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
- 2011-10-06 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 | $51,640.00 | $51,640.00 | 95 | — | — |
| 2018-12-28 | $62,680.00 | $62,680.00 | 78 | — | — |
| 2018-12-27 | $68,760.00 | $68,760.00 | 71 | — | — |
| 2018-12-26 | $66,460.00 | $66,460.00 | 73 | — | — |
| 2018-12-24 | $70,980.00 | $70,980.00 | 64 | — | — |
| 2018-12-21 | $75,940.00 | $75,940.00 | 126 | — | — |
| 2018-12-20 | $76,740.00 | $76,740.00 | 59 | — | — |
| 2018-12-19 | $77,820.00 | $77,820.00 | 79 | — | — |
| 2018-12-18 | $79,700.00 | $79,700.00 | 76 | — | — |
| 2018-12-17 | $71,080.00 | $71,080.00 | 83 | — | — |
| 2018-12-14 | $82,960.00 | $82,960.00 | 80 | — | — |
| 2018-12-13 | $96,620.00 | $96,620.00 | 72 | — | — |
| 2018-12-12 | $95,740.00 | $95,740.00 | 70 | — | — |
| 2018-12-11 | $106,440.00 | $106,440.00 | 50 | — | — |
| 2018-12-10 | $112,540.00 | $112,540.00 | 78 | — | — |
| 2018-12-07 | $113,260.00 | $113,260.00 | 121 | — | — |
| 2018-12-06 | $106,620.00 | $106,620.00 | 78 | — | — |
| 2018-12-04 | $112,580.00 | $112,580.00 | 66 | — | — |
| 2018-12-03 | $105,380.00 | $105,380.00 | 84 | — | — |
| 2018-11-30 | $119,680.00 | $119,680.00 | 79 | — | — |
| 2018-11-29 | $117,800.00 | $117,800.00 | 133 | — | — |
| 2018-11-28 | $122,400.00 | $122,400.00 | 141 | — | — |
| 2018-11-27 | $100,800.00 | $100,800.00 | 55 | — | — |
| 2018-11-26 | $103,060.00 | $103,060.00 | 107 | — | — |
| 2018-11-23 | $114,000.00 | $114,000.00 | 20 | — | — |
| 2018-11-21 | $114,020.00 | $114,020.00 | 84 | — | — |
| 2018-11-20 | $116,680.00 | $116,680.00 | 217 | — | — |
| 2018-11-19 | $119,900.00 | $119,900.00 | 284 | — | — |
| 2018-11-16 | $109,780.00 | $109,780.00 | 209 | — | — |
| 2018-11-15 | $88,600.00 | $88,600.00 | 236 | — | — |
| 2018-11-14 | $143,920.00 | $143,920.00 | 381 | — | — |
| 2018-11-13 | $103,620.00 | $103,620.00 | 289 | — | — |
| 2018-11-12 | $93,800.00 | $93,800.00 | 116 | — | — |
| 2018-11-09 | $85,780.00 | $85,780.00 | 137 | — | — |
| 2018-11-08 | $79,080.00 | $79,080.00 | 58 | — | — |
| 2018-11-07 | $77,860.00 | $77,860.00 | 38 | — | — |
| 2018-11-06 | $78,940.00 | $78,940.00 | 70 | — | — |
| 2018-11-05 | $78,940.00 | $78,940.00 | 98 | — | — |
| 2018-11-02 | $68,600.00 | $68,600.00 | 73 | — | — |
| 2018-11-01 | $67,400.00 | $67,400.00 | 22 | — | — |
| 2018-10-31 | $68,960.00 | $68,960.00 | 62 | — | — |
| 2018-10-30 | $66,420.00 | $66,420.00 | 31 | — | — |
| 2018-10-29 | $65,920.00 | $65,920.00 | 39 | — | — |
| 2018-10-26 | $68,380.00 | $68,380.00 | 30 | — | — |
| 2018-10-25 | $67,760.00 | $67,760.00 | 47 | — | — |
| 2018-10-24 | $68,480.00 | $68,480.00 | 20 | — | — |
| 2018-10-23 | $70,120.00 | $70,120.00 | 82 | — | — |
| 2018-10-22 | $67,280.00 | $67,280.00 | 76 | — | — |
| 2018-10-19 | $71,080.00 | $71,080.00 | 98 | — | — |
| 2018-10-18 | $70,280.00 | $70,280.00 | 77 | — | — |
| 2018-10-17 | $74,280.00 | $74,280.00 | 54 | — | — |
| 2018-10-16 | $71,360.00 | $71,360.00 | 34 | — | — |
| 2018-10-15 | $72,080.00 | $72,080.00 | 42 | — | — |
| 2018-10-12 | $67,920.00 | $67,920.00 | 44 | — | — |
| 2018-10-11 | $70,920.00 | $70,920.00 | 72 | — | — |
| 2018-10-10 | $71,800.00 | $71,800.00 | 50 | — | — |
| 2018-10-09 | $72,120.00 | $72,120.00 | 60 | — | — |
| 2018-10-08 | $71,220.00 | $71,220.00 | 115 | — | — |
| 2018-10-05 | $66,420.00 | $66,420.00 | 101 | — | — |
| 2018-10-04 | $67,840.00 | $67,840.00 | 100 | — | — |
| 2018-10-03 | $70,600.00 | $70,600.00 | 88 | — | — |
| 2018-10-02 | $66,780.00 | $66,780.00 | 131 | — | — |
| 2018-10-01 | $64,700.00 | $64,700.00 | 52 | — | — |
| 2018-09-28 | $60,540.00 | $60,540.00 | 25 | — | — |
| 2018-09-27 | $62,520.00 | $62,520.00 | 56 | — | — |
| 2018-09-26 | $59,560.00 | $59,560.00 | 73 | — | — |
| 2018-09-25 | $62,440.00 | $62,440.00 | 50 | — | — |
| 2018-09-24 | $61,780.00 | $61,780.00 | 64 | — | — |
| 2018-09-21 | $59,580.00 | $59,580.00 | 76 | — | — |
| 2018-09-20 | $58,420.00 | $58,420.00 | 52 | — | — |
| 2018-09-19 | $55,600.00 | $55,600.00 | 27 | — | — |
| 2018-09-18 | $55,940.00 | $55,940.00 | 95 | — | — |
| 2018-09-17 | $52,020.00 | $52,020.00 | 30 | — | — |
| 2018-09-14 | $51,000.00 | $51,000.00 | 59 | — | — |
| 2018-09-13 | $52,740.00 | $52,740.00 | 22 | — | — |
| 2018-09-12 | $53,540.00 | $53,540.00 | 27 | — | — |
| 2018-09-11 | $53,880.00 | $53,880.00 | 34 | — | — |
| 2018-09-10 | $53,180.00 | $53,180.00 | 27 | — | — |
| 2018-09-07 | $52,540.00 | $52,540.00 | 27 | — | — |
| 2018-09-06 | $52,720.00 | $52,720.00 | 23 | — | — |
| 2018-09-05 | $53,360.00 | $53,360.00 | 25 | — | — |
| 2018-09-04 | $54,200.00 | $54,200.00 | 45 | — | — |
| 2018-08-31 | $58,360.00 | $58,360.00 | 36 | — | — |
| 2018-08-30 | $57,080.00 | $57,080.00 | 30 | — | — |
| 2018-08-29 | $56,580.00 | $56,580.00 | 27 | — | — |
| 2018-08-28 | $55,780.00 | $55,780.00 | 30 | — | — |
| 2018-08-27 | $56,660.00 | $56,660.00 | 40 | — | — |
| 2018-08-24 | $58,560.00 | $58,560.00 | 47 | — | — |
| 2018-08-23 | $60,240.00 | $60,240.00 | 17 | — | — |
| 2018-08-22 | $59,760.00 | $59,760.00 | 10 | — | — |
| 2018-08-21 | $60,760.00 | $60,760.00 | 51 | — | — |
| 2018-08-20 | $59,780.00 | $59,780.00 | 35 | — | — |
| 2018-08-17 | $60,240.00 | $60,240.00 | 27 | — | — |
| 2018-08-16 | $58,800.00 | $58,800.00 | 37 | — | — |
| 2018-08-15 | $60,160.00 | $60,160.00 | 22 | — | — |
| 2018-08-14 | $60,700.00 | $60,700.00 | 26 | — | — |
| 2018-08-13 | $59,720.00 | $59,720.00 | 29 | — | — |
| 2018-08-10 | $60,040.00 | $60,040.00 | 32 | — | — |
| 2018-08-09 | $60,320.00 | $60,320.00 | 47 | — | — |
| 2018-08-08 | $60,080.00 | $60,080.00 | 59 | — | — |
| 2018-08-07 | $58,180.00 | $58,180.00 | 23 | — | — |
| 2018-08-06 | $56,620.00 | $56,620.00 | 36 | — | — |
| 2018-08-03 | $56,260.00 | $56,260.00 | 46 | — | — |
| 2018-08-02 | $54,920.00 | $54,920.00 | 34 | — | — |
| 2018-08-01 | $52,920.00 | $52,920.00 | 25 | — | — |
| 2018-07-31 | $53,720.00 | $53,720.00 | 30 | — | — |
| 2018-07-30 | $54,420.00 | $54,420.00 | 26 | — | — |
| 2018-07-27 | $53,800.00 | $53,800.00 | 33 | — | — |
| 2018-07-26 | $52,860.00 | $52,860.00 | 46 | — | — |
| 2018-07-25 | $52,720.00 | $52,720.00 | 64 | — | — |
| 2018-07-24 | $51,480.00 | $51,480.00 | 23 | — | — |
| 2018-07-23 | $50,400.00 | $50,400.00 | 66 | — | — |
| 2018-07-20 | $51,760.00 | $51,760.00 | 45 | — | — |
| 2018-07-19 | $52,040.00 | $52,040.00 | 59 | — | — |
| 2018-07-18 | $50,680.00 | $50,680.00 | 36 | — | — |
| 2018-07-17 | $50,840.00 | $50,840.00 | 58 | — | — |
| 2018-07-16 | $51,920.00 | $51,920.00 | 34 | — | — |
| 2018-07-13 | $52,020.00 | $52,020.00 | 59 | — | — |
| 2018-07-12 | $53,280.00 | $53,280.00 | 30 | — | — |
| 2018-07-11 | $54,240.00 | $54,240.00 | 31 | — | — |
| 2018-07-10 | $52,800.00 | $52,800.00 | 43 | — | — |
| 2018-07-09 | $54,460.00 | $54,460.00 | 39 | — | — |
| 2018-07-06 | $55,600.00 | $55,600.00 | 34 | — | — |
| 2018-07-05 | $54,800.00 | $54,800.00 | 36 | — | — |
| 2018-07-03 | $57,080.00 | $57,080.00 | 15 | — | — |
| 2018-07-02 | $56,340.00 | $56,340.00 | 49 | — | — |
| 2018-06-29 | $58,540.00 | $58,540.00 | 18 | — | — |
| 2018-06-28 | $59,700.00 | $59,700.00 | 40 | — | — |
| 2018-06-27 | $60,640.00 | $60,640.00 | 60 | — | — |
| 2018-06-26 | $59,040.00 | $59,040.00 | 17 | — | — |
| 2018-06-25 | $58,680.00 | $58,680.00 | 34 | — | — |
| 2018-06-22 | $59,240.00 | $59,240.00 | 55 | — | — |
| 2018-06-21 | $60,440.00 | $60,440.00 | 33 | — | — |
| 2018-06-20 | $60,340.00 | $60,340.00 | 38 | — | — |
| 2018-06-19 | $58,600.00 | $58,600.00 | 37 | — | — |
| 2018-06-18 | $60,040.00 | $60,040.00 | 48 | — | — |
| 2018-06-15 | $62,540.00 | $62,540.00 | 98 | — | — |
| 2018-06-14 | $60,100.00 | $60,100.00 | 50 | — | — |
| 2018-06-13 | $59,400.00 | $59,400.00 | 46 | — | — |
| 2018-06-12 | $58,840.00 | $58,840.00 | 42 | — | — |
| 2018-06-11 | $59,040.00 | $59,040.00 | 60 | — | — |
| 2018-06-08 | $57,600.00 | $57,600.00 | 52 | — | — |
| 2018-06-07 | $58,760.00 | $58,760.00 | 103 | — | — |
| 2018-06-06 | $57,480.00 | $57,480.00 | 46 | — | — |
| 2018-06-05 | $57,160.00 | $57,160.00 | 75 | — | — |
| 2018-06-04 | $58,700.00 | $58,700.00 | 44 | — | — |
| 2018-06-01 | $60,400.00 | $60,400.00 | 41 | — | — |
| 2018-05-31 | $59,780.00 | $59,780.00 | 86 | — | — |
| 2018-05-30 | $57,200.00 | $57,200.00 | 33 | — | — |
| 2018-05-29 | $57,660.00 | $57,660.00 | 78 | — | — |
| 2018-05-25 | $60,240.00 | $60,240.00 | 48 | — | — |
| 2018-05-24 | $60,460.00 | $60,460.00 | 39 | — | — |
| 2018-05-23 | $60,020.00 | $60,020.00 | 36 | — | — |
| 2018-05-22 | $58,800.00 | $58,800.00 | 45 | — | — |
| 2018-05-21 | $56,120.00 | $56,120.00 | 57 | — | — |
| 2018-05-18 | $56,400.00 | $56,400.00 | 26 | — | — |
| 2018-05-17 | $56,760.00 | $56,760.00 | 68 | — | — |
| 2018-05-16 | $55,040.00 | $55,040.00 | 43 | — | — |
| 2018-05-15 | $55,760.00 | $55,760.00 | 24 | — | — |
| 2018-05-14 | $55,840.00 | $55,840.00 | 34 | — | — |
| 2018-05-11 | $54,980.00 | $54,980.00 | 65 | — | — |
| 2018-05-10 | $54,620.00 | $54,620.00 | 138 | — | — |
| 2018-05-09 | $52,280.00 | $52,280.00 | 49 | — | — |
| 2018-05-08 | $52,460.00 | $52,460.00 | 69 | — | — |
| 2018-05-07 | $52,420.00 | $52,420.00 | 68 | — | — |
| 2018-05-04 | $51,780.00 | $51,780.00 | 78 | — | — |
| 2018-05-03 | $52,540.00 | $52,540.00 | 91 | — | — |
| 2018-05-02 | $53,560.00 | $53,560.00 | 46 | — | — |
| 2018-05-01 | $55,260.00 | $55,260.00 | 35 | — | — |
| 2018-04-30 | $53,900.00 | $53,900.00 | 38 | — | — |
| 2018-04-27 | $54,240.00 | $54,240.00 | 28 | — | — |
| 2018-04-26 | $56,380.00 | $56,380.00 | 70 | — | — |
| 2018-04-25 | $55,780.00 | $55,780.00 | 32 | — | — |
| 2018-04-24 | $55,780.00 | $55,780.00 | 29 | — | — |
| 2018-04-23 | $54,280.00 | $54,280.00 | 33 | — | — |
| 2018-04-20 | $54,260.00 | $54,260.00 | 63 | — | — |
| 2018-04-19 | $52,180.00 | $52,180.00 | 89 | — | — |
| 2018-04-18 | $54,720.00 | $54,720.00 | 31 | — | — |
| 2018-04-17 | $54,560.00 | $54,560.00 | 15 | — | — |
| 2018-04-16 | $54,940.00 | $54,940.00 | 35 | — | — |
| 2018-04-13 | $54,260.00 | $54,260.00 | 58 | — | — |
| 2018-04-12 | $52,640.00 | $52,640.00 | 51 | — | — |
| 2018-04-11 | $52,160.00 | $52,160.00 | 56 | — | — |
| 2018-04-10 | $51,880.00 | $51,880.00 | 69 | — | — |
| 2018-04-09 | $53,280.00 | $53,280.00 | 85 | — | — |
| 2018-04-06 | $53,440.00 | $53,440.00 | 21 | — | — |
| 2018-04-05 | $52,700.00 | $52,700.00 | 45 | — | — |
| 2018-04-04 | $53,960.00 | $53,960.00 | 57 | — | — |
| 2018-04-03 | $53,440.00 | $53,440.00 | 28 | — | — |
| 2018-04-02 | $52,500.00 | $52,500.00 | 93 | — | — |
| 2018-03-29 | $55,060.00 | $55,060.00 | 77 | — | — |
| 2018-03-28 | $53,760.00 | $53,760.00 | 46 | — | — |
| 2018-03-27 | $54,100.00 | $54,100.00 | 105 | — | — |
| 2018-03-26 | $52,580.00 | $52,580.00 | 134 | — | — |
| 2018-03-23 | $50,900.00 | $50,900.00 | 40 | — | — |
| 2018-03-22 | $51,740.00 | $51,740.00 | 79 | — | — |
| 2018-03-21 | $52,680.00 | $52,680.00 | 162 | — | — |
| 2018-03-20 | $53,800.00 | $53,800.00 | 233 | — | — |
| 2018-03-19 | $53,000.00 | $53,000.00 | 44 | — | — |
| 2018-03-16 | $54,600.00 | $54,600.00 | 29 | — | — |
| 2018-03-15 | $54,400.00 | $54,400.00 | 74 | — | — |
| 2018-03-14 | $56,400.00 | $56,400.00 | 84 | — | — |
| 2018-03-13 | $58,200.00 | $58,200.00 | 28 | — | — |
| 2018-03-12 | $58,000.00 | $58,000.00 | 74 | — | — |
| 2018-03-09 | $55,900.00 | $55,900.00 | 79 | — | — |
| 2018-03-08 | $56,900.00 | $56,900.00 | 64 | — | — |
| 2018-03-07 | $58,300.00 | $58,300.00 | 44 | — | — |
| 2018-03-06 | $57,000.00 | $57,000.00 | 47 | — | — |
| 2018-03-05 | $55,400.00 | $55,400.00 | 58 | — | — |
| 2018-03-02 | $55,500.00 | $55,500.00 | 50 | — | — |
| 2018-03-01 | $54,600.00 | $54,600.00 | 102 | — | — |
| 2018-02-28 | $53,700.00 | $53,700.00 | 57 | — | — |
| 2018-02-27 | $54,500.00 | $54,500.00 | 70 | — | — |
| 2018-02-26 | $54,100.00 | $54,100.00 | 86 | — | — |
| 2018-02-23 | $53,700.00 | $53,700.00 | 66 | — | — |
| 2018-02-22 | $53,300.00 | $53,300.00 | 48 | — | — |
| 2018-02-21 | $53,900.00 | $53,900.00 | 58 | — | — |
| 2018-02-20 | $53,200.00 | $53,200.00 | 74 | — | — |
| 2018-02-16 | $51,300.00 | $51,300.00 | 53 | — | — |
| 2018-02-15 | $52,000.00 | $52,000.00 | 86 | — | — |
| 2018-02-14 | $52,600.00 | $52,600.00 | 66 | — | — |
| 2018-02-13 | $52,400.00 | $52,400.00 | 97 | — | — |
| 2018-02-12 | $50,900.00 | $50,900.00 | 105 | — | — |
| 2018-02-09 | $52,100.00 | $52,100.00 | 159 | — | — |
| 2018-02-08 | $55,300.00 | $55,300.00 | 98 | — | — |
| 2018-02-07 | $55,400.00 | $55,400.00 | 146 | — | — |
| 2018-02-06 | $57,900.00 | $57,900.00 | 120 | — | — |
| 2018-02-05 | $57,700.00 | $57,700.00 | 181 | — | — |
| 2018-02-02 | $62,400.00 | $62,400.00 | 90 | — | — |
| 2018-02-01 | $63,100.00 | $63,100.00 | 227 | — | — |
| 2018-01-31 | $67,300.00 | $67,300.00 | 166 | — | — |
| 2018-01-30 | $77,000.00 | $77,000.00 | 116 | — | — |
| 2018-01-29 | $77,400.00 | $77,400.00 | 112 | — | — |
| 2018-01-26 | $77,000.00 | $77,000.00 | 105 | — | — |
| 2018-01-25 | $73,800.00 | $73,800.00 | 143 | — | — |
| 2018-01-24 | $71,200.00 | $71,200.00 | 133 | — | — |
| 2018-01-23 | $72,400.00 | $72,400.00 | 202 | — | — |
| 2018-01-22 | $66,400.00 | $66,400.00 | 57 | — | — |
| 2018-01-19 | $66,400.00 | $66,400.00 | 72 | — | — |
| 2018-01-18 | $68,500.00 | $68,500.00 | 133 | — | — |
| 2018-01-17 | $70,100.00 | $70,100.00 | 124 | — | — |
| 2018-01-16 | $66,800.00 | $66,800.00 | 106 | — | — |
| 2018-01-12 | $68,000.00 | $68,000.00 | 206 | — | — |
| 2018-01-11 | $65,100.00 | $65,100.00 | 286 | — | — |
| 2018-01-10 | $61,200.00 | $61,200.00 | 165 | — | — |
| 2018-01-09 | $63,600.00 | $63,600.00 | 161 | — | — |
| 2018-01-08 | $58,500.00 | $58,500.00 | 132 | — | — |
| 2018-01-05 | $58,000.00 | $58,000.00 | 171 | — | — |
| 2018-01-04 | $60,800.00 | $60,800.00 | 243 | — | — |
| 2018-01-03 | $65,700.00 | $65,700.00 | 137 | — | — |
| 2018-01-02 | $67,600.00 | $67,600.00 | 168 | — | — |