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
- 2018-02-26 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 | $302,700.00 | $302,700.00 | 0 | — | — |
| 2018-12-28 | $302,670.00 | $302,670.00 | 0 | — | — |
| 2018-12-27 | $303,900.00 | $303,900.00 | 0 | — | — |
| 2018-12-26 | $303,900.00 | $303,900.00 | 0 | — | — |
| 2018-12-24 | $303,600.00 | $303,600.00 | 0 | — | — |
| 2018-12-21 | $302,400.00 | $302,400.00 | 1 | — | — |
| 2018-12-20 | $302,400.00 | $302,400.00 | 2 | — | — |
| 2018-12-19 | $302,280.00 | $302,280.00 | 1 | — | — |
| 2018-12-18 | $301,500.00 | $301,500.00 | 0 | — | — |
| 2018-12-17 | $301,500.00 | $301,500.00 | 1 | — | — |
| 2018-12-14 | $302,190.00 | $302,190.00 | 1 | — | — |
| 2018-12-13 | $303,000.00 | $303,000.00 | 2 | — | — |
| 2018-12-12 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2018-12-11 | $300,600.00 | $300,600.00 | 2 | — | — |
| 2018-12-10 | $301,800.00 | $301,800.00 | 0 | — | — |
| 2018-12-07 | $301,200.00 | $301,200.00 | 0 | — | — |
| 2018-12-06 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2018-12-04 | $301,500.00 | $301,500.00 | 0 | — | — |
| 2018-12-03 | $303,000.00 | $303,000.00 | 1 | — | — |
| 2018-11-30 | $303,000.00 | $303,000.00 | 2 | — | — |
| 2018-11-29 | $303,300.00 | $303,300.00 | 0 | — | — |
| 2018-11-28 | $301,200.00 | $301,200.00 | 0 | — | — |
| 2018-11-27 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2018-11-26 | $299,880.00 | $299,880.00 | 0 | — | — |
| 2018-11-23 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2018-11-21 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2018-11-20 | $298,800.00 | $298,800.00 | 1 | — | — |
| 2018-11-19 | $299,190.00 | $299,190.00 | 0 | — | — |
| 2018-11-16 | $301,200.00 | $301,200.00 | 0 | — | — |
| 2018-11-15 | $300,960.00 | $300,960.00 | 1 | — | — |
| 2018-11-14 | $300,600.00 | $300,600.00 | 1 | — | — |
| 2018-11-13 | $298,200.00 | $298,200.00 | 0 | — | — |
| 2018-11-12 | $302,700.00 | $302,700.00 | 0 | — | — |
| 2018-11-09 | $304,200.00 | $304,200.00 | 0 | — | — |
| 2018-11-08 | $301,950.00 | $301,950.00 | 0 | — | — |
| 2018-11-07 | $303,000.00 | $303,000.00 | 1 | — | — |
| 2018-11-06 | $303,000.00 | $303,000.00 | 9 | — | — |
| 2018-11-05 | $303,600.00 | $303,600.00 | 0 | — | — |
| 2018-11-02 | $303,300.00 | $303,300.00 | 0 | — | — |
| 2018-11-01 | $303,510.00 | $303,510.00 | 0 | — | — |
| 2018-10-31 | $303,630.00 | $303,630.00 | 1 | — | — |
| 2018-10-30 | $304,500.00 | $304,500.00 | 0 | — | — |
| 2018-10-29 | $303,900.00 | $303,900.00 | 1 | — | — |
| 2018-10-26 | $305,580.00 | $305,580.00 | 1 | — | — |
| 2018-10-25 | $304,800.00 | $304,800.00 | 1 | — | — |
| 2018-10-24 | $304,800.00 | $304,800.00 | 2 | — | — |
| 2018-10-23 | $303,900.00 | $303,900.00 | 1 | — | — |
| 2018-10-22 | $305,100.00 | $305,100.00 | 1 | — | — |
| 2018-10-19 | $304,800.00 | $304,800.00 | 0 | — | — |
| 2018-10-18 | $307,500.00 | $307,500.00 | 2 | — | — |
| 2018-10-17 | $307,500.00 | $307,500.00 | 24 | — | — |
| 2018-10-16 | $306,900.00 | $306,900.00 | 3 | — | — |
| 2018-10-15 | $309,300.00 | $309,300.00 | 8 | — | — |
| 2018-10-12 | $310,410.00 | $310,410.00 | 3 | — | — |
| 2018-10-11 | $310,200.00 | $310,200.00 | 11 | — | — |
| 2018-10-10 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2018-10-09 | $317,100.00 | $317,100.00 | 1 | — | — |
| 2018-10-08 | $310,500.00 | $310,500.00 | 2 | — | — |
| 2018-10-05 | $307,650.00 | $307,650.00 | 0 | — | — |
| 2018-10-04 | $307,800.00 | $307,800.00 | 0 | — | — |
| 2018-10-03 | $307,500.00 | $307,500.00 | 0 | — | — |
| 2018-10-02 | $307,800.00 | $307,800.00 | 0 | — | — |
| 2018-10-01 | $306,000.00 | $306,000.00 | 4 | — | — |
| 2018-09-28 | $306,000.00 | $306,000.00 | 8 | — | — |
| 2018-09-27 | $306,000.00 | $306,000.00 | 3 | — | — |
| 2018-09-26 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-09-25 | $307,500.00 | $307,500.00 | 0 | — | — |
| 2018-09-24 | $307,500.00 | $307,500.00 | 5 | — | — |
| 2018-09-21 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-09-20 | $306,000.00 | $306,000.00 | 4 | — | — |
| 2018-09-19 | $304,500.00 | $304,500.00 | 1 | — | — |
| 2018-09-18 | $304,500.00 | $304,500.00 | 0 | — | — |
| 2018-09-17 | $303,000.00 | $303,000.00 | 2 | — | — |
| 2018-09-14 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2018-09-13 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2018-09-12 | $303,000.00 | $303,000.00 | 15 | — | — |
| 2018-09-11 | $303,000.00 | $303,000.00 | 7 | — | — |
| 2018-09-10 | $303,900.00 | $303,900.00 | 0 | — | — |
| 2018-09-07 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2018-09-06 | $303,000.00 | $303,000.00 | 2 | — | — |
| 2018-09-05 | $301,200.00 | $301,200.00 | 1 | — | — |
| 2018-09-04 | $298,980.00 | $298,980.00 | 0 | — | — |
| 2018-08-31 | $298,980.00 | $298,980.00 | 0 | — | — |
| 2018-08-30 | $298,980.00 | $298,980.00 | 0 | — | — |
| 2018-08-29 | $302,700.00 | $302,700.00 | 0 | — | — |
| 2018-08-28 | $302,700.00 | $302,700.00 | 0 | — | — |
| 2018-08-27 | $302,700.00 | $302,700.00 | 0 | — | — |
| 2018-08-24 | $302,700.00 | $302,700.00 | 0 | — | — |
| 2018-08-23 | $303,000.00 | $303,000.00 | 0 | — | — |
| 2018-08-22 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-08-21 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-08-20 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-08-17 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-08-16 | $297,870.00 | $297,870.00 | 0 | — | — |
| 2018-08-15 | $297,870.00 | $297,870.00 | 0 | — | — |
| 2018-08-14 | $300,900.00 | $300,900.00 | 0 | — | — |
| 2018-08-13 | $295,500.00 | $295,500.00 | 1 | — | — |
| 2018-08-10 | $295,500.00 | $295,500.00 | 0 | — | — |
| 2018-08-09 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-08-08 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-08-07 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-08-06 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-08-03 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-08-02 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-08-01 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-07-31 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-07-30 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-07-27 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2018-07-26 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2018-07-25 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2018-07-24 | $296,250.00 | $296,250.00 | 0 | — | — |
| 2018-07-23 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2018-07-20 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2018-07-19 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2018-07-18 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2018-07-17 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2018-07-16 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2018-07-13 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2018-07-12 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-07-11 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-07-10 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-07-09 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-07-06 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-07-05 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-07-03 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-07-02 | $292,800.00 | $292,800.00 | 0 | — | — |
| 2018-06-29 | $292,800.00 | $292,800.00 | 0 | — | — |
| 2018-06-28 | $291,900.00 | $291,900.00 | 0 | — | — |
| 2018-06-27 | $291,900.00 | $291,900.00 | 0 | — | — |
| 2018-06-26 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-06-25 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-06-22 | $292,800.00 | $292,800.00 | 0 | — | — |
| 2018-06-21 | $292,800.00 | $292,800.00 | 0 | — | — |
| 2018-06-20 | $292,800.00 | $292,800.00 | 0 | — | — |
| 2018-06-19 | $292,200.00 | $292,200.00 | 0 | — | — |
| 2018-06-18 | $291,300.00 | $291,300.00 | 0 | — | — |
| 2018-06-15 | $291,300.00 | $291,300.00 | 0 | — | — |
| 2018-06-14 | $291,300.00 | $291,300.00 | 0 | — | — |
| 2018-06-13 | $291,300.00 | $291,300.00 | 0 | — | — |
| 2018-06-12 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-06-11 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-06-08 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-06-07 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-06-06 | $292,500.00 | $292,500.00 | 2 | — | — |
| 2018-06-05 | $293,400.00 | $293,400.00 | 0 | — | — |
| 2018-06-04 | $292,200.00 | $292,200.00 | 0 | — | — |
| 2018-06-01 | $292,200.00 | $292,200.00 | 0 | — | — |
| 2018-05-31 | $292,200.00 | $292,200.00 | 0 | — | — |
| 2018-05-30 | $292,500.00 | $292,500.00 | 1 | — | — |
| 2018-05-29 | $298,500.00 | $298,500.00 | 0 | — | — |
| 2018-05-25 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-05-24 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-05-23 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-05-22 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-05-21 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-05-18 | $291,000.00 | $291,000.00 | 1 | — | — |
| 2018-05-17 | $289,800.00 | $289,800.00 | 0 | — | — |
| 2018-05-16 | $289,800.00 | $289,800.00 | 3 | — | — |
| 2018-05-15 | $291,000.00 | $291,000.00 | 12 | — | — |
| 2018-05-14 | $288,300.00 | $288,300.00 | 0 | — | — |
| 2018-05-11 | $288,300.00 | $288,300.00 | 4 | — | — |
| 2018-05-10 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-05-09 | $291,000.00 | $291,000.00 | 2 | — | — |
| 2018-05-08 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-05-07 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-05-04 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-05-03 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-05-02 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-05-01 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-04-30 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-04-27 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-04-26 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-04-25 | $298,500.00 | $298,500.00 | 0 | — | — |
| 2018-04-24 | $298,500.00 | $298,500.00 | 0 | — | — |
| 2018-04-23 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-04-20 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-04-19 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-04-18 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-04-17 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-04-16 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2018-04-13 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2018-04-12 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-04-11 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-04-10 | $287,400.00 | $287,400.00 | 1 | — | — |
| 2018-04-09 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-04-06 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-04-05 | $287,400.00 | $287,400.00 | 1 | — | — |
| 2018-04-04 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2018-04-03 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2018-04-02 | $288,000.00 | $288,000.00 | 2 | — | — |
| 2018-03-29 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-28 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-27 | $288,000.00 | $288,000.00 | 2 | — | — |
| 2018-03-26 | $288,000.00 | $288,000.00 | 2 | — | — |
| 2018-03-23 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2018-03-22 | $288,000.00 | $288,000.00 | 7 | — | — |
| 2018-03-21 | $288,600.00 | $288,600.00 | 1 | — | — |
| 2018-03-20 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-19 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-16 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-15 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-14 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-13 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-12 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-09 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-08 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-07 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-06 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-05 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-02 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-03-01 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-02-28 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-02-27 | $288,600.00 | $288,600.00 | 1 | — | — |
| 2018-02-26 | $288,600.00 | $288,600.00 | 1 | — | — |