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
- 2017-06-27 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 | $6,075.00 | $6,075.00 | 2 |
| 2018-12-28 | $6,075.00 | $6,075.00 | 32 |
| 2018-12-27 | $5,883.75 | $5,883.75 | 26 |
| 2018-12-26 | $5,636.25 | $5,636.25 | 35 |
| 2018-12-24 | $5,737.50 | $5,737.50 | 50 |
| 2018-12-21 | $5,535.00 | $5,535.00 | 67 |
| 2018-12-20 | $5,602.50 | $5,602.50 | 20 |
| 2018-12-19 | $5,400.00 | $5,400.00 | 36 |
| 2018-12-18 | $5,692.50 | $5,692.50 | 65 |
| 2018-12-17 | $5,816.25 | $5,816.25 | 23 |
| 2018-12-14 | $5,940.00 | $5,940.00 | 18 |
| 2018-12-13 | $5,737.50 | $5,737.50 | 72 |
| 2018-12-12 | $5,625.00 | $5,625.00 | 83 |
| 2018-12-11 | $5,906.25 | $5,906.25 | 64 |
| 2018-12-10 | $5,546.25 | $5,546.25 | 41 |
| 2018-12-07 | $5,568.75 | $5,568.75 | 19 |
| 2018-12-06 | $5,512.50 | $5,512.50 | 31 |
| 2018-12-04 | $5,596.31 | $5,596.31 | 27 |
| 2018-12-03 | $5,931.79 | $5,931.79 | 41 |
| 2018-11-30 | $5,861.25 | $5,861.25 | 28 |
| 2018-11-29 | $5,895.11 | $5,895.11 | 16 |
| 2018-11-28 | $5,861.25 | $5,861.25 | 32 |
| 2018-11-27 | $5,760.00 | $5,760.00 | 85 |
| 2018-11-26 | $5,962.50 | $5,962.50 | 86 |
| 2018-11-23 | $6,153.75 | $6,153.75 | 12 |
| 2018-11-21 | $6,063.75 | $6,063.75 | 103 |
| 2018-11-20 | $6,018.75 | $6,018.75 | 120 |
| 2018-11-19 | $6,300.00 | $6,300.00 | 250 |
| 2018-11-16 | $6,210.00 | $6,210.00 | 190 |
| 2018-11-15 | $5,737.50 | $5,737.50 | 151 |
| 2018-11-14 | $5,613.75 | $5,613.75 | 234 |
| 2018-11-13 | $5,208.75 | $5,208.75 | 876 |
| 2018-11-12 | $4,680.00 | $4,680.00 | 32 |
| 2018-11-09 | $4,713.75 | $4,713.75 | 21 |
| 2018-11-08 | $4,657.50 | $4,657.50 | 11 |
| 2018-11-07 | $4,601.25 | $4,601.25 | 30 |
| 2018-11-06 | $4,200.86 | $4,200.86 | 11 |
| 2018-11-05 | $4,117.50 | $4,117.50 | 17 |
| 2018-11-02 | $4,128.75 | $4,128.75 | 7 |
| 2018-11-01 | $3,993.75 | $3,993.75 | 18 |
| 2018-10-31 | $3,971.25 | $3,971.25 | 81 |
| 2018-10-30 | $3,903.75 | $3,903.75 | 37 |
| 2018-10-29 | $3,836.25 | $3,836.25 | 32 |
| 2018-10-26 | $3,892.50 | $3,892.50 | 42 |
| 2018-10-25 | $3,757.50 | $3,757.50 | 27 |
| 2018-10-24 | $3,719.59 | $3,719.59 | 6 |
| 2018-10-23 | $3,922.99 | $3,922.99 | 9 |
| 2018-10-22 | $3,836.25 | $3,836.25 | 26 |
| 2018-10-19 | $4,072.50 | $4,072.50 | 51 |
| 2018-10-18 | $4,297.50 | $4,297.50 | 66 |
| 2018-10-17 | $3,926.25 | $3,926.25 | 53 |
| 2018-10-16 | $3,712.50 | $3,712.50 | 158 |
| 2018-10-15 | $3,937.50 | $3,937.50 | 137 |
| 2018-10-12 | $4,151.25 | $4,151.25 | 826 |
| 2018-10-11 | $3,791.25 | $3,791.25 | 1,174 |
| 2018-10-10 | $2,362.50 | $2,362.50 | 14 |
| 2018-10-09 | $2,812.50 | $2,812.50 | 2 |
| 2018-10-08 | $2,655.00 | $2,655.00 | 20 |
| 2018-10-05 | $2,733.75 | $2,733.75 | 50 |
| 2018-10-04 | $2,851.88 | $2,851.88 | 1 |
| 2018-10-03 | $2,823.75 | $2,823.75 | 8 |
| 2018-10-02 | $2,812.50 | $2,812.50 | 12 |
| 2018-10-01 | $3,105.00 | $3,105.00 | 12 |
| 2018-09-28 | $3,172.50 | $3,172.50 | 15 |
| 2018-09-27 | $3,287.70 | $3,287.70 | 3 |
| 2018-09-26 | $3,431.25 | $3,431.25 | 6 |
| 2018-09-25 | $3,667.50 | $3,667.50 | 13 |
| 2018-09-24 | $3,678.75 | $3,678.75 | 6 |
| 2018-09-21 | $3,847.50 | $3,847.50 | 14 |
| 2018-09-20 | $3,836.25 | $3,836.25 | 2 |
| 2018-09-19 | $3,678.75 | $3,678.75 | 9 |
| 2018-09-18 | $3,971.25 | $3,971.25 | 23 |
| 2018-09-17 | $3,093.75 | $3,093.75 | 43 |
| 2018-09-14 | $3,712.50 | $3,712.50 | 7 |
| 2018-09-13 | $3,611.25 | $3,611.25 | 31 |
| 2018-09-12 | $3,667.50 | $3,667.50 | 14 |
| 2018-09-11 | $3,802.50 | $3,802.50 | 8 |
| 2018-09-10 | $3,768.75 | $3,768.75 | 6 |
| 2018-09-07 | $3,937.50 | $3,937.50 | 15 |
| 2018-09-06 | $4,016.25 | $4,016.25 | 6 |
| 2018-09-05 | $4,050.00 | $4,050.00 | 4 |
| 2018-09-04 | $4,162.50 | $4,162.50 | 15 |
| 2018-08-31 | $4,038.75 | $4,038.75 | 4 |
| 2018-08-30 | $4,230.00 | $4,230.00 | 1 |
| 2018-08-29 | $4,162.50 | $4,162.50 | 14 |
| 2018-08-28 | $4,286.25 | $4,286.25 | 6 |
| 2018-08-27 | $4,308.75 | $4,308.75 | 1 |
| 2018-08-24 | $4,477.39 | $4,477.39 | 4 |
| 2018-08-23 | $4,286.25 | $4,286.25 | 7 |
| 2018-08-22 | $4,230.00 | $4,230.00 | 5 |
| 2018-08-21 | $4,173.75 | $4,173.75 | 5 |
| 2018-08-20 | $4,128.75 | $4,128.75 | 6 |
| 2018-08-17 | $4,185.00 | $4,185.00 | 0 |
| 2018-08-16 | $4,162.50 | $4,162.50 | 6 |
| 2018-08-15 | $4,263.75 | $4,263.75 | 7 |
| 2018-08-14 | $4,207.50 | $4,207.50 | 18 |
| 2018-08-13 | $4,443.75 | $4,443.75 | 18 |
| 2018-08-10 | $4,590.00 | $4,590.00 | 20 |
| 2018-08-09 | $4,477.50 | $4,477.50 | 54 |
| 2018-08-08 | $3,971.25 | $3,971.25 | 2 |
| 2018-08-07 | $3,892.50 | $3,892.50 | 17 |
| 2018-08-06 | $3,836.25 | $3,836.25 | 9 |
| 2018-08-03 | $3,768.75 | $3,768.75 | 6 |
| 2018-08-02 | $3,667.39 | $3,667.39 | 27 |
| 2018-08-01 | $4,432.50 | $4,432.50 | 16 |
| 2018-07-31 | $4,443.75 | $4,443.75 | 1 |
| 2018-07-30 | $4,432.50 | $4,432.50 | 4 |
| 2018-07-27 | $4,443.75 | $4,443.75 | 5 |
| 2018-07-26 | $4,477.50 | $4,477.50 | 25 |
| 2018-07-25 | $4,668.75 | $4,668.75 | 8 |
| 2018-07-24 | $4,511.25 | $4,511.25 | 9 |
| 2018-07-23 | $4,432.50 | $4,432.50 | 13 |
| 2018-07-20 | $4,567.50 | $4,567.50 | 6 |
| 2018-07-19 | $4,680.00 | $4,680.00 | 9 |
| 2018-07-18 | $4,736.25 | $4,736.25 | 17 |
| 2018-07-17 | $4,736.25 | $4,736.25 | 52 |
| 2018-07-16 | $4,556.25 | $4,556.25 | 27 |
| 2018-07-13 | $4,421.25 | $4,421.25 | 63 |
| 2018-07-12 | $4,151.25 | $4,151.25 | 41 |
| 2018-07-11 | $4,162.50 | $4,162.50 | 37 |
| 2018-07-10 | $3,971.25 | $3,971.25 | 24 |
| 2018-07-09 | $4,117.50 | $4,117.50 | 18 |
| 2018-07-06 | $4,055.63 | $4,055.63 | 8 |
| 2018-07-05 | $4,275.00 | $4,275.00 | 2 |
| 2018-07-03 | $4,141.35 | $4,141.35 | 5 |
| 2018-07-02 | $4,173.75 | $4,173.75 | 18 |
| 2018-06-29 | $4,027.50 | $4,027.50 | 11 |
| 2018-06-28 | $4,162.50 | $4,162.50 | 16 |
| 2018-06-27 | $4,331.36 | $4,331.36 | 47 |
| 2018-06-26 | $4,196.25 | $4,196.25 | 45 |
| 2018-06-25 | $4,241.25 | $4,241.25 | 26 |
| 2018-06-22 | $4,522.50 | $4,522.50 | 16 |
| 2018-06-21 | $4,398.75 | $4,398.75 | 14 |
| 2018-06-20 | $4,331.25 | $4,331.25 | 46 |
| 2018-06-19 | $4,398.75 | $4,398.75 | 5 |
| 2018-06-18 | $4,376.25 | $4,376.25 | 5 |
| 2018-06-15 | $4,432.50 | $4,432.50 | 19 |
| 2018-06-14 | $4,331.25 | $4,331.25 | 28 |
| 2018-06-13 | $4,353.75 | $4,353.75 | 23 |
| 2018-06-12 | $4,511.25 | $4,511.25 | 39 |
| 2018-06-11 | $4,803.75 | $4,803.75 | 50 |
| 2018-06-08 | $4,837.50 | $4,837.50 | 16 |
| 2018-06-07 | $4,826.25 | $4,826.25 | 20 |
| 2018-06-06 | $4,770.00 | $4,770.00 | 75 |
| 2018-06-05 | $4,837.50 | $4,837.50 | 23 |
| 2018-06-04 | $4,770.00 | $4,770.00 | 27 |
| 2018-06-01 | $4,725.00 | $4,725.00 | 33 |
| 2018-05-31 | $4,556.25 | $4,556.25 | 5 |
| 2018-05-30 | $4,466.25 | $4,466.25 | 47 |
| 2018-05-29 | $4,612.50 | $4,612.50 | 95 |
| 2018-05-25 | $4,331.25 | $4,331.25 | 34 |
| 2018-05-24 | $4,083.75 | $4,083.75 | 60 |
| 2018-05-23 | $4,095.00 | $4,095.00 | 21 |
| 2018-05-22 | $4,038.75 | $4,038.75 | 119 |
| 2018-05-21 | $4,601.25 | $4,601.25 | 875 |
| 2018-05-18 | $4,781.25 | $4,781.25 | 37 |
| 2018-05-17 | $4,893.75 | $4,893.75 | 8 |
| 2018-05-16 | $4,916.25 | $4,916.25 | 27 |
| 2018-05-15 | $4,500.00 | $4,500.00 | 31 |
| 2018-05-14 | $4,342.50 | $4,342.50 | 7 |
| 2018-05-11 | $4,364.89 | $4,364.89 | 4 |
| 2018-05-10 | $4,286.25 | $4,286.25 | 2 |
| 2018-05-09 | $4,308.75 | $4,308.75 | 2 |
| 2018-05-08 | $4,287.38 | $4,287.38 | 2 |
| 2018-05-07 | $4,308.75 | $4,308.75 | 8 |
| 2018-05-04 | $4,241.25 | $4,241.25 | 12 |
| 2018-05-03 | $4,218.75 | $4,218.75 | 9 |
| 2018-05-02 | $4,443.75 | $4,443.75 | 8 |
| 2018-05-01 | $4,353.75 | $4,353.75 | 4 |
| 2018-04-30 | $4,263.75 | $4,263.75 | 6 |
| 2018-04-27 | $4,286.25 | $4,286.25 | 19 |
| 2018-04-26 | $4,432.50 | $4,432.50 | 14 |
| 2018-04-25 | $4,443.75 | $4,443.75 | 7 |
| 2018-04-24 | $4,372.65 | $4,372.65 | 25 |
| 2018-04-23 | $4,668.75 | $4,668.75 | 25 |
| 2018-04-20 | $4,894.88 | $4,894.88 | 1 |
| 2018-04-19 | $4,950.00 | $4,950.00 | 11 |
| 2018-04-18 | $4,950.00 | $4,950.00 | 17 |
| 2018-04-17 | $5,130.00 | $5,130.00 | 19 |
| 2018-04-16 | $5,231.25 | $5,231.25 | 16 |
| 2018-04-13 | $5,388.75 | $5,388.75 | 5 |
| 2018-04-12 | $5,366.25 | $5,366.25 | 9 |
| 2018-04-11 | $5,456.25 | $5,456.25 | 7 |
| 2018-04-10 | $5,580.00 | $5,580.00 | 3 |
| 2018-04-09 | $5,546.25 | $5,546.25 | 90 |
| 2018-04-06 | $5,343.75 | $5,343.75 | 15 |
| 2018-04-05 | $5,343.75 | $5,343.75 | 7 |
| 2018-04-04 | $5,535.00 | $5,535.00 | 72 |
| 2018-04-03 | $5,085.56 | $5,085.56 | 54 |
| 2018-04-02 | $5,400.00 | $5,400.00 | 26 |
| 2018-03-29 | $5,073.75 | $5,073.75 | 17 |
| 2018-03-28 | $5,062.50 | $5,062.50 | 18 |
| 2018-03-27 | $4,893.75 | $4,893.75 | 32 |
| 2018-03-26 | $5,625.00 | $5,625.00 | 20 |
| 2018-03-23 | $6,131.25 | $6,131.25 | 21 |
| 2018-03-22 | $6,142.50 | $6,142.50 | 25 |
| 2018-03-21 | $6,165.00 | $6,165.00 | 11 |
| 2018-03-20 | $6,300.00 | $6,300.00 | 9 |
| 2018-03-19 | $6,468.75 | $6,468.75 | 17 |
| 2018-03-16 | $6,300.00 | $6,300.00 | 16 |
| 2018-03-15 | $6,176.25 | $6,176.25 | 26 |
| 2018-03-14 | $6,131.25 | $6,131.25 | 89 |
| 2018-03-13 | $5,400.00 | $5,400.00 | 19 |
| 2018-03-12 | $5,670.00 | $5,670.00 | 6 |
| 2018-03-09 | $5,445.00 | $5,445.00 | 17 |
| 2018-03-08 | $5,490.00 | $5,490.00 | 20 |
| 2018-03-07 | $5,535.00 | $5,535.00 | 19 |
| 2018-03-06 | $5,535.00 | $5,535.00 | 19 |
| 2018-03-05 | $5,681.25 | $5,681.25 | 14 |
| 2018-03-02 | $5,681.25 | $5,681.25 | 20 |
| 2018-03-01 | $5,625.00 | $5,625.00 | 7 |
| 2018-02-28 | $5,748.75 | $5,748.75 | 7 |
| 2018-02-27 | $5,906.25 | $5,906.25 | 32 |
| 2018-02-26 | $6,030.00 | $6,030.00 | 72 |
| 2018-02-23 | $5,636.25 | $5,636.25 | 13 |
| 2018-02-22 | $5,625.00 | $5,625.00 | 16 |
| 2018-02-21 | $5,670.00 | $5,670.00 | 30 |
| 2018-02-20 | $4,983.75 | $4,983.75 | 33 |
| 2018-02-16 | $4,511.25 | $4,511.25 | 35 |
| 2018-02-15 | $4,758.75 | $4,758.75 | 28 |
| 2018-02-14 | $4,522.50 | $4,522.50 | 4 |
| 2018-02-13 | $4,230.00 | $4,230.00 | 20 |
| 2018-02-12 | $4,095.00 | $4,095.00 | 18 |
| 2018-02-09 | $4,230.00 | $4,230.00 | 25 |
| 2018-02-08 | $4,128.75 | $4,128.75 | 19 |
| 2018-02-07 | $4,432.50 | $4,432.50 | 37 |
| 2018-02-06 | $4,162.50 | $4,162.50 | 5 |
| 2018-02-05 | $4,095.00 | $4,095.00 | 24 |
| 2018-02-02 | $4,342.50 | $4,342.50 | 7 |
| 2018-02-01 | $4,275.00 | $4,275.00 | 6 |
| 2018-01-31 | $4,241.25 | $4,241.25 | 8 |
| 2018-01-30 | $4,353.75 | $4,353.75 | 22 |
| 2018-01-29 | $4,376.25 | $4,376.25 | 3 |
| 2018-01-26 | $4,218.75 | $4,218.75 | 35 |
| 2018-01-25 | $4,286.25 | $4,286.25 | 10 |
| 2018-01-24 | $4,331.25 | $4,331.25 | 20 |
| 2018-01-23 | $4,297.50 | $4,297.50 | 20 |
| 2018-01-22 | $4,275.00 | $4,275.00 | 43 |
| 2018-01-19 | $4,331.25 | $4,331.25 | 34 |
| 2018-01-18 | $4,218.75 | $4,218.75 | 21 |
| 2018-01-17 | $4,252.50 | $4,252.50 | 11 |
| 2018-01-16 | $4,522.50 | $4,522.50 | 7 |
| 2018-01-12 | $4,477.50 | $4,477.50 | 10 |
| 2018-01-11 | $4,297.50 | $4,297.50 | 17 |
| 2018-01-10 | $4,331.25 | $4,331.25 | 38 |
| 2018-01-09 | $4,297.50 | $4,297.50 | 6 |
| 2018-01-08 | $4,230.00 | $4,230.00 | 4 |
| 2018-01-05 | $4,286.25 | $4,286.25 | 6 |
| 2018-01-04 | $4,252.50 | $4,252.50 | 69 |
| 2018-01-03 | $4,185.00 | $4,185.00 | 29 |
| 2018-01-02 | $4,308.75 | $4,308.75 | 28 |