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
- 2011-10-04 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 | $204,325.00 | $204,325.00 | 2,594 | — | — |
| 2018-12-28 | $216,600.00 | $216,600.00 | 3,169 | — | — |
| 2018-12-27 | $216,325.00 | $216,325.00 | 4,003 | — | — |
| 2018-12-26 | $203,725.00 | $203,725.00 | 3,898 | — | — |
| 2018-12-24 | $220,200.00 | $220,200.00 | 3,214 | — | — |
| 2018-12-21 | $206,475.00 | $206,475.00 | 5,477 | — | — |
| 2018-12-20 | $191,800.00 | $191,800.00 | 5,758 | — | — |
| 2018-12-19 | $177,025.00 | $177,025.00 | 4,192 | — | — |
| 2018-12-18 | $179,275.00 | $179,275.00 | 2,771 | — | — |
| 2018-12-17 | $177,675.00 | $177,675.00 | 3,610 | — | — |
| 2018-12-14 | $164,675.00 | $164,675.00 | 2,659 | — | — |
| 2018-12-13 | $155,600.00 | $155,600.00 | 2,390 | — | — |
| 2018-12-12 | $159,275.00 | $159,275.00 | 2,537 | — | — |
| 2018-12-11 | $161,225.00 | $161,225.00 | 3,303 | — | — |
| 2018-12-10 | $162,900.00 | $162,900.00 | 3,647 | — | — |
| 2018-12-07 | $163,400.00 | $163,400.00 | 4,666 | — | — |
| 2018-12-06 | $147,175.00 | $147,175.00 | 5,117 | — | — |
| 2018-12-04 | $142,450.00 | $142,450.00 | 4,825 | — | — |
| 2018-12-03 | $119,500.00 | $119,500.00 | 2,433 | — | — |
| 2018-11-30 | $130,575.00 | $130,575.00 | 1,483 | — | — |
| 2018-11-29 | $136,375.00 | $136,375.00 | 1,969 | — | — |
| 2018-11-28 | $132,275.00 | $132,275.00 | 1,863 | — | — |
| 2018-11-27 | $138,450.00 | $138,450.00 | 1,831 | — | — |
| 2018-11-26 | $142,550.00 | $142,550.00 | 1,781 | — | — |
| 2018-11-23 | $155,700.00 | $155,700.00 | 967 | — | — |
| 2018-11-21 | $153,725.00 | $153,725.00 | 1,659 | — | — |
| 2018-11-20 | $159,600.00 | $159,600.00 | 3,893 | — | — |
| 2018-11-19 | $147,325.00 | $147,325.00 | 3,013 | — | — |
| 2018-11-16 | $135,300.00 | $135,300.00 | 2,768 | — | — |
| 2018-11-15 | $145,350.00 | $145,350.00 | 3,613 | — | — |
| 2018-11-14 | $147,525.00 | $147,525.00 | 4,121 | — | — |
| 2018-11-13 | $142,225.00 | $142,225.00 | 5,063 | — | — |
| 2018-11-12 | $140,250.00 | $140,250.00 | 4,408 | — | — |
| 2018-11-09 | $124,975.00 | $124,975.00 | 3,510 | — | — |
| 2018-11-08 | $119,750.00 | $119,750.00 | 2,045 | — | — |
| 2018-11-07 | $121,175.00 | $121,175.00 | 2,257 | — | — |
| 2018-11-06 | $135,750.00 | $135,750.00 | 1,657 | — | — |
| 2018-11-05 | $142,875.00 | $142,875.00 | 1,694 | — | — |
| 2018-11-02 | $144,275.00 | $144,275.00 | 4,086 | — | — |
| 2018-11-01 | $143,675.00 | $143,675.00 | 2,821 | — | — |
| 2018-10-31 | $150,575.00 | $150,575.00 | 3,175 | — | — |
| 2018-10-30 | $158,300.00 | $158,300.00 | 3,994 | — | — |
| 2018-10-29 | $167,000.00 | $167,000.00 | 5,377 | — | — |
| 2018-10-26 | $166,375.00 | $166,375.00 | 6,895 | — | — |
| 2018-10-25 | $152,325.00 | $152,325.00 | 4,881 | — | — |
| 2018-10-24 | $159,950.00 | $159,950.00 | 7,291 | — | — |
| 2018-10-23 | $140,800.00 | $140,800.00 | 6,135 | — | — |
| 2018-10-22 | $133,450.00 | $133,450.00 | 4,572 | — | — |
| 2018-10-19 | $131,900.00 | $131,900.00 | 5,903 | — | — |
| 2018-10-18 | $133,725.00 | $133,725.00 | 7,081 | — | — |
| 2018-10-17 | $121,825.00 | $121,825.00 | 4,540 | — | — |
| 2018-10-16 | $119,675.00 | $119,675.00 | 4,703 | — | — |
| 2018-10-15 | $133,600.00 | $133,600.00 | 4,279 | — | — |
| 2018-10-12 | $130,550.00 | $130,550.00 | 8,071 | — | — |
| 2018-10-11 | $147,750.00 | $147,750.00 | 13,724 | — | — |
| 2018-10-10 | $130,775.00 | $130,775.00 | 11,201 | — | — |
| 2018-10-09 | $104,875.00 | $104,875.00 | 6,240 | — | — |
| 2018-10-08 | $102,125.00 | $102,125.00 | 7,329 | — | — |
| 2018-10-05 | $100,725.00 | $100,725.00 | 14,595 | — | — |
| 2018-10-04 | $97,600.00 | $97,600.00 | 10,438 | — | — |
| 2018-10-03 | $89,300.00 | $89,300.00 | 4,046 | — | — |
| 2018-10-02 | $90,575.00 | $90,575.00 | 4,235 | — | — |
| 2018-10-01 | $90,300.00 | $90,300.00 | 4,319 | — | — |
| 2018-09-28 | $92,000.00 | $92,000.00 | 4,608 | — | — |
| 2018-09-27 | $92,025.00 | $92,025.00 | 4,057 | — | — |
| 2018-09-26 | $94,750.00 | $94,750.00 | 5,090 | — | — |
| 2018-09-25 | $93,225.00 | $93,225.00 | 3,768 | — | — |
| 2018-09-24 | $92,050.00 | $92,050.00 | 5,214 | — | — |
| 2018-09-21 | $92,100.00 | $92,100.00 | 4,265 | — | — |
| 2018-09-20 | $91,900.00 | $91,900.00 | 5,408 | — | — |
| 2018-09-19 | $94,075.00 | $94,075.00 | 5,362 | — | — |
| 2018-09-18 | $99,500.00 | $99,500.00 | 5,353 | — | — |
| 2018-09-17 | $99,875.00 | $99,875.00 | 2,190 | — | — |
| 2018-09-14 | $95,750.00 | $95,750.00 | 2,251 | — | — |
| 2018-09-13 | $98,625.00 | $98,625.00 | 2,371 | — | — |
| 2018-09-12 | $103,250.00 | $103,250.00 | 2,397 | — | — |
| 2018-09-11 | $105,125.00 | $105,125.00 | 2,384 | — | — |
| 2018-09-10 | $110,250.00 | $110,250.00 | 1,927 | — | — |
| 2018-09-07 | $115,125.00 | $115,125.00 | 3,134 | — | — |
| 2018-09-06 | $112,125.00 | $112,125.00 | 3,470 | — | — |
| 2018-09-05 | $107,250.00 | $107,250.00 | 2,685 | — | — |
| 2018-09-04 | $106,125.00 | $106,125.00 | 2,578 | — | — |
| 2018-08-31 | $105,125.00 | $105,125.00 | 2,810 | — | — |
| 2018-08-30 | $107,750.00 | $107,750.00 | 3,081 | — | — |
| 2018-08-29 | $104,375.00 | $104,375.00 | 1,611 | — | — |
| 2018-08-28 | $104,500.00 | $104,500.00 | 1,702 | — | — |
| 2018-08-27 | $104,500.00 | $104,500.00 | 1,391 | — | — |
| 2018-08-24 | $104,000.00 | $104,000.00 | 1,793 | — | — |
| 2018-08-23 | $105,000.00 | $105,000.00 | 2,717 | — | — |
| 2018-08-22 | $106,125.00 | $106,125.00 | 2,202 | — | — |
| 2018-08-21 | $108,125.00 | $108,125.00 | 2,074 | — | — |
| 2018-08-20 | $104,625.00 | $104,625.00 | 1,538 | — | — |
| 2018-08-17 | $107,750.00 | $107,750.00 | 2,222 | — | — |
| 2018-08-16 | $112,250.00 | $112,250.00 | 2,334 | — | — |
| 2018-08-15 | $122,000.00 | $122,000.00 | 5,967 | — | — |
| 2018-08-14 | $111,500.00 | $111,500.00 | 2,105 | — | — |
| 2018-08-13 | $120,625.00 | $120,625.00 | 3,573 | — | — |
| 2018-08-10 | $110,750.00 | $110,750.00 | 3,862 | — | — |
| 2018-08-09 | $103,250.00 | $103,250.00 | 1,266 | — | — |
| 2018-08-08 | $101,125.00 | $101,125.00 | 1,505 | — | — |
| 2018-08-07 | $103,625.00 | $103,625.00 | 1,283 | — | — |
| 2018-08-06 | $107,000.00 | $107,000.00 | 1,776 | — | — |
| 2018-08-03 | $113,250.00 | $113,250.00 | 1,926 | — | — |
| 2018-08-02 | $116,000.00 | $116,000.00 | 2,267 | — | — |
| 2018-08-01 | $117,625.00 | $117,625.00 | 2,216 | — | — |
| 2018-07-31 | $119,625.00 | $119,625.00 | 2,043 | — | — |
| 2018-07-30 | $124,750.00 | $124,750.00 | 2,649 | — | — |
| 2018-07-27 | $119,625.00 | $119,625.00 | 3,136 | — | — |
| 2018-07-26 | $114,875.00 | $114,875.00 | 1,470 | — | — |
| 2018-07-25 | $114,250.00 | $114,250.00 | 1,699 | — | — |
| 2018-07-24 | $115,250.00 | $115,250.00 | 2,355 | — | — |
| 2018-07-23 | $118,125.00 | $118,125.00 | 1,452 | — | — |
| 2018-07-20 | $119,125.00 | $119,125.00 | 1,750 | — | — |
| 2018-07-19 | $118,375.00 | $118,375.00 | 1,762 | — | — |
| 2018-07-18 | $114,875.00 | $114,875.00 | 1,621 | — | — |
| 2018-07-17 | $116,625.00 | $116,625.00 | 2,049 | — | — |
| 2018-07-16 | $118,875.00 | $118,875.00 | 2,189 | — | — |
| 2018-07-13 | $120,125.00 | $120,125.00 | 2,058 | — | — |
| 2018-07-12 | $122,125.00 | $122,125.00 | 1,972 | — | — |
| 2018-07-11 | $128,625.00 | $128,625.00 | 2,895 | — | — |
| 2018-07-10 | $122,750.00 | $122,750.00 | 2,226 | — | — |
| 2018-07-09 | $125,875.00 | $125,875.00 | 2,031 | — | — |
| 2018-07-06 | $137,375.00 | $137,375.00 | 2,431 | — | — |
| 2018-07-05 | $148,250.00 | $148,250.00 | 2,040 | — | — |
| 2018-07-03 | $156,500.00 | $156,500.00 | 1,424 | — | — |
| 2018-07-02 | $154,625.00 | $154,625.00 | 2,582 | — | — |
| 2018-06-29 | $154,250.00 | $154,250.00 | 2,751 | — | — |
| 2018-06-28 | $160,500.00 | $160,500.00 | 3,614 | — | — |
| 2018-06-27 | $164,375.00 | $164,375.00 | 4,206 | — | — |
| 2018-06-26 | $151,250.00 | $151,250.00 | 2,855 | — | — |
| 2018-06-25 | $160,500.00 | $160,500.00 | 5,785 | — | — |
| 2018-06-22 | $131,750.00 | $131,750.00 | 1,672 | — | — |
| 2018-06-21 | $137,250.00 | $137,250.00 | 3,235 | — | — |
| 2018-06-20 | $125,125.00 | $125,125.00 | 1,449 | — | — |
| 2018-06-19 | $129,250.00 | $129,250.00 | 3,349 | — | — |
| 2018-06-18 | $120,750.00 | $120,750.00 | 1,851 | — | — |
| 2018-06-15 | $123,125.00 | $123,125.00 | 2,168 | — | — |
| 2018-06-14 | $121,875.00 | $121,875.00 | 1,873 | — | — |
| 2018-06-13 | $127,625.00 | $127,625.00 | 2,085 | — | — |
| 2018-06-12 | $125,375.00 | $125,375.00 | 1,435 | — | — |
| 2018-06-11 | $125,625.00 | $125,625.00 | 1,476 | — | — |
| 2018-06-08 | $128,625.00 | $128,625.00 | 1,526 | — | — |
| 2018-06-07 | $129,875.00 | $129,875.00 | 2,009 | — | — |
| 2018-06-06 | $127,125.00 | $127,125.00 | 1,588 | — | — |
| 2018-06-05 | $135,000.00 | $135,000.00 | 1,299 | — | — |
| 2018-06-04 | $137,375.00 | $137,375.00 | 1,235 | — | — |
| 2018-06-01 | $146,375.00 | $146,375.00 | 1,461 | — | — |
| 2018-05-31 | $156,375.00 | $156,375.00 | 2,070 | — | — |
| 2018-05-30 | $153,125.00 | $153,125.00 | 1,861 | — | — |
| 2018-05-29 | $165,125.00 | $165,125.00 | 3,993 | — | — |
| 2018-05-25 | $139,750.00 | $139,750.00 | 1,411 | — | — |
| 2018-05-24 | $137,125.00 | $137,125.00 | 2,101 | — | — |
| 2018-05-23 | $138,250.00 | $138,250.00 | 1,908 | — | — |
| 2018-05-22 | $142,125.00 | $142,125.00 | 1,225 | — | — |
| 2018-05-21 | $139,875.00 | $139,875.00 | 1,371 | — | — |
| 2018-05-18 | $146,875.00 | $146,875.00 | 1,323 | — | — |
| 2018-05-17 | $144,250.00 | $144,250.00 | 1,461 | — | — |
| 2018-05-16 | $149,500.00 | $149,500.00 | 1,477 | — | — |
| 2018-05-15 | $158,125.00 | $158,125.00 | 2,928 | — | — |
| 2018-05-14 | $143,000.00 | $143,000.00 | 1,485 | — | — |
| 2018-05-11 | $150,375.00 | $150,375.00 | 1,289 | — | — |
| 2018-05-10 | $154,125.00 | $154,125.00 | 1,579 | — | — |
| 2018-05-09 | $165,750.00 | $165,750.00 | 1,456 | — | — |
| 2018-05-08 | $176,500.00 | $176,500.00 | 1,697 | — | — |
| 2018-05-07 | $177,375.00 | $177,375.00 | 1,267 | — | — |
| 2018-05-04 | $178,875.00 | $178,875.00 | 1,779 | — | — |
| 2018-05-03 | $187,625.00 | $187,625.00 | 3,112 | — | — |
| 2018-05-02 | $182,125.00 | $182,125.00 | 1,643 | — | — |
| 2018-05-01 | $184,375.00 | $184,375.00 | 1,740 | — | — |
| 2018-04-30 | $188,500.00 | $188,500.00 | 1,713 | — | — |
| 2018-04-27 | $187,750.00 | $187,750.00 | 1,962 | — | — |
| 2018-04-26 | $193,625.00 | $193,625.00 | 1,851 | — | — |
| 2018-04-25 | $208,875.00 | $208,875.00 | 3,158 | — | — |
| 2018-04-24 | $205,875.00 | $205,875.00 | 4,052 | — | — |
| 2018-04-23 | $191,500.00 | $191,500.00 | 2,152 | — | — |
| 2018-04-20 | $194,750.00 | $194,750.00 | 2,572 | — | — |
| 2018-04-19 | $186,500.00 | $186,500.00 | 2,389 | — | — |
| 2018-04-18 | $182,375.00 | $182,375.00 | 1,541 | — | — |
| 2018-04-17 | $181,375.00 | $181,375.00 | 1,691 | — | — |
| 2018-04-16 | $199,375.00 | $199,375.00 | 1,648 | — | — |
| 2018-04-13 | $215,750.00 | $215,750.00 | 2,372 | — | — |
| 2018-04-12 | $228,250.00 | $228,250.00 | 1,873 | — | — |
| 2018-04-11 | $243,250.00 | $243,250.00 | 2,068 | — | — |
| 2018-04-10 | $240,250.00 | $240,250.00 | 2,605 | — | — |
| 2018-04-09 | $250,000.00 | $250,000.00 | 2,193 | — | — |
| 2018-04-06 | $249,000.00 | $249,000.00 | 3,941 | — | — |
| 2018-04-05 | $228,750.00 | $228,750.00 | 2,028 | — | — |
| 2018-04-04 | $241,625.00 | $241,625.00 | 3,376 | — | — |
| 2018-04-03 | $248,125.00 | $248,125.00 | 3,416 | — | — |
| 2018-04-02 | $264,750.00 | $264,750.00 | 3,671 | — | — |
| 2018-03-29 | $231,625.00 | $231,625.00 | 2,517 | — | — |
| 2018-03-28 | $258,375.00 | $258,375.00 | 5,473 | — | — |
| 2018-03-27 | $251,250.00 | $251,250.00 | 3,216 | — | — |
| 2018-03-26 | $224,625.00 | $224,625.00 | 2,750 | — | — |
| 2018-03-23 | $253,000.00 | $253,000.00 | 5,975 | — | — |
| 2018-03-22 | $233,500.00 | $233,500.00 | 6,162 | — | — |
| 2018-03-21 | $194,875.00 | $194,875.00 | 3,440 | — | — |
| 2018-03-20 | $198,375.00 | $198,375.00 | 2,283 | — | — |
| 2018-03-19 | $205,000.00 | $205,000.00 | 4,699 | — | — |
| 2018-03-16 | $179,500.00 | $179,500.00 | 1,905 | — | — |
| 2018-03-15 | $184,250.00 | $184,250.00 | 2,117 | — | — |
| 2018-03-14 | $193,125.00 | $193,125.00 | 2,844 | — | — |
| 2018-03-13 | $187,125.00 | $187,125.00 | 2,701 | — | — |
| 2018-03-12 | $181,625.00 | $181,625.00 | 1,379 | — | — |
| 2018-03-09 | $170,875.00 | $170,875.00 | 2,015 | — | — |
| 2018-03-08 | $194,250.00 | $194,250.00 | 2,119 | — | — |
| 2018-03-07 | $205,750.00 | $205,750.00 | 2,703 | — | — |
| 2018-03-06 | $209,000.00 | $209,000.00 | 2,359 | — | — |
| 2018-03-05 | $206,750.00 | $206,750.00 | 2,598 | — | — |
| 2018-03-02 | $221,875.00 | $221,875.00 | 4,905 | — | — |
| 2018-03-01 | $235,500.00 | $235,500.00 | 6,265 | — | — |
| 2018-02-28 | $214,000.00 | $214,000.00 | 3,815 | — | — |
| 2018-02-27 | $202,000.00 | $202,000.00 | 3,989 | — | — |
| 2018-02-26 | $169,875.00 | $169,875.00 | 1,426 | — | — |
| 2018-02-23 | $185,250.00 | $185,250.00 | 2,728 | — | — |
| 2018-02-22 | $218,500.00 | $218,500.00 | 2,728 | — | — |
| 2018-02-21 | $225,750.00 | $225,750.00 | 3,220 | — | — |
| 2018-02-20 | $219,000.00 | $219,000.00 | 2,714 | — | — |
| 2018-02-16 | $202,375.00 | $202,375.00 | 3,230 | — | — |
| 2018-02-15 | $196,875.00 | $196,875.00 | 2,354 | — | — |
| 2018-02-14 | $206,250.00 | $206,250.00 | 2,817 | — | — |
| 2018-02-13 | $267,000.00 | $267,000.00 | 2,318 | — | — |
| 2018-02-12 | $266,375.00 | $266,375.00 | 3,851 | — | — |
| 2018-02-09 | $291,750.00 | $291,750.00 | 7,970 | — | — |
| 2018-02-08 | $348,875.00 | $348,875.00 | 8,875 | — | — |
| 2018-02-07 | $233,125.00 | $233,125.00 | 6,375 | — | — |
| 2018-02-06 | $190,250.00 | $190,250.00 | 7,979 | — | — |
| 2018-02-05 | $285,875.00 | $285,875.00 | 12,550 | — | — |
| 2018-02-02 | $172,000.00 | $172,000.00 | 7,076 | — | — |
| 2018-02-01 | $135,000.00 | $135,000.00 | 4,455 | — | — |
| 2018-01-31 | $144,375.00 | $144,375.00 | 4,576 | — | — |
| 2018-01-30 | $150,375.00 | $150,375.00 | 7,072 | — | — |
| 2018-01-29 | $141,625.00 | $141,625.00 | 4,234 | — | — |
| 2018-01-26 | $124,000.00 | $124,000.00 | 2,276 | — | — |
| 2018-01-25 | $125,750.00 | $125,750.00 | 3,712 | — | — |
| 2018-01-24 | $121,250.00 | $121,250.00 | 5,192 | — | — |
| 2018-01-23 | $115,625.00 | $115,625.00 | 2,297 | — | — |
| 2018-01-22 | $111,500.00 | $111,500.00 | 1,978 | — | — |
| 2018-01-19 | $116,750.00 | $116,750.00 | 2,585 | — | — |
| 2018-01-18 | $117,875.00 | $117,875.00 | 4,244 | — | — |
| 2018-01-17 | $116,750.00 | $116,750.00 | 4,037 | — | — |
| 2018-01-16 | $121,875.00 | $121,875.00 | 4,755 | — | — |
| 2018-01-12 | $108,375.00 | $108,375.00 | 2,299 | — | — |
| 2018-01-11 | $108,375.00 | $108,375.00 | 1,123 | — | — |
| 2018-01-10 | $109,750.00 | $109,750.00 | 2,573 | — | — |
| 2018-01-09 | $112,000.00 | $112,000.00 | 1,453 | — | — |
| 2018-01-08 | $109,625.00 | $109,625.00 | 1,458 | — | — |
| 2018-01-05 | $112,375.00 | $112,375.00 | 1,193 | — | — |
| 2018-01-04 | $112,500.00 | $112,500.00 | 1,165 | — | — |
| 2018-01-03 | $113,125.00 | $113,125.00 | 1,310 | — | — |
| 2018-01-02 | $118,125.00 | $118,125.00 | 1,710 | — | — |