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
- 2004-03-16 to 2026-09-01
- 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 | $43,920.00 | $43,920.00 | 3 | — | — |
| 2018-12-28 | $43,920.00 | $43,920.00 | 3 | — | — |
| 2018-12-27 | $41,760.00 | $41,760.00 | 4 | — | — |
| 2018-12-26 | $40,320.00 | $40,320.00 | 2 | — | — |
| 2018-12-24 | $41,040.00 | $41,040.00 | 3 | — | — |
| 2018-12-21 | $43,200.00 | $43,200.00 | 2 | — | — |
| 2018-12-20 | $45,360.00 | $45,360.00 | 1 | — | — |
| 2018-12-19 | $49,680.00 | $49,680.00 | 1 | — | — |
| 2018-12-18 | $55,440.00 | $55,440.00 | 1 | — | — |
| 2018-12-17 | $55,440.00 | $55,440.00 | 1 | — | — |
| 2018-12-14 | $60,480.00 | $60,480.00 | 0 | — | — |
| 2018-12-13 | $58,320.00 | $58,320.00 | 1 | — | — |
| 2018-12-12 | $60,480.00 | $60,480.00 | 0 | — | — |
| 2018-12-11 | $57,600.00 | $57,600.00 | 2 | — | — |
| 2018-12-10 | $60,480.00 | $60,480.00 | 2 | — | — |
| 2018-12-07 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2018-12-06 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2018-12-04 | $65,520.00 | $65,520.00 | 5 | — | — |
| 2018-12-03 | $64,800.00 | $64,800.00 | 1 | — | — |
| 2018-11-30 | $64,080.00 | $64,080.00 | 1 | — | — |
| 2018-11-29 | $64,080.00 | $64,080.00 | 0 | — | — |
| 2018-11-28 | $63,360.00 | $63,360.00 | 1 | — | — |
| 2018-11-27 | $64,080.00 | $64,080.00 | 1 | — | — |
| 2018-11-26 | $62,640.00 | $62,640.00 | 2 | — | — |
| 2018-11-23 | $61,920.00 | $61,920.00 | 2 | — | — |
| 2018-11-21 | $68,400.00 | $68,400.00 | 1 | — | — |
| 2018-11-20 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2018-11-19 | $77,040.00 | $77,040.00 | 0 | — | — |
| 2018-11-16 | $79,200.00 | $79,200.00 | 0 | — | — |
| 2018-11-15 | $75,600.00 | $75,599.99 | 1 | — | — |
| 2018-11-14 | $79,920.00 | $79,920.00 | 1 | — | — |
| 2018-11-13 | $86,400.00 | $86,399.99 | 1 | — | — |
| 2018-11-12 | $87,120.00 | $87,119.99 | 1 | — | — |
| 2018-11-09 | $90,000.00 | $90,000.00 | 1 | — | — |
| 2018-11-08 | $90,000.00 | $90,000.00 | 1 | — | — |
| 2018-11-07 | $90,000.00 | $90,000.00 | 1 | — | — |
| 2018-11-06 | $91,440.00 | $91,440.00 | 0 | — | — |
| 2018-11-05 | $92,160.00 | $92,160.00 | 0 | — | — |
| 2018-11-02 | $93,600.00 | $93,600.00 | 0 | — | — |
| 2018-11-01 | $96,480.00 | $96,479.99 | 1 | — | — |
| 2018-10-31 | $93,600.00 | $93,600.00 | 0 | — | — |
| 2018-10-30 | $90,000.00 | $90,000.00 | 1 | — | — |
| 2018-10-29 | $90,720.00 | $90,720.00 | 1 | — | — |
| 2018-10-26 | $90,720.00 | $90,720.00 | 2 | — | — |
| 2018-10-25 | $93,600.00 | $93,600.00 | 1 | — | — |
| 2018-10-24 | $95,760.00 | $95,760.00 | 3 | — | — |
| 2018-10-23 | $100,800.00 | $100,800.00 | 1 | — | — |
| 2018-10-22 | $98,640.00 | $98,639.99 | 2 | — | — |
| 2018-10-19 | $101,520.00 | $101,520.00 | 4 | — | — |
| 2018-10-18 | $103,680.00 | $103,680.00 | 35 | — | — |
| 2018-10-17 | $100,080.00 | $100,080.00 | 0 | — | — |
| 2018-10-16 | $100,080.00 | $100,080.00 | 1 | — | — |
| 2018-10-15 | $99,360.00 | $99,360.00 | 0 | — | — |
| 2018-10-12 | $99,360.00 | $99,360.00 | 0 | — | — |
| 2018-10-11 | $97,200.00 | $97,199.99 | 0 | — | — |
| 2018-10-10 | $96,480.00 | $96,479.99 | 1 | — | — |
| 2018-10-09 | $97,920.00 | $97,919.99 | 1 | — | — |
| 2018-10-08 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2018-10-05 | $102,960.00 | $102,960.00 | 2 | — | — |
| 2018-10-04 | $110,880.00 | $110,880.00 | 13 | — | — |
| 2018-10-03 | $103,680.00 | $103,680.00 | 1 | — | — |
| 2018-10-02 | $98,640.00 | $98,639.99 | 0 | — | — |
| 2018-10-01 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2018-09-28 | $98,640.00 | $98,639.99 | 2 | — | — |
| 2018-09-27 | $97,920.00 | $97,919.99 | 0 | — | — |
| 2018-09-26 | $97,200.00 | $97,199.99 | 1 | — | — |
| 2018-09-25 | $97,920.00 | $97,919.99 | 1 | — | — |
| 2018-09-24 | $97,920.00 | $97,919.99 | 0 | — | — |
| 2018-09-21 | $97,920.00 | $97,919.99 | 0 | — | — |
| 2018-09-20 | $99,360.00 | $99,360.00 | 0 | — | — |
| 2018-09-19 | $100,080.00 | $100,080.00 | 1 | — | — |
| 2018-09-18 | $103,680.00 | $103,680.00 | 0 | — | — |
| 2018-09-17 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2018-09-14 | $102,240.00 | $102,240.00 | 0 | — | — |
| 2018-09-13 | $100,800.00 | $100,800.00 | 1 | — | — |
| 2018-09-12 | $97,920.00 | $97,919.99 | 2 | — | — |
| 2018-09-11 | $103,680.00 | $103,680.00 | 1 | — | — |
| 2018-09-10 | $108,000.00 | $107,999.99 | 1 | — | — |
| 2018-09-07 | $110,160.00 | $110,159.99 | 2 | — | — |
| 2018-09-06 | $102,960.00 | $102,960.00 | 3 | — | — |
| 2018-09-05 | $106,560.00 | $106,560.00 | 11 | — | — |
| 2018-09-04 | $113,040.00 | $113,040.00 | 1 | — | — |
| 2018-08-31 | $110,160.00 | $110,159.99 | 0 | — | — |
| 2018-08-30 | $113,040.00 | $113,040.00 | 0 | — | — |
| 2018-08-29 | $108,720.00 | $108,719.99 | 1 | — | — |
| 2018-08-28 | $109,440.00 | $109,439.99 | 0 | — | — |
| 2018-08-27 | $108,720.00 | $108,719.99 | 1 | — | — |
| 2018-08-24 | $111,600.00 | $111,600.00 | 0 | — | — |
| 2018-08-23 | $114,480.00 | $114,480.00 | 0 | — | — |
| 2018-08-22 | $114,480.00 | $114,480.00 | 0 | — | — |
| 2018-08-21 | $108,720.00 | $108,719.99 | 0 | — | — |
| 2018-08-20 | $108,000.00 | $107,999.99 | 1 | — | — |
| 2018-08-17 | $104,400.00 | $104,400.00 | 0 | — | — |
| 2018-08-16 | $116,640.00 | $116,640.00 | 0 | — | — |
| 2018-08-15 | $112,320.00 | $112,320.00 | 0 | — | — |
| 2018-08-14 | $110,880.00 | $110,880.00 | 0 | — | — |
| 2018-08-13 | $113,760.00 | $113,760.00 | 0 | — | — |
| 2018-08-10 | $113,760.00 | $113,760.00 | 0 | — | — |
| 2018-08-09 | $112,320.00 | $112,320.00 | 0 | — | — |
| 2018-08-08 | $112,320.00 | $112,320.00 | 1 | — | — |
| 2018-08-07 | $114,480.00 | $114,480.00 | 0 | — | — |
| 2018-08-06 | $115,920.00 | $115,920.00 | 0 | — | — |
| 2018-08-03 | $118,080.00 | $118,080.00 | 0 | — | — |
| 2018-08-02 | $115,200.00 | $115,200.00 | 0 | — | — |
| 2018-08-01 | $115,200.00 | $115,200.00 | 0 | — | — |
| 2018-07-31 | $113,760.00 | $113,760.00 | 1 | — | — |
| 2018-07-30 | $116,640.00 | $116,640.00 | 0 | — | — |
| 2018-07-27 | $116,640.00 | $116,640.00 | 0 | — | — |
| 2018-07-26 | $117,360.00 | $117,360.00 | 4 | — | — |
| 2018-07-25 | $112,320.00 | $112,320.00 | 1 | — | — |
| 2018-07-24 | $109,440.00 | $109,439.99 | 0 | — | — |
| 2018-07-23 | $108,000.00 | $107,999.99 | 0 | — | — |
| 2018-07-20 | $107,280.00 | $107,279.99 | 0 | — | — |
| 2018-07-19 | $107,280.00 | $107,279.99 | 0 | — | — |
| 2018-07-18 | $108,000.00 | $107,999.99 | 0 | — | — |
| 2018-07-17 | $107,280.00 | $107,279.99 | 0 | — | — |
| 2018-07-16 | $108,720.00 | $108,719.99 | 0 | — | — |
| 2018-07-13 | $105,120.00 | $105,120.00 | 0 | — | — |
| 2018-07-12 | $104,400.00 | $104,400.00 | 0 | — | — |
| 2018-07-11 | $105,840.00 | $105,840.00 | 0 | — | — |
| 2018-07-10 | $101,520.00 | $101,520.00 | 0 | — | — |
| 2018-07-09 | $106,560.00 | $106,560.00 | 0 | — | — |
| 2018-07-06 | $106,560.00 | $106,560.00 | 0 | — | — |
| 2018-07-05 | $105,120.00 | $105,120.00 | 0 | — | — |
| 2018-07-03 | $102,960.00 | $102,960.00 | 0 | — | — |
| 2018-07-02 | $101,520.00 | $101,520.00 | 0 | — | — |
| 2018-06-29 | $102,240.00 | $102,240.00 | 1 | — | — |
| 2018-06-28 | $101,520.00 | $101,520.00 | 1 | — | — |
| 2018-06-27 | $105,120.00 | $105,120.00 | 0 | — | — |
| 2018-06-26 | $108,000.00 | $107,999.99 | 0 | — | — |
| 2018-06-25 | $108,000.00 | $107,999.99 | 1 | — | — |
| 2018-06-22 | $108,720.00 | $108,719.99 | 1 | — | — |
| 2018-06-21 | $108,000.00 | $107,999.99 | 1 | — | — |
| 2018-06-20 | $109,440.00 | $109,439.99 | 0 | — | — |
| 2018-06-19 | $107,280.00 | $107,279.99 | 1 | — | — |
| 2018-06-18 | $108,720.00 | $108,719.99 | 2 | — | — |
| 2018-06-15 | $106,560.00 | $106,560.00 | 0 | — | — |
| 2018-06-14 | $104,400.00 | $104,400.00 | 0 | — | — |
| 2018-06-13 | $103,680.00 | $103,680.00 | 0 | — | — |
| 2018-06-12 | $105,840.00 | $105,840.00 | 3 | — | — |
| 2018-06-11 | $100,080.00 | $100,080.00 | 0 | — | — |
| 2018-06-08 | $97,200.00 | $97,199.99 | 1 | — | — |
| 2018-06-07 | $99,360.00 | $99,360.00 | 1 | — | — |
| 2018-06-06 | $100,080.00 | $100,080.00 | 0 | — | — |
| 2018-06-05 | $101,520.00 | $101,520.00 | 3 | — | — |
| 2018-06-04 | $101,520.00 | $101,520.00 | 1 | — | — |
| 2018-06-01 | $101,520.00 | $101,520.00 | 2 | — | — |
| 2018-05-31 | $102,240.00 | $102,240.00 | 0 | — | — |
| 2018-05-30 | $99,360.00 | $99,360.00 | 1 | — | — |
| 2018-05-29 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2018-05-25 | $103,680.00 | $103,680.00 | 0 | — | — |
| 2018-05-24 | $104,400.00 | $104,400.00 | 0 | — | — |
| 2018-05-23 | $102,240.00 | $102,240.00 | 1 | — | — |
| 2018-05-22 | $102,960.00 | $102,960.00 | 1 | — | — |
| 2018-05-21 | $101,520.00 | $101,520.00 | 1 | — | — |
| 2018-05-18 | $102,240.00 | $102,240.00 | 1 | — | — |
| 2018-05-17 | $100,080.00 | $100,080.00 | 1 | — | — |
| 2018-05-16 | $97,920.00 | $97,919.99 | 1 | — | — |
| 2018-05-15 | $99,360.00 | $99,360.00 | 1 | — | — |
| 2018-05-14 | $102,960.00 | $102,960.00 | 1 | — | — |
| 2018-05-11 | $99,360.00 | $99,360.00 | 1 | — | — |
| 2018-05-10 | $99,360.00 | $99,360.00 | 1 | — | — |
| 2018-05-09 | $103,680.00 | $103,680.00 | 0 | — | — |
| 2018-05-08 | $104,400.00 | $104,400.00 | 0 | — | — |
| 2018-05-07 | $104,400.00 | $104,400.00 | 1 | — | — |
| 2018-05-04 | $102,240.00 | $102,240.00 | 1 | — | — |
| 2018-05-03 | $102,960.00 | $102,960.00 | 1 | — | — |
| 2018-05-02 | $100,080.00 | $100,080.00 | 1 | — | — |
| 2018-05-01 | $102,960.00 | $102,960.00 | 1 | — | — |
| 2018-04-30 | $105,120.00 | $105,120.00 | 1 | — | — |
| 2018-04-27 | $102,960.00 | $102,960.00 | 0 | — | — |
| 2018-04-26 | $102,240.00 | $102,240.00 | 0 | — | — |
| 2018-04-25 | $100,080.00 | $100,080.00 | 1 | — | — |
| 2018-04-24 | $97,200.00 | $97,199.99 | 1 | — | — |
| 2018-04-23 | $103,680.00 | $103,680.00 | 1 | — | — |
| 2018-04-20 | $105,840.00 | $105,840.00 | 1 | — | — |
| 2018-04-19 | $105,120.00 | $105,120.00 | 1 | — | — |
| 2018-04-18 | $105,120.00 | $105,120.00 | 2 | — | — |
| 2018-04-17 | $105,840.00 | $105,840.00 | 5 | — | — |
| 2018-04-16 | $111,600.00 | $111,600.00 | 4 | — | — |
| 2018-04-13 | $121,680.00 | $121,679.99 | 2 | — | — |
| 2018-04-12 | $122,400.00 | $122,400.00 | 2 | — | — |
| 2018-04-11 | $121,680.00 | $121,679.99 | 5 | — | — |
| 2018-04-10 | $114,480.00 | $114,480.00 | 2 | — | — |
| 2018-04-09 | $110,880.00 | $110,880.00 | 1 | — | — |
| 2018-04-06 | $110,880.00 | $110,880.00 | 1 | — | — |
| 2018-04-05 | $114,480.00 | $114,480.00 | 3 | — | — |
| 2018-04-04 | $118,800.00 | $118,799.99 | 6 | — | — |
| 2018-04-03 | $112,320.00 | $112,320.00 | 8 | — | — |
| 2018-04-02 | $105,840.00 | $105,840.00 | 5 | — | — |
| 2018-03-29 | $97,200.00 | $97,199.99 | 1 | — | — |
| 2018-03-28 | $95,760.00 | $95,760.00 | 2 | — | — |
| 2018-03-27 | $96,480.00 | $96,479.99 | 1 | — | — |
| 2018-03-26 | $100,080.00 | $100,080.00 | 1 | — | — |
| 2018-03-23 | $100,080.00 | $100,080.00 | 3 | — | — |
| 2018-03-22 | $102,960.00 | $102,960.00 | 2 | — | — |
| 2018-03-21 | $108,720.00 | $108,719.99 | 1 | — | — |
| 2018-03-20 | $108,000.00 | $107,999.99 | 1 | — | — |
| 2018-03-19 | $109,440.00 | $109,439.99 | 1 | — | — |
| 2018-03-16 | $111,600.00 | $111,600.00 | 1 | — | — |
| 2018-03-15 | $113,040.00 | $113,040.00 | 1 | — | — |
| 2018-03-14 | $112,320.00 | $112,320.00 | 1 | — | — |
| 2018-03-13 | $113,760.00 | $113,760.00 | 1 | — | — |
| 2018-03-12 | $113,760.00 | $113,760.00 | 1 | — | — |
| 2018-03-09 | $113,040.00 | $113,040.00 | 2 | — | — |
| 2018-03-08 | $113,760.00 | $113,760.00 | 1 | — | — |
| 2018-03-07 | $110,160.00 | $110,159.99 | 3 | — | — |
| 2018-03-06 | $111,600.00 | $111,600.00 | 2 | — | — |
| 2018-03-05 | $113,760.00 | $113,760.00 | 2 | — | — |
| 2018-03-02 | $111,600.00 | $111,600.00 | 0 | — | — |
| 2018-03-01 | $110,160.00 | $110,159.99 | 1 | — | — |
| 2018-02-28 | $110,160.00 | $110,159.99 | 1 | — | — |
| 2018-02-27 | $113,760.00 | $113,760.00 | 1 | — | — |
| 2018-02-26 | $113,040.00 | $113,040.00 | 1 | — | — |
| 2018-02-23 | $110,880.00 | $110,880.00 | 2 | — | — |
| 2018-02-22 | $112,320.00 | $112,320.00 | 0 | — | — |
| 2018-02-21 | $113,760.00 | $113,760.00 | 5 | — | — |
| 2018-02-20 | $111,600.00 | $111,600.00 | 1 | — | — |
| 2018-02-16 | $115,200.00 | $115,200.00 | 0 | — | — |
| 2018-02-15 | $115,200.00 | $115,200.00 | 1 | — | — |
| 2018-02-14 | $115,920.00 | $115,920.00 | 2 | — | — |
| 2018-02-13 | $115,200.00 | $115,200.00 | 1 | — | — |
| 2018-02-12 | $116,640.00 | $116,640.00 | 2 | — | — |
| 2018-02-09 | $110,880.00 | $110,880.00 | 4 | — | — |
| 2018-02-08 | $113,760.00 | $113,760.00 | 2 | — | — |
| 2018-02-07 | $115,200.00 | $115,200.00 | 1 | — | — |
| 2018-02-06 | $115,920.00 | $115,920.00 | 5 | — | — |
| 2018-02-05 | $115,200.00 | $115,200.00 | 2 | — | — |
| 2018-02-02 | $117,360.00 | $117,360.00 | 8 | — | — |
| 2018-02-01 | $117,360.00 | $117,360.00 | 2 | — | — |
| 2018-01-31 | $120,240.00 | $120,239.99 | 4 | — | — |
| 2018-01-30 | $123,840.00 | $123,840.00 | 6 | — | — |
| 2018-01-29 | $130,320.00 | $130,319.99 | 7 | — | — |
| 2018-01-26 | $128,160.00 | $128,160.00 | 4 | — | — |
| 2018-01-25 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2018-01-24 | $125,280.00 | $125,280.00 | 4 | — | — |
| 2018-01-23 | $128,880.00 | $128,880.00 | 26 | — | — |
| 2018-01-22 | $128,160.00 | $128,160.00 | 10 | — | — |
| 2018-01-19 | $122,400.00 | $122,400.00 | 1 | — | — |
| 2018-01-18 | $120,960.00 | $120,959.99 | 3 | — | — |
| 2018-01-17 | $119,520.00 | $119,519.99 | 2 | — | — |
| 2018-01-16 | $118,800.00 | $118,799.99 | 3 | — | — |
| 2018-01-12 | $121,680.00 | $121,679.99 | 2 | — | — |
| 2018-01-11 | $123,840.00 | $123,840.00 | 1 | — | — |
| 2018-01-10 | $121,680.00 | $121,679.99 | 2 | — | — |
| 2018-01-09 | $123,120.00 | $123,120.00 | 4 | — | — |
| 2018-01-08 | $126,720.00 | $126,720.00 | 1 | — | — |
| 2018-01-05 | $127,440.00 | $127,440.00 | 2 | — | — |
| 2018-01-04 | $130,320.00 | $130,319.99 | 3 | — | — |
| 2018-01-03 | $125,280.00 | $125,280.00 | 2 | — | — |
| 2018-01-02 | $126,720.00 | $126,720.00 | 2 | — | — |