96.00 | $96.00 | 15,500 | — | — |
| 2018-03-01 | $95.20 | $95.20 | 12,338 | — | — |
| 2018-02-28 | $93.60 | $93.60 | 8,938 | — | — |
| 2018-02-27 | $94.40 | $94.40 | 14,294 | — | — |
| 2018-02-26 | $94.40 | $94.40 | 45,163 | — | — |
| 2018-02-23 | $96.00 | $96.00 | 115,688 | — | — |
| 2018-02-22 | $84.19 | $84.19 | 24,444 | — | — |
| 2018-02-21 | $86.40 | $86.40 | 14,725 | — | — |
| 2018-02-20 | $91.20 | $91.20 | 18,494 | — | — |
| 2018-02-16 | $92.77 | $92.77 | 7,375 | — | — |
| 2018-02-15 | $90.40 | $90.40 | 8,125 | — | — |
| 2018-02-14 | $97.60 | $97.60 | 3,369 | — | — |
| 2018-02-13 | $98.40 | $98.40 | 4,738 | — | — |
| 2018-02-12 | $96.00 | $96.00 | 5,631 | — | — |
| 2018-02-09 | $92.00 | $92.00 | 4,025 | — | — |
| 2018-02-08 | $91.20 | $91.20 | 2,606 | — | — |
| 2018-02-07 | $91.20 | $91.20 | 4,406 | — | — |
| 2018-02-06 | $90.40 | $90.40 | 6,356 | — | — |
| 2018-02-05 | $98.40 | $98.40 | 6,119 | — | — |
| 2018-02-02 | $101.60 | $101.60 | 8,425 | — | — |
| 2018-02-01 | $105.60 | $105.60 | 18,369 | — | — |
| 2018-01-31 | $100.00 | $100.00 | 22,250 | — | — |
| 2018-01-30 | $92.80 | $92.80 | 13,538 | — | — |
| 2018-01-29 | $92.80 | $92.80 | 8,813 | — | — |
| 2018-01-26 | $92.00 | $92.00 | 5,013 | — | — |
| 2018-01-25 | $88.00 | $88.00 | 3,875 | — | — |
| 2018-01-24 | $88.80 | $88.80 | 3,325 | — | — |
| 2018-01-23 | $91.20 | $91.20 | 6,194 | — | — |
| 2018-01-22 | $90.40 | $90.40 | 5,163 | — | — |
| 2018-01-19 | $90.48 | $90.48 | 13,425 | — | — |
| 2018-01-18 | $90.32 | $90.32 | 9,975 | — | — |
| 2018-01-17 | $81.60 | $81.60 | 3,763 | — | — |
| 2018-01-16 | $79.20 | $79.20 | 3,863 | — | — |
| 2018-01-12 | $80.00 | $80.00 | 4,775 | — | — |
| 2018-01-11 | $80.00 | $80.00 | 7,063 | — | — |
| 2018-01-10 | $78.80 | $78.80 | 1,256 | — | — |
| 2018-01-09 | $77.60 | $77.60 | 6,138 | — | — |
| 2018-01-08 | $82.40 | $82.40 | 6,513 | — | — |
| 2018-01-05 | $77.60 | $77.60 | 5,444 | — | — |
| 2018-01-04 | $78.40 | $78.40 | 5,406 | — | — |
| 2018-01-03 | $72.80 | $72.80 | 8,700 | — | — |
| 2018-01-02 | $66.40 | $66.40 | 3,063 | — | — |