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
- 2007-12-17 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 | $11,016.00 | $168,456.09 | 1,761 | — | — |
| 2018-12-28 | $5,760.00 | $88,081.62 | 5 | — | — |
| 2018-12-27 | $5,760.00 | $88,081.62 | 7 | — | — |
| 2018-12-26 | $5,832.00 | $89,182.64 | 10 | — | — |
| 2018-12-24 | $5,616.00 | $85,879.58 | 5 | — | — |
| 2018-12-21 | $5,904.00 | $90,283.66 | 12 | — | — |
| 2018-12-20 | $6,120.00 | $93,586.72 | 16 | — | — |
| 2018-12-19 | $7,128.00 | $109,001.00 | 24 | — | — |
| 2018-12-18 | $7,272.00 | $111,203.04 | 20 | — | — |
| 2018-12-17 | $7,704.00 | $117,809.16 | 9 | — | — |
| 2018-12-14 | $7,920.00 | $121,112.22 | 21 | — | — |
| 2018-12-13 | $8,280.00 | $126,617.32 | 148 | — | — |
| 2018-12-12 | $7,560.00 | $115,607.12 | 18 | — | — |
| 2018-12-11 | $7,344.00 | $112,304.06 | 23 | — | — |
| 2018-12-10 | $7,560.00 | $115,607.12 | 33 | — | — |
| 2018-12-07 | $7,560.00 | $115,607.12 | 28 | — | — |
| 2018-12-06 | $7,992.00 | $122,213.24 | 55 | — | — |
| 2018-12-04 | $8,496.00 | $129,920.38 | 145 | — | — |
| 2018-12-03 | $8,640.00 | $132,122.42 | 74 | — | — |
| 2018-11-30 | $8,856.00 | $135,425.49 | 179 | — | — |
| 2018-11-29 | $12,240.00 | $187,173.43 | 59 | — | — |
| 2018-11-28 | $11,664.00 | $178,365.27 | 16 | — | — |
| 2018-11-27 | $12,312.00 | $188,274.46 | 35 | — | — |
| 2018-11-26 | $13,608.00 | $208,092.82 | 7 | — | — |
| 2018-11-23 | $13,608.00 | $208,092.82 | 2 | — | — |
| 2018-11-21 | $13,392.00 | $204,789.76 | 22 | — | — |
| 2018-11-20 | $13,608.00 | $208,092.82 | 31 | — | — |
| 2018-11-19 | $14,400.00 | $220,204.04 | 98 | — | — |
| 2018-11-16 | $13,824.00 | $211,395.88 | 35 | — | — |
| 2018-11-15 | $14,256.00 | $218,002.00 | 68 | — | — |
| 2018-11-14 | $12,816.00 | $195,981.60 | 8 | — | — |
| 2018-11-13 | $13,248.00 | $202,587.72 | 15 | — | — |
| 2018-11-12 | $14,040.00 | $214,698.94 | 4 | — | — |
| 2018-11-09 | $14,040.00 | $214,698.94 | 13 | — | — |
| 2018-11-08 | $15,048.00 | $230,113.22 | 7 | — | — |
| 2018-11-07 | $16,416.00 | $251,032.61 | 25 | — | — |
| 2018-11-06 | $16,488.00 | $252,133.63 | 22 | — | — |
| 2018-11-05 | $17,784.00 | $271,951.99 | 70 | — | — |
| 2018-11-02 | $17,352.00 | $265,345.87 | 69 | — | — |
| 2018-11-01 | $17,280.00 | $264,244.85 | 76 | — | — |
| 2018-10-31 | $16,200.00 | $247,729.55 | 91 | — | — |
| 2018-10-30 | $16,992.00 | $259,840.77 | 83 | — | — |
| 2018-10-29 | $17,496.00 | $267,547.91 | 174 | — | — |
| 2018-10-26 | $16,488.00 | $252,133.63 | 257 | — | — |
| 2018-10-25 | $14,688.00 | $224,608.12 | 17 | — | — |
| 2018-10-24 | $13,752.00 | $210,294.86 | 33 | — | — |
| 2018-10-23 | $17,136.00 | $262,042.81 | 135 | — | — |
| 2018-10-22 | $14,760.00 | $225,709.14 | 96 | — | — |
| 2018-10-19 | $19,944.00 | $304,982.60 | 328 | — | — |
| 2018-10-18 | $26,424.00 | $404,074.42 | 2,305 | — | — |
| 2018-10-17 | $12,888.00 | $197,082.62 | 424 | — | — |
| 2018-10-16 | $9,360.00 | $143,132.63 | 1 | — | — |
| 2018-10-15 | $9,720.00 | $148,637.73 | 0 | — | — |
| 2018-10-12 | $9,432.00 | $144,233.65 | 9 | — | — |
| 2018-10-11 | $9,360.00 | $143,132.63 | 2 | — | — |
| 2018-10-10 | $9,576.00 | $146,435.69 | 1 | — | — |
| 2018-10-09 | $9,504.00 | $145,334.67 | 1 | — | — |
| 2018-10-08 | $9,720.00 | $148,637.73 | 1 | — | — |
| 2018-10-05 | $9,720.00 | $148,637.73 | 2 | — | — |
| 2018-10-04 | $9,648.00 | $147,536.71 | 1 | — | — |
| 2018-10-03 | $10,008.00 | $153,041.81 | 1 | — | — |
| 2018-10-02 | $10,656.00 | $162,950.99 | 4 | — | — |
| 2018-10-01 | $10,152.00 | $155,243.85 | 1 | — | — |
| 2018-09-28 | $9,792.00 | $149,738.75 | 2 | — | — |
| 2018-09-27 | $10,008.00 | $153,041.81 | 11 | — | — |
| 2018-09-26 | $9,792.00 | $149,738.75 | 3 | — | — |
| 2018-09-25 | $9,432.00 | $144,233.65 | 1 | — | — |
| 2018-09-24 | $9,432.00 | $144,233.65 | 1 | — | — |
| 2018-09-21 | $9,360.00 | $143,132.63 | 0 | — | — |
| 2018-09-20 | $9,360.00 | $143,132.63 | 1 | — | — |
| 2018-09-19 | $9,360.00 | $143,132.63 | 2 | — | — |
| 2018-09-18 | $9,216.00 | $140,930.59 | 2 | — | — |
| 2018-09-17 | $9,504.00 | $145,334.67 | 1 | — | — |
| 2018-09-14 | $9,792.00 | $149,738.75 | 13 | — | — |
| 2018-09-13 | $10,368.00 | $158,546.91 | 5 | — | — |
| 2018-09-12 | $10,008.00 | $153,041.81 | 0 | — | — |
| 2018-09-11 | $10,008.00 | $153,041.81 | 1 | — | — |
| 2018-09-10 | $10,152.00 | $155,243.85 | 0 | — | — |
| 2018-09-07 | $10,080.00 | $154,142.83 | 2 | — | — |
| 2018-09-06 | $10,224.00 | $156,344.87 | 1 | — | — |
| 2018-09-05 | $10,440.00 | $159,647.93 | 0 | — | — |
| 2018-09-04 | $10,080.00 | $154,142.83 | 0 | — | — |
| 2018-08-31 | $10,440.00 | $159,647.93 | 1 | — | — |
| 2018-08-30 | $10,152.00 | $155,243.85 | 0 | — | — |
| 2018-08-29 | $10,152.00 | $155,243.85 | 0 | — | — |
| 2018-08-28 | $10,080.00 | $154,142.83 | 3 | — | — |
| 2018-08-27 | $10,368.00 | $158,546.91 | 0 | — | — |
| 2018-08-24 | $10,656.00 | $162,950.99 | 0 | — | — |
| 2018-08-23 | $10,656.00 | $162,950.99 | 0 | — | — |
| 2018-08-22 | $10,656.00 | $162,950.99 | 9 | — | — |
| 2018-08-21 | $10,728.00 | $164,052.01 | 1 | — | — |
| 2018-08-20 | $10,656.00 | $162,950.99 | 4 | — | — |
| 2018-08-17 | $10,080.00 | $154,142.83 | 3 | — | — |
| 2018-08-16 | $10,224.00 | $156,344.87 | 1 | — | — |
| 2018-08-15 | $9,648.00 | $147,536.71 | 1 | — | — |
| 2018-08-14 | $9,864.00 | $150,839.77 | 4 | — | — |
| 2018-08-13 | $10,800.00 | $165,153.03 | 9 | — | — |
| 2018-08-10 | $11,376.00 | $173,961.19 | 2 | — | — |
| 2018-08-09 | $11,376.00 | $173,961.19 | 1 | — | — |
| 2018-08-08 | $11,232.00 | $171,759.15 | 0 | — | — |
| 2018-08-07 | $11,232.00 | $171,759.15 | 1 | — | — |
| 2018-08-06 | $11,232.00 | $171,759.15 | 3 | — | — |
| 2018-08-03 | $11,304.00 | $172,860.17 | 1 | — | — |
| 2018-08-02 | $11,376.00 | $173,961.19 | 2 | — | — |
| 2018-08-01 | $11,376.00 | $173,961.19 | 1 | — | — |
| 2018-07-31 | $11,304.00 | $172,860.17 | 5 | — | — |
| 2018-07-30 | $11,160.00 | $170,658.13 | 2 | — | — |
| 2018-07-27 | $11,304.00 | $172,860.17 | 3 | — | — |
| 2018-07-26 | $11,448.00 | $175,062.21 | 1 | — | — |
| 2018-07-25 | $11,664.00 | $178,365.27 | 1 | — | — |
| 2018-07-24 | $11,736.00 | $179,466.29 | 6 | — | — |
| 2018-07-23 | $11,376.00 | $173,961.19 | 4 | — | — |
| 2018-07-20 | $11,592.00 | $177,264.25 | 4 | — | — |
| 2018-07-19 | $12,024.00 | $183,870.37 | 3 | — | — |
| 2018-07-18 | $12,456.00 | $190,476.50 | 7 | — | — |
| 2018-07-17 | $12,672.00 | $193,779.56 | 20 | — | — |
| 2018-07-16 | $13,464.00 | $205,890.78 | 91 | — | — |
| 2018-07-13 | $12,168.00 | $186,072.41 | 7 | — | — |
| 2018-07-12 | $11,664.00 | $178,365.27 | 6 | — | — |
| 2018-07-11 | $11,664.00 | $178,365.27 | 7 | — | — |
| 2018-07-10 | $12,600.00 | $192,678.54 | 26 | — | — |
| 2018-07-09 | $11,664.00 | $178,365.27 | 4 | — | — |
| 2018-07-06 | $11,664.00 | $178,365.27 | 27 | — | — |
| 2018-07-05 | $11,664.00 | $178,365.27 | 41 | — | — |
| 2018-07-03 | $11,232.00 | $171,759.15 | 2 | — | — |
| 2018-07-02 | $11,376.00 | $173,961.19 | 4 | — | — |
| 2018-06-29 | $11,808.00 | $180,567.31 | 1 | — | — |
| 2018-06-28 | $11,304.00 | $172,860.17 | 4 | — | — |
| 2018-06-27 | $11,376.00 | $173,961.19 | 13 | — | — |
| 2018-06-26 | $12,456.00 | $190,476.50 | 55 | — | — |
| 2018-06-25 | $11,304.00 | $172,860.17 | 4 | — | — |
| 2018-06-22 | $11,664.00 | $178,365.27 | 23 | — | — |
| 2018-06-21 | $11,088.00 | $169,557.11 | 1 | — | — |
| 2018-06-20 | $11,088.00 | $169,557.11 | 0 | — | — |
| 2018-06-19 | $11,088.00 | $169,557.11 | 0 | — | — |
| 2018-06-18 | $11,016.00 | $168,456.09 | 16 | — | — |
| 2018-06-15 | $12,528.00 | $191,577.52 | 19 | — | — |
| 2018-06-14 | $11,088.00 | $169,557.11 | 2 | — | — |
| 2018-06-13 | $11,304.00 | $172,860.17 | 1 | — | — |
| 2018-06-12 | $11,448.00 | $175,062.21 | 2 | — | — |
| 2018-06-11 | $11,808.00 | $180,567.31 | 0 | — | — |
| 2018-06-08 | $11,448.00 | $175,062.21 | 1 | — | — |
| 2018-06-07 | $11,304.00 | $172,860.17 | 2 | — | — |
| 2018-06-06 | $11,520.00 | $176,163.23 | 1 | — | — |
| 2018-06-05 | $11,736.00 | $179,466.29 | 2 | — | — |
| 2018-06-04 | $11,304.00 | $172,860.17 | 3 | — | — |
| 2018-06-01 | $11,376.00 | $173,961.19 | 2 | — | — |
| 2018-05-31 | $11,232.00 | $171,759.15 | 0 | — | — |
| 2018-05-30 | $11,520.00 | $176,163.23 | 6 | — | — |
| 2018-05-29 | $11,592.00 | $177,264.25 | 3 | — | — |
| 2018-05-25 | $11,808.00 | $180,567.31 | 64 | — | — |
| 2018-05-24 | $12,528.00 | $191,577.52 | 2 | — | — |
| 2018-05-23 | $12,456.00 | $190,476.50 | 1 | — | — |
| 2018-05-22 | $12,672.00 | $193,779.56 | 2 | — | — |
| 2018-05-21 | $12,600.00 | $192,678.54 | 2 | — | — |
| 2018-05-18 | $11,880.00 | $181,668.33 | 7 | — | — |
| 2018-05-17 | $12,528.00 | $191,577.52 | 0 | — | — |
| 2018-05-16 | $12,384.00 | $189,375.48 | 1 | — | — |
| 2018-05-15 | $12,456.00 | $190,476.50 | 4 | — | — |
| 2018-05-14 | $12,456.00 | $190,476.50 | 6 | — | — |
| 2018-05-11 | $12,384.00 | $189,375.48 | 2 | — | — |
| 2018-05-10 | $12,312.00 | $188,274.46 | 1 | — | — |
| 2018-05-09 | $12,312.00 | $188,274.46 | 6 | — | — |
| 2018-05-08 | $11,520.00 | $176,163.23 | 2 | — | — |
| 2018-05-07 | $11,520.00 | $176,163.23 | 8 | — | — |
| 2018-05-04 | $12,600.00 | $192,678.54 | 105 | — | — |
| 2018-05-03 | $11,736.00 | $179,466.29 | 19 | — | — |
| 2018-05-02 | $11,160.00 | $170,658.13 | 2 | — | — |
| 2018-05-01 | $11,376.00 | $173,961.19 | 1 | — | — |
| 2018-04-30 | $11,232.00 | $171,759.15 | 2 | — | — |
| 2018-04-27 | $11,520.00 | $176,163.23 | 2 | — | — |
| 2018-04-26 | $11,664.00 | $178,365.27 | 1 | — | — |
| 2018-04-25 | $11,880.00 | $181,668.33 | 2 | — | — |
| 2018-04-24 | $11,520.00 | $176,163.23 | 0 | — | — |
| 2018-04-23 | $11,880.00 | $181,668.33 | 1 | — | — |
| 2018-04-20 | $11,520.00 | $176,163.23 | 2 | — | — |
| 2018-04-19 | $11,232.00 | $171,759.15 | 3 | — | — |
| 2018-04-18 | $11,232.00 | $171,759.15 | 1 | — | — |
| 2018-04-17 | $11,304.00 | $172,860.17 | 1 | — | — |
| 2018-04-16 | $10,944.00 | $167,355.07 | 2 | — | — |
| 2018-04-13 | $11,880.00 | $181,668.33 | 1 | — | — |
| 2018-04-12 | $11,592.00 | $177,264.25 | 10 | — | — |
| 2018-04-11 | $12,312.00 | $188,274.46 | 22 | — | — |
| 2018-04-10 | $11,736.00 | $179,466.29 | 10 | — | — |
| 2018-04-09 | $11,520.00 | $176,163.23 | 4 | — | — |
| 2018-04-06 | $10,800.00 | $165,153.03 | 4 | — | — |
| 2018-04-05 | $10,440.00 | $159,647.93 | 0 | — | — |
| 2018-04-04 | $10,224.00 | $156,344.87 | 2 | — | — |
| 2018-04-03 | $9,864.00 | $150,839.77 | 1 | — | — |
| 2018-04-02 | $10,224.00 | $156,344.87 | 7 | — | — |
| 2018-03-29 | $10,512.00 | $160,748.95 | 5 | — | — |
| 2018-03-28 | $10,296.00 | $157,445.89 | 6 | — | — |
| 2018-03-27 | $10,872.00 | $166,254.05 | 2 | — | — |
| 2018-03-26 | $11,232.00 | $171,759.15 | 3 | — | — |
| 2018-03-23 | $11,376.00 | $173,961.19 | 6 | — | — |
| 2018-03-22 | $12,456.00 | $190,476.50 | 4 | — | — |
| 2018-03-21 | $12,600.00 | $192,678.54 | 5 | — | — |
| 2018-03-20 | $12,384.00 | $189,375.48 | 3 | — | — |
| 2018-03-19 | $12,240.00 | $187,173.43 | 21 | — | — |
| 2018-03-16 | $12,096.00 | $184,971.39 | 5 | — | — |
| 2018-03-15 | $11,664.00 | $178,365.27 | 13 | — | — |
| 2018-03-14 | $12,240.00 | $187,173.43 | 2 | — | — |
| 2018-03-13 | $12,168.00 | $186,072.41 | 3 | — | — |
| 2018-03-12 | $12,024.00 | $183,870.37 | 4 | — | — |
| 2018-03-09 | $12,528.00 | $191,577.52 | 2 | — | — |
| 2018-03-08 | $12,384.00 | $189,375.48 | 6 | — | — |
| 2018-03-07 | $12,816.00 | $195,981.60 | 44 | — | — |
| 2018-03-06 | $12,096.00 | $184,971.39 | 5 | — | — |
| 2018-03-05 | $11,808.00 | $180,567.31 | 5 | — | — |
| 2018-03-02 | $11,736.00 | $179,466.29 | 6 | — | — |
| 2018-03-01 | $12,528.00 | $191,577.52 | 6 | — | — |
| 2018-02-28 | $12,528.00 | $191,577.52 | 2 | — | — |
| 2018-02-27 | $12,600.00 | $192,678.54 | 3 | — | — |
| 2018-02-26 | $12,888.00 | $197,082.62 | 5 | — | — |
| 2018-02-23 | $13,248.00 | $202,587.72 | 8 | — | — |
| 2018-02-22 | $13,032.00 | $199,284.66 | 1 | — | — |
| 2018-02-21 | $12,816.00 | $195,981.60 | 7 | — | — |
| 2018-02-20 | $13,536.00 | $206,991.80 | 1 | — | — |
| 2018-02-16 | $13,824.00 | $211,395.88 | 17 | — | — |
| 2018-02-15 | $13,536.00 | $206,991.80 | 6 | — | — |
| 2018-02-14 | $13,752.00 | $210,294.86 | 15 | — | — |
| 2018-02-13 | $15,408.00 | $235,618.32 | 28 | — | — |
| 2018-02-12 | $13,752.00 | $210,294.86 | 5 | — | — |
| 2018-02-09 | $12,744.00 | $194,880.58 | 6 | — | — |
| 2018-02-08 | $13,752.00 | $210,294.86 | 2 | — | — |
| 2018-02-07 | $14,760.00 | $225,709.14 | 1 | — | — |
| 2018-02-06 | $15,048.00 | $230,113.22 | 5 | — | — |
| 2018-02-05 | $15,120.00 | $231,214.24 | 5 | — | — |
| 2018-02-02 | $14,976.00 | $229,012.20 | 8 | — | — |
| 2018-02-01 | $15,264.00 | $233,416.28 | 5 | — | — |
| 2018-01-31 | $15,624.00 | $238,921.38 | 6 | — | — |
| 2018-01-30 | $17,136.00 | $262,042.81 | 3 | — | — |
| 2018-01-29 | $17,136.00 | $262,042.81 | 5 | — | — |
| 2018-01-26 | $17,784.00 | $271,951.99 | 6 | — | — |
| 2018-01-25 | $18,000.00 | $275,255.05 | 104 | — | — |
| 2018-01-24 | $17,352.00 | $265,345.87 | 8 | — | — |
| 2018-01-23 | $16,488.00 | $252,133.63 | 5 | — | — |
| 2018-01-22 | $16,488.00 | $252,133.63 | 7 | — | — |
| 2018-01-19 | $16,560.00 | $253,234.65 | 4 | — | — |
| 2018-01-18 | $15,912.00 | $243,325.47 | 2 | — | — |
| 2018-01-17 | $15,840.00 | $242,224.45 | 7 | — | — |
| 2018-01-16 | $16,344.00 | $249,931.59 | 6 | — | — |
| 2018-01-12 | $17,352.00 | $265,345.87 | 3 | — | — |
| 2018-01-11 | $17,568.00 | $268,648.93 | 25 | — | — |
| 2018-01-10 | $16,560.00 | $253,234.65 | 8 | — | — |
| 2018-01-09 | $16,920.00 | $258,739.75 | 7 | — | — |
| 2018-01-08 | $17,640.00 | $269,749.95 | 27 | — | — |
| 2018-01-05 | $19,368.00 | $296,174.44 | 134 | — | — |
| 2018-01-04 | $17,208.00 | $263,143.83 | 9 | — | — |
| 2018-01-03 | $16,416.00 | $251,032.61 | 4 | — | — |
| 2018-01-02 | $16,848.00 | $257,638.73 | 9 | — | — |