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
- 2013-01-24 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 | $42.00 | $42.00 | 0 |
| 2018-12-28 | $42.00 | $42.00 | 2 |
| 2018-12-27 | $18.00 | $18.00 | 1 |
| 2018-12-26 | $29.10 | $29.10 | 0 |
| 2018-12-24 | $29.10 | $29.10 | 0 |
| 2018-12-21 | $17.50 | $17.50 | 0 |
| 2018-12-20 | $17.50 | $17.50 | 0 |
| 2018-12-19 | $16.20 | $16.20 | 0 |
| 2018-12-18 | $16.20 | $16.20 | 0 |
| 2018-12-17 | $16.20 | $16.20 | 0 |
| 2018-12-14 | $16.20 | $16.20 | 0 |
| 2018-12-13 | $16.20 | $16.20 | 2 |
| 2018-12-12 | $24.00 | $24.00 | 0 |
| 2018-12-11 | $24.00 | $24.00 | 1 |
| 2018-12-10 | $30.00 | $30.00 | 0 |
| 2018-12-07 | $30.00 | $30.00 | 0 |
| 2018-12-06 | $30.00 | $30.00 | 0 |
| 2018-12-04 | $30.00 | $30.00 | 0 |
| 2018-12-03 | $30.00 | $30.00 | 0 |
| 2018-11-30 | $30.00 | $30.00 | 0 |
| 2018-11-29 | $30.00 | $30.00 | 2 |
| 2018-11-28 | $40.20 | $40.20 | 0 |
| 2018-11-27 | $30.00 | $30.00 | 1 |
| 2018-11-26 | $49.20 | $49.20 | 0 |
| 2018-11-23 | $49.20 | $49.20 | 0 |
| 2018-11-21 | $49.20 | $49.20 | 0 |
| 2018-11-20 | $49.20 | $49.20 | 0 |
| 2018-11-19 | $49.20 | $49.20 | 0 |
| 2018-11-16 | $49.20 | $49.20 | 0 |
| 2018-11-15 | $49.20 | $49.20 | 0 |
| 2018-11-14 | $49.20 | $49.20 | 0 |
| 2018-11-13 | $42.00 | $42.00 | 0 |
| 2018-11-12 | $42.00 | $42.00 | 0 |
| 2018-11-09 | $42.00 | $42.00 | 16 |
| 2018-11-08 | $42.00 | $42.00 | 0 |
| 2018-11-07 | $42.00 | $42.00 | 63 |
| 2018-11-06 | $60.00 | $60.00 | 1 |
| 2018-11-05 | $60.00 | $60.00 | 0 |
| 2018-11-02 | $60.00 | $60.00 | 0 |
| 2018-11-01 | $60.00 | $60.00 | 0 |
| 2018-10-31 | $58.80 | $58.80 | 0 |
| 2018-10-30 | $42.00 | $42.00 | 6 |
| 2018-10-29 | $42.78 | $42.78 | 2 |
| 2018-10-26 | $42.00 | $42.00 | 2 |
| 2018-10-25 | $54.00 | $54.00 | 74 |
| 2018-10-24 | $90.00 | $90.00 | 5 |
| 2018-10-23 | $90.00 | $90.00 | 6 |
| 2018-10-22 | $117.60 | $117.60 | 1 |
| 2018-10-19 | $120.00 | $120.00 | 0 |
| 2018-10-18 | $120.00 | $120.00 | 1 |
| 2018-10-17 | $117.60 | $117.60 | 8 |
| 2018-10-16 | $60.00 | $60.00 | 24 |
| 2018-10-15 | $124.80 | $124.80 | 0 |
| 2018-10-12 | $146.40 | $146.40 | 0 |
| 2018-10-11 | $146.40 | $146.40 | 25 |
| 2018-10-10 | $104.10 | $104.10 | 0 |
| 2018-10-09 | $28.20 | $28.20 | 0 |
| 2018-10-08 | $104.10 | $104.10 | 0 |
| 2018-10-05 | $104.10 | $104.10 | 0 |
| 2018-10-04 | $104.10 | $104.10 | 0 |
| 2018-10-03 | $104.10 | $104.10 | 0 |
| 2018-10-02 | $108.00 | $108.00 | 0 |
| 2018-10-01 | $103.80 | $103.80 | 0 |
| 2018-09-28 | $75.36 | $75.36 | 8 |
| 2018-09-27 | $58.80 | $58.80 | 57 |
| 2018-09-26 | $94.26 | $94.26 | 1 |
| 2018-09-25 | $117.36 | $117.36 | 0 |
| 2018-09-24 | $117.36 | $117.36 | 0 |
| 2018-09-21 | $117.36 | $117.36 | 0 |
| 2018-09-20 | $117.36 | $117.36 | 0 |
| 2018-09-19 | $117.36 | $117.36 | 0 |
| 2018-09-18 | $117.36 | $117.36 | 0 |
| 2018-09-17 | $117.36 | $117.36 | 4 |
| 2018-09-14 | $119.04 | $119.04 | 4 |
| 2018-09-13 | $132.00 | $132.00 | 0 |
| 2018-09-12 | $132.00 | $132.00 | 0 |
| 2018-09-11 | $131.94 | $131.94 | 0 |
| 2018-09-10 | $138.00 | $138.00 | 0 |
| 2018-09-07 | $142.80 | $142.80 | 0 |
| 2018-09-06 | $142.80 | $142.80 | 0 |
| 2018-09-05 | $142.80 | $142.80 | 1 |
| 2018-09-04 | $149.10 | $149.10 | 0 |
| 2018-08-31 | $149.10 | $149.10 | 0 |
| 2018-08-30 | $149.10 | $149.10 | 0 |
| 2018-08-29 | $149.10 | $149.10 | 0 |
| 2018-08-28 | $149.10 | $149.10 | 0 |
| 2018-08-27 | $156.00 | $156.00 | 6 |
| 2018-08-24 | $163.56 | $163.56 | 21 |
| 2018-08-23 | $134.88 | $134.88 | 0 |
| 2018-08-22 | $134.88 | $134.88 | 0 |
| 2018-08-21 | $137.04 | $137.04 | 2 |
| 2018-08-20 | $141.60 | $141.60 | 1 |
| 2018-08-17 | $144.00 | $144.00 | 14 |
| 2018-08-16 | $96.00 | $96.00 | 0 |
| 2018-08-15 | $144.00 | $144.00 | 5 |
| 2018-08-14 | $165.60 | $165.60 | 0 |
| 2018-08-13 | $120.00 | $120.00 | 5 |
| 2018-08-10 | $167.52 | $167.52 | 0 |
| 2018-08-09 | $175.20 | $175.20 | 0 |
| 2018-08-08 | $174.72 | $174.72 | 0 |
| 2018-08-07 | $174.72 | $174.72 | 0 |
| 2018-08-06 | $174.72 | $174.72 | 0 |
| 2018-08-03 | $174.72 | $174.72 | 0 |
| 2018-08-02 | $174.72 | $174.72 | 0 |
| 2018-08-01 | $120.00 | $120.00 | 3 |
| 2018-07-31 | $180.00 | $180.00 | 1 |
| 2018-07-30 | $156.00 | $156.00 | 4 |
| 2018-07-27 | $180.00 | $180.00 | 1 |
| 2018-07-26 | $180.00 | $180.00 | 0 |
| 2018-07-25 | $180.00 | $180.00 | 13 |
| 2018-07-24 | $180.60 | $180.60 | 0 |
| 2018-07-23 | $180.60 | $180.60 | 8 |
| 2018-07-20 | $181.20 | $181.20 | 0 |
| 2018-07-19 | $180.00 | $180.00 | 5 |
| 2018-07-18 | $180.00 | $180.00 | 0 |
| 2018-07-17 | $180.00 | $180.00 | 0 |
| 2018-07-16 | $180.00 | $180.00 | 0 |
| 2018-07-13 | $178.80 | $178.80 | 3 |
| 2018-07-12 | $180.00 | $180.00 | 0 |
| 2018-07-11 | $180.00 | $180.00 | 0 |
| 2018-07-10 | $180.00 | $180.00 | 2 |
| 2018-07-09 | $183.00 | $183.00 | 22 |
| 2018-07-06 | $168.00 | $168.00 | 8 |
| 2018-07-05 | $168.00 | $168.00 | 4 |
| 2018-07-03 | $176.40 | $176.40 | 0 |
| 2018-07-02 | $176.40 | $176.40 | 0 |
| 2018-06-29 | $176.40 | $176.40 | 1 |
| 2018-06-28 | $176.40 | $176.40 | 0 |
| 2018-06-27 | $177.60 | $177.60 | 4 |
| 2018-06-26 | $192.00 | $192.00 | 1 |
| 2018-06-25 | $192.00 | $192.00 | 9 |
| 2018-06-22 | $204.00 | $204.00 | 0 |
| 2018-06-21 | $231.60 | $231.60 | 5 |
| 2018-06-20 | $226.80 | $226.80 | 0 |
| 2018-06-19 | $229.20 | $229.20 | 3 |
| 2018-06-18 | $231.60 | $231.60 | 7 |
| 2018-06-15 | $228.00 | $228.00 | 9 |
| 2018-06-14 | $216.00 | $216.00 | 2 |
| 2018-06-13 | $216.00 | $216.00 | 15 |
| 2018-06-12 | $217.20 | $217.20 | 316 |
| 2018-06-11 | $354.00 | $354.00 | 193 |
| 2018-06-08 | $426.00 | $426.00 | 1 |
| 2018-06-07 | $420.00 | $420.00 | 5 |
| 2018-06-06 | $420.00 | $420.00 | 3 |
| 2018-06-05 | $420.00 | $420.00 | 5 |
| 2018-06-04 | $432.00 | $432.00 | 5 |
| 2018-06-01 | $432.00 | $432.00 | 2 |
| 2018-05-31 | $438.00 | $438.00 | 0 |
| 2018-05-30 | $444.00 | $444.00 | 19 |
| 2018-05-29 | $480.00 | $480.00 | 0 |
| 2018-05-25 | $480.00 | $480.00 | 14 |
| 2018-05-24 | $513.60 | $513.60 | 5 |
| 2018-05-23 | $510.24 | $510.24 | 10 |
| 2018-05-22 | $536.40 | $536.40 | 6 |
| 2018-05-21 | $541.80 | $541.80 | 19 |
| 2018-05-18 | $549.00 | $549.00 | 5 |
| 2018-05-17 | $428.40 | $428.40 | 46 |
| 2018-05-16 | $432.00 | $432.00 | 73 |
| 2018-05-15 | $600.00 | $600.00 | 16 |
| 2018-05-14 | $660.00 | $660.00 | 22 |
| 2018-05-11 | $732.00 | $732.00 | 7 |
| 2018-05-10 | $720.00 | $720.00 | 115 |
| 2018-05-09 | $804.00 | $804.00 | 562 |
| 2018-05-08 | $960.00 | $960.00 | 1 |
| 2018-05-07 | $960.00 | $960.00 | 8 |
| 2018-05-04 | $912.00 | $912.00 | 0 |
| 2018-05-03 | $909.60 | $909.60 | 2 |
| 2018-05-02 | $672.00 | $672.00 | 7 |
| 2018-05-01 | $923.70 | $923.70 | 12 |
| 2018-04-30 | $900.00 | $900.00 | 22 |
| 2018-04-27 | $924.00 | $924.00 | 28 |
| 2018-04-26 | $1,434.00 | $1,434.00 | 42 |
| 2018-04-25 | $1,632.00 | $1,632.00 | 138 |
| 2018-04-24 | $1,452.00 | $1,452.00 | 17 |
| 2018-04-23 | $1,248.00 | $1,248.00 | 0 |
| 2018-04-20 | $1,332.00 | $1,332.00 | 0 |
| 2018-04-19 | $1,440.00 | $1,440.00 | 1 |
| 2018-04-18 | $1,440.00 | $1,440.00 | 0 |
| 2018-04-17 | $1,416.00 | $1,416.00 | 0 |
| 2018-04-16 | $1,416.00 | $1,416.00 | 4 |
| 2018-04-13 | $1,440.00 | $1,440.00 | 0 |
| 2018-04-12 | $1,608.00 | $1,608.00 | 0 |
| 2018-04-11 | $1,608.00 | $1,608.00 | 0 |
| 2018-04-10 | $1,608.00 | $1,608.00 | 0 |
| 2018-04-09 | $1,620.00 | $1,620.00 | 0 |
| 2018-04-06 | $1,620.00 | $1,620.00 | 0 |
| 2018-04-05 | $1,620.00 | $1,620.00 | 0 |
| 2018-04-04 | $1,620.00 | $1,620.00 | 1 |
| 2018-04-03 | $1,380.00 | $1,380.00 | 0 |
| 2018-04-02 | $1,560.00 | $1,560.00 | 0 |
| 2018-03-29 | $1,440.00 | $1,440.00 | 0 |
| 2018-03-28 | $1,440.00 | $1,440.00 | 0 |
| 2018-03-27 | $1,932.00 | $1,932.00 | 0 |
| 2018-03-26 | $1,932.00 | $1,932.00 | 0 |
| 2018-03-23 | $1,932.00 | $1,932.00 | 0 |
| 2018-03-22 | $1,932.00 | $1,932.00 | 0 |
| 2018-03-21 | $1,740.00 | $1,740.00 | 0 |
| 2018-03-20 | $1,740.00 | $1,740.00 | 0 |
| 2018-03-19 | $1,932.00 | $1,932.00 | 0 |
| 2018-03-16 | $1,932.00 | $1,932.00 | 0 |
| 2018-03-15 | $1,932.00 | $1,932.00 | 0 |
| 2018-03-14 | $1,932.00 | $1,932.00 | 0 |
| 2018-03-13 | $1,932.00 | $1,932.00 | 0 |
| 2018-03-12 | $1,932.00 | $1,932.00 | 0 |
| 2018-03-09 | $1,920.00 | $1,920.00 | 0 |
| 2018-03-08 | $1,944.00 | $1,944.00 | 3 |
| 2018-03-07 | $1,860.00 | $1,860.00 | 6 |
| 2018-03-06 | $1,860.00 | $1,860.00 | 3 |
| 2018-03-05 | $1,800.00 | $1,800.00 | 17 |
| 2018-03-02 | $1,224.00 | $1,224.00 | 2 |
| 2018-03-01 | $1,068.00 | $1,068.00 | 4 |
| 2018-02-28 | $1,200.00 | $1,200.00 | 0 |
| 2018-02-27 | $1,140.00 | $1,140.00 | 0 |
| 2018-02-26 | $1,140.00 | $1,140.00 | 0 |
| 2018-02-23 | $1,140.00 | $1,140.00 | 1 |
| 2018-02-22 | $1,212.00 | $1,212.00 | 3 |
| 2018-02-21 | $1,248.00 | $1,248.00 | 0 |
| 2018-02-20 | $1,248.00 | $1,248.00 | 0 |
| 2018-02-16 | $1,248.00 | $1,248.00 | 2 |
| 2018-02-15 | $1,236.00 | $1,236.00 | 0 |
| 2018-02-14 | $1,236.00 | $1,236.00 | 4 |
| 2018-02-13 | $1,248.00 | $1,248.00 | 8 |
| 2018-02-12 | $1,248.00 | $1,248.00 | 0 |
| 2018-02-09 | $1,236.96 | $1,236.96 | 0 |
| 2018-02-08 | $1,236.96 | $1,236.96 | 8 |
| 2018-02-07 | $1,248.00 | $1,248.00 | 0 |
| 2018-02-06 | $1,248.00 | $1,248.00 | 0 |
| 2018-02-05 | $1,248.00 | $1,248.00 | 3 |
| 2018-02-02 | $1,236.00 | $1,236.00 | 0 |
| 2018-02-01 | $1,236.00 | $1,236.00 | 0 |
| 2018-01-31 | $1,236.00 | $1,236.00 | 0 |
| 2018-01-30 | $1,236.00 | $1,236.00 | 0 |
| 2018-01-29 | $1,236.00 | $1,236.00 | 0 |
| 2018-01-26 | $1,236.00 | $1,236.00 | 2 |
| 2018-01-25 | $1,500.00 | $1,500.00 | 7 |
| 2018-01-24 | $1,596.00 | $1,596.00 | 4 |
| 2018-01-23 | $2,359.20 | $2,359.20 | 0 |
| 2018-01-22 | $2,359.20 | $2,359.20 | 2 |
| 2018-01-19 | $3,576.00 | $3,576.00 | 1 |
| 2018-01-18 | $3,468.00 | $3,468.00 | 11 |
| 2018-01-17 | $3,588.00 | $3,588.00 | 0 |
| 2018-01-16 | $3,588.00 | $3,588.00 | 0 |
| 2018-01-12 | $3,588.00 | $3,588.00 | 4 |
| 2018-01-11 | $3,288.00 | $3,288.00 | 3 |
| 2018-01-10 | $3,600.00 | $3,600.00 | 1 |
| 2018-01-09 | $1,812.00 | $1,812.00 | 1 |
| 2018-01-08 | $3,480.00 | $3,480.00 | 0 |
| 2018-01-05 | $3,480.00 | $3,480.00 | 0 |
| 2018-01-04 | $3,000.00 | $3,000.00 | 0 |
| 2018-01-03 | $3,000.00 | $3,000.00 | 0 |
| 2018-01-02 | $3,684.00 | $3,684.00 | 0 |