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
- 2011-05-18 to 2026-08-28
- 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 |
|---|---|---|---|
| 2018-12-31 | $4,500.00 | $4,500.00 | 2 |
| 2018-12-28 | $4,800.00 | $4,800.00 | 5 |
| 2018-12-27 | $5,000.00 | $5,000.00 | 5 |
| 2018-12-26 | $6,400.00 | $6,400.00 | 1 |
| 2018-12-24 | $8,700.00 | $8,700.00 | 1 |
| 2018-12-21 | $9,000.00 | $9,000.00 | 2 |
| 2018-12-20 | $8,100.00 | $8,100.00 | 2 |
| 2018-12-19 | $6,000.00 | $6,000.00 | 3 |
| 2018-12-18 | $5,100.00 | $5,100.00 | 6 |
| 2018-12-17 | $5,800.00 | $5,800.00 | 1 |
| 2018-12-14 | $7,500.00 | $7,500.00 | 2 |
| 2018-12-13 | $7,500.00 | $7,500.00 | 1 |
| 2018-12-12 | $8,000.00 | $8,000.00 | 3 |
| 2018-12-11 | $11,500.00 | $11,500.00 | 1 |
| 2018-12-10 | $10,000.00 | $10,000.00 | 0 |
| 2018-12-07 | $11,000.00 | $11,000.00 | 0 |
| 2018-12-06 | $13,900.00 | $13,900.00 | 1 |
| 2018-12-04 | $10,900.00 | $10,900.00 | 1 |
| 2018-12-03 | $13,000.00 | $13,000.00 | 1 |
| 2018-11-30 | $16,000.00 | $16,000.00 | 0 |
| 2018-11-29 | $18,990.00 | $18,990.00 | 0 |
| 2018-11-28 | $15,000.00 | $15,000.00 | 0 |
| 2018-11-27 | $11,000.00 | $11,000.00 | 0 |
| 2018-11-26 | $10,000.00 | $10,000.00 | 0 |
| 2018-11-23 | $8,700.00 | $8,700.00 | 0 |
| 2018-11-21 | $8,800.00 | $8,800.00 | 1 |
| 2018-11-20 | $11,300.00 | $11,300.00 | 1 |
| 2018-11-19 | $17,500.00 | $17,500.00 | 0 |
| 2018-11-16 | $18,700.00 | $18,700.00 | 0 |
| 2018-11-15 | $19,900.00 | $19,900.00 | 0 |
| 2018-11-14 | $26,000.00 | $26,000.00 | 0 |
| 2018-11-13 | $24,000.00 | $24,000.00 | 0 |
| 2018-11-12 | $18,750.00 | $18,750.00 | 0 |
| 2018-11-09 | $18,300.00 | $18,300.00 | 0 |
| 2018-11-08 | $19,000.00 | $19,000.00 | 0 |
| 2018-11-07 | $18,000.00 | $18,000.00 | 1 |
| 2018-11-06 | $19,000.00 | $19,000.00 | 0 |
| 2018-11-05 | $22,800.00 | $22,800.00 | 0 |
| 2018-11-02 | $27,800.00 | $27,800.00 | 0 |
| 2018-11-01 | $29,000.00 | $29,000.00 | 0 |
| 2018-10-31 | $28,650.00 | $28,650.00 | 0 |
| 2018-10-30 | $23,000.00 | $23,000.00 | 0 |
| 2018-10-29 | $24,750.00 | $24,750.00 | 0 |
| 2018-10-26 | $27,500.00 | $27,500.00 | 1 |
| 2018-10-25 | $35,400.00 | $35,400.00 | 0 |
| 2018-10-24 | $37,300.00 | $37,300.00 | 0 |
| 2018-10-23 | $30,000.00 | $30,000.00 | 0 |
| 2018-10-22 | $44,000.00 | $44,000.00 | 0 |
| 2018-10-19 | $58,000.00 | $58,000.00 | 0 |
| 2018-10-18 | $55,000.00 | $55,000.00 | 0 |
| 2018-10-17 | $37,000.00 | $37,000.00 | 0 |
| 2018-10-16 | $45,900.00 | $45,900.00 | 0 |
| 2018-10-15 | $40,000.00 | $40,000.00 | 0 |
| 2018-10-12 | $39,500.00 | $39,500.00 | 0 |
| 2018-10-11 | $40,000.00 | $40,000.00 | 0 |
| 2018-10-10 | $39,500.00 | $39,500.00 | 0 |
| 2018-10-09 | $37,500.00 | $37,500.00 | 0 |
| 2018-10-08 | $39,000.00 | $39,000.00 | 0 |
| 2018-10-05 | $58,000.00 | $58,000.00 | 0 |
| 2018-10-04 | $55,000.00 | $55,000.00 | 0 |
| 2018-10-03 | $50,000.00 | $50,000.00 | 0 |
| 2018-10-02 | $45,000.00 | $45,000.00 | 0 |
| 2018-10-01 | $49,000.00 | $49,000.00 | 0 |
| 2018-09-28 | $64,900.00 | $64,900.00 | 0 |
| 2018-09-27 | $68,000.00 | $68,000.00 | 0 |
| 2018-09-26 | $60,000.00 | $60,000.00 | 0 |
| 2018-09-25 | $85,000.00 | $85,000.00 | 0 |
| 2018-09-24 | $90,000.00 | $90,000.00 | 0 |
| 2018-09-21 | $90,000.00 | $90,000.00 | 0 |
| 2018-09-20 | $84,000.00 | $84,000.00 | 0 |
| 2018-09-19 | $89,000.00 | $89,000.00 | 0 |
| 2018-09-18 | $68,000.00 | $68,000.00 | 0 |
| 2018-09-17 | $92,000.00 | $92,000.00 | 0 |
| 2018-09-14 | $110,000.00 | $110,000.00 | 0 |
| 2018-09-13 | $130,000.00 | $130,000.00 | 0 |
| 2018-09-12 | $147,500.00 | $147,500.00 | 0 |
| 2018-09-11 | $83,000.00 | $83,000.00 | 0 |
| 2018-09-10 | $102,100.00 | $102,100.00 | 0 |
| 2018-09-07 | $120,500.00 | $120,500.00 | 0 |
| 2018-09-06 | $150,000.00 | $150,000.00 | 0 |
| 2018-09-05 | $162,000.00 | $162,000.00 | 0 |
| 2018-09-04 | $213,000.00 | $213,000.00 | 0 |
| 2018-08-31 | $337,500.00 | $337,500.00 | 0 |
| 2018-08-30 | $325,000.00 | $325,000.00 | 0 |
| 2018-08-29 | $380,000.00 | $380,000.00 | 0 |
| 2018-08-28 | $550,000.00 | $550,000.00 | 0 |
| 2018-08-27 | $650,000.00 | $650,000.00 | 0 |
| 2018-08-24 | $650,000.00 | $650,000.00 | 0 |
| 2018-08-23 | $538,000.00 | $538,000.00 | 0 |
| 2018-08-22 | $340,000.00 | $340,000.00 | 0 |
| 2018-08-21 | $370,000.00 | $370,000.00 | 0 |
| 2018-08-20 | $330,000.00 | $330,000.00 | 0 |
| 2018-08-17 | $330,000.00 | $330,000.00 | 0 |
| 2018-08-16 | $320,000.00 | $320,000.00 | 0 |
| 2018-08-15 | $350,000.00 | $350,000.00 | 0 |
| 2018-08-14 | $420,000.00 | $420,000.00 | 0 |
| 2018-08-13 | $380,000.00 | $380,000.00 | 0 |
| 2018-08-10 | $450,000.00 | $450,000.00 | 0 |
| 2018-08-09 | $360,000.00 | $360,000.00 | 0 |
| 2018-08-08 | $350,000.00 | $350,000.00 | 0 |
| 2018-08-07 | $340,000.00 | $340,000.00 | 0 |
| 2018-08-06 | $340,000.00 | $340,000.00 | 0 |
| 2018-08-03 | $380,000.00 | $380,000.00 | 0 |
| 2018-08-02 | $410,000.00 | $410,000.00 | 0 |
| 2018-08-01 | $380,000.00 | $380,000.00 | 0 |
| 2018-07-31 | $470,000.00 | $470,000.00 | 0 |
| 2018-07-30 | $480,000.00 | $480,000.00 | 0 |
| 2018-07-27 | $440,000.00 | $440,000.00 | 0 |
| 2018-07-26 | $480,000.00 | $480,000.00 | 0 |
| 2018-07-25 | $490,000.00 | $490,000.00 | 0 |
| 2018-07-24 | $450,000.00 | $450,000.00 | 0 |
| 2018-07-23 | $540,000.00 | $540,000.00 | 0 |
| 2018-07-20 | $520,000.00 | $520,000.00 | 0 |
| 2018-07-19 | $480,000.00 | $480,000.00 | 0 |
| 2018-07-18 | $460,000.00 | $460,000.00 | 0 |
| 2018-07-17 | $630,000.00 | $630,000.00 | 0 |
| 2018-07-16 | $690,000.00 | $690,000.00 | 0 |
| 2018-07-13 | $680,000.00 | $680,000.00 | 0 |
| 2018-07-12 | $670,000.00 | $670,000.00 | 0 |
| 2018-07-11 | $590,000.00 | $590,000.00 | 0 |
| 2018-07-10 | $600,000.00 | $600,000.00 | 0 |
| 2018-07-09 | $650,000.00 | $650,000.00 | 0 |
| 2018-07-06 | $720,000.00 | $720,000.00 | 0 |
| 2018-07-05 | $700,000.00 | $700,000.00 | 0 |
| 2018-07-03 | $780,000.00 | $780,000.00 | 0 |
| 2018-07-02 | $1M | $1M | 0 |
| 2018-06-29 | $990,000.00 | $990,000.00 | 0 |
| 2018-06-28 | $1M | $1M | 0 |
| 2018-06-27 | $997,000.00 | $997,000.00 | 0 |
| 2018-06-26 | $1M | $1M | 0 |
| 2018-06-25 | $1.06M | $1.06M | 0 |
| 2018-06-22 | $1.16M | $1.16M | 0 |
| 2018-06-21 | $1.18M | $1.18M | 0 |
| 2018-06-20 | $1.2M | $1.2M | 0 |
| 2018-06-19 | $1.2M | $1.2M | 0 |
| 2018-06-18 | $1.25M | $1.25M | 0 |
| 2018-06-15 | $1.21M | $1.21M | 0 |
| 2018-06-14 | $1.17M | $1.17M | 0 |
| 2018-06-13 | $1.38M | $1.38M | 0 |
| 2018-06-12 | $1.48M | $1.48M | 0 |
| 2018-06-11 | $1.26M | $1.26M | 0 |
| 2018-06-08 | $1M | $1M | 0 |
| 2018-06-07 | $910,000.00 | $910,000.00 | 0 |
| 2018-06-06 | $970,000.00 | $970,000.00 | 0 |
| 2018-06-05 | $1M | $1M | 0 |
| 2018-06-04 | $1.04M | $1.04M | 0 |
| 2018-06-01 | $1.1M | $1.1M | 0 |
| 2018-05-31 | $1.1M | $1.1M | 0 |
| 2018-05-30 | $1.13M | $1.13M | 0 |
| 2018-05-29 | $1.04M | $1.04M | 0 |
| 2018-05-25 | $1.3M | $1.3M | 0 |
| 2018-05-24 | $1.38M | $1.38M | 0 |
| 2018-05-23 | $1.5M | $1.5M | 0 |
| 2018-05-22 | $1.39M | $1.39M | 0 |
| 2018-05-21 | $1.5M | $1.5M | 0 |
| 2018-05-18 | $1.59M | $1.59M | 0 |
| 2018-05-17 | $1.58M | $1.58M | 0 |
| 2018-05-16 | $1.69M | $1.69M | 0 |
| 2018-05-15 | $1.77M | $1.77M | 0 |
| 2018-05-14 | $1.59M | $1.59M | 0 |
| 2018-05-11 | $1.52M | $1.52M | 0 |
| 2018-05-10 | $1.54M | $1.54M | 0 |
| 2018-05-09 | $1.7M | $1.7M | 0 |
| 2018-05-08 | $1.79M | $1.79M | 0 |
| 2018-05-07 | $1.85M | $1.85M | 0 |
| 2018-05-04 | $1.8M | $1.8M | 0 |
| 2018-05-03 | $1.95M | $1.95M | 0 |
| 2018-05-02 | $2.2M | $2.2M | 0 |
| 2018-05-01 | $2.36M | $2.36M | 0 |
| 2018-04-30 | $2.5M | $2.5M | 0 |
| 2018-04-27 | $2.39M | $2.39M | 0 |
| 2018-04-26 | $2.07M | $2.07M | 0 |
| 2018-04-25 | $2.76M | $2.76M | 0 |
| 2018-04-24 | $3.2M | $3.2M | 0 |
| 2018-04-23 | $5.3M | $5.3M | 0 |
| 2018-04-20 | $5.7M | $5.7M | 0 |
| 2018-04-19 | $5.9M | $5.9M | 0 |
| 2018-04-18 | $5.95M | $5.95M | 0 |
| 2018-04-17 | $5.6M | $5.6M | 0 |
| 2018-04-16 | $7.39M | $7.39M | 0 |
| 2018-04-13 | $7.5M | $7.5M | 0 |
| 2018-04-12 | $7.4M | $7.4M | 0 |
| 2018-04-11 | $6.98M | $6.98M | 0 |
| 2018-04-10 | $7M | $7M | 0 |
| 2018-04-09 | $7.18M | $7.18M | 0 |
| 2018-04-06 | $7.39M | $7.39M | 0 |
| 2018-04-05 | $7.52M | $7.52M | 0 |
| 2018-04-04 | $7.29M | $7.29M | 0 |
| 2018-04-03 | $6.7M | $6.7M | 0 |
| 2018-04-02 | $7.43M | $7.43M | 0 |
| 2018-03-29 | $6.4M | $6.4M | 0 |
| 2018-03-28 | $6.19M | $6.19M | 0 |
| 2018-03-27 | $6.3M | $6.3M | 0 |
| 2018-03-26 | $6.8M | $6.8M | 0 |
| 2018-03-23 | $6.32M | $6.32M | 0 |
| 2018-03-22 | $5.99M | $5.99M | 0 |
| 2018-03-21 | $6M | $6M | 0 |
| 2018-03-20 | $5.5M | $5.5M | 0 |
| 2018-03-19 | $5.7M | $5.7M | 0 |
| 2018-03-16 | $6.25M | $6.25M | 0 |
| 2018-03-15 | $6.3M | $6.3M | 0 |
| 2018-03-14 | $6.1M | $6.1M | 0 |
| 2018-03-13 | $7M | $7M | 0 |
| 2018-03-12 | $5.69M | $5.69M | 0 |
| 2018-03-09 | $6.1M | $6.1M | 0 |
| 2018-03-08 | $5.68M | $5.68M | 0 |
| 2018-03-07 | $5.2M | $5.2M | 0 |
| 2018-03-06 | $5.54M | $5.54M | 0 |
| 2018-03-05 | $5.7M | $5.7M | 0 |
| 2018-03-02 | $5.7M | $5.7M | 0 |
| 2018-03-01 | $5.41M | $5.41M | 0 |
| 2018-02-28 | $4.93M | $4.93M | 0 |
| 2018-02-27 | $5.8M | $5.8M | 0 |
| 2018-02-26 | $5.9M | $5.9M | 0 |
| 2018-02-23 | $5.94M | $5.94M | 0 |
| 2018-02-22 | $6.59M | $6.59M | 0 |
| 2018-02-21 | $6.4M | $6.4M | 0 |
| 2018-02-20 | $6.76M | $6.76M | 0 |
| 2018-02-16 | $7.2M | $7.2M | 0 |
| 2018-02-15 | $6.91M | $6.91M | 0 |
| 2018-02-14 | $7.11M | $7.11M | 0 |
| 2018-02-13 | $7.01M | $7.01M | 0 |
| 2018-02-12 | $7.5M | $7.5M | 0 |
| 2018-02-09 | $7.9M | $7.9M | 0 |
| 2018-02-08 | $7.17M | $7.17M | 0 |
| 2018-02-07 | $6.89M | $6.89M | 0 |
| 2018-02-06 | $6.99M | $6.99M | 0 |
| 2018-02-05 | $6.8M | $6.8M | 0 |
| 2018-02-02 | $7.2M | $7.2M | 0 |
| 2018-02-01 | $7.02M | $7.02M | 0 |
| 2018-01-31 | $7.4M | $7.4M | 0 |
| 2018-01-30 | $6.7M | $6.7M | 0 |
| 2018-01-29 | $7.2M | $7.2M | 0 |
| 2018-01-26 | $7.9M | $7.9M | 0 |
| 2018-01-25 | $7.69M | $7.69M | 0 |
| 2018-01-24 | $7.75M | $7.75M | 0 |
| 2018-01-23 | $6.88M | $6.88M | 0 |
| 2018-01-22 | $7M | $7M | 0 |
| 2018-01-19 | $7.38M | $7.38M | 0 |
| 2018-01-18 | $7.85M | $7.85M | 0 |
| 2018-01-17 | $8.61M | $8.61M | 0 |
| 2018-01-16 | $10M | $10M | 0 |
| 2018-01-12 | $8.5M | $8.5M | 0 |
| 2018-01-11 | $8.2M | $8.2M | 0 |
| 2018-01-10 | $8.8M | $8.8M | 0 |
| 2018-01-09 | $9.22M | $9.22M | 0 |
| 2018-01-08 | $9.6M | $9.6M | 0 |
| 2018-01-05 | $11.5M | $11.5M | 0 |
| 2018-01-04 | $11.3M | $11.3M | 0 |
| 2018-01-03 | $9.5M | $9.5M | 0 |
| 2018-01-02 | $8.9M | $8.9M | 0 |