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
- 2003-07-15 to 2026-08-27
- 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 | $240,000.00 | $240,000.00 | 1 |
| 2018-12-28 | $228,000.00 | $228,000.00 | 2 |
| 2018-12-27 | $216,000.00 | $216,000.00 | 1 |
| 2018-12-26 | $216,000.00 | $216,000.00 | 1 |
| 2018-12-24 | $252,000.00 | $252,000.00 | 3 |
| 2018-12-21 | $216,000.00 | $216,000.00 | 9 |
| 2018-12-20 | $420,000.00 | $420,000.00 | 0 |
| 2018-12-19 | $420,000.00 | $420,000.00 | 0 |
| 2018-12-18 | $480,000.00 | $480,000.00 | 0 |
| 2018-12-17 | $474,000.00 | $474,000.00 | 1 |
| 2018-12-14 | $540,000.00 | $540,000.00 | 1 |
| 2018-12-13 | $600,000.00 | $600,000.00 | 0 |
| 2018-12-12 | $672,000.00 | $672,000.00 | 0 |
| 2018-12-11 | $642,000.00 | $642,000.00 | 0 |
| 2018-12-10 | $630,000.00 | $630,000.00 | 1 |
| 2018-12-07 | $630,000.00 | $630,000.00 | 0 |
| 2018-12-06 | $630,000.00 | $630,000.00 | 0 |
| 2018-12-04 | $642,000.00 | $642,000.00 | 0 |
| 2018-12-03 | $660,000.00 | $660,000.00 | 0 |
| 2018-11-30 | $660,000.00 | $660,000.00 | 0 |
| 2018-11-29 | $708,000.00 | $708,000.00 | 0 |
| 2018-11-28 | $690,000.00 | $690,000.00 | 0 |
| 2018-11-27 | $684,000.00 | $684,000.00 | 0 |
| 2018-11-26 | $684,000.00 | $684,000.00 | 0 |
| 2018-11-23 | $684,000.00 | $684,000.00 | 0 |
| 2018-11-21 | $660,000.00 | $660,000.00 | 0 |
| 2018-11-20 | $654,000.00 | $654,000.00 | 0 |
| 2018-11-19 | $690,000.00 | $690,000.00 | 1 |
| 2018-11-16 | $648,000.00 | $648,000.00 | 0 |
| 2018-11-15 | $660,000.00 | $660,000.00 | 0 |
| 2018-11-14 | $648,000.00 | $648,000.00 | 0 |
| 2018-11-13 | $672,000.00 | $672,000.00 | 0 |
| 2018-11-12 | $660,000.00 | $660,000.00 | 0 |
| 2018-11-09 | $690,000.00 | $690,000.00 | 0 |
| 2018-11-08 | $708,000.00 | $708,000.00 | 0 |
| 2018-11-07 | $738,000.00 | $738,000.00 | 1 |
| 2018-11-06 | $678,000.00 | $678,000.00 | 0 |
| 2018-11-05 | $666,000.00 | $666,000.00 | 0 |
| 2018-11-02 | $726,000.00 | $726,000.00 | 0 |
| 2018-11-01 | $684,000.00 | $684,000.00 | 0 |
| 2018-10-31 | $660,000.00 | $660,000.00 | 0 |
| 2018-10-30 | $678,000.00 | $678,000.00 | 0 |
| 2018-10-29 | $672,000.00 | $672,000.00 | 0 |
| 2018-10-26 | $702,000.00 | $702,000.00 | 0 |
| 2018-10-25 | $708,000.00 | $708,000.00 | 0 |
| 2018-10-24 | $726,000.00 | $726,000.00 | 0 |
| 2018-10-23 | $738,000.00 | $738,000.00 | 0 |
| 2018-10-22 | $744,000.00 | $744,000.00 | 0 |
| 2018-10-19 | $750,000.00 | $750,000.00 | 0 |
| 2018-10-18 | $798,000.00 | $798,000.00 | 0 |
| 2018-10-17 | $816,000.00 | $816,000.00 | 0 |
| 2018-10-16 | $834,000.00 | $834,000.00 | 0 |
| 2018-10-15 | $882,000.00 | $882,000.00 | 0 |
| 2018-10-12 | $882,000.00 | $882,000.00 | 0 |
| 2018-10-11 | $852,000.00 | $852,000.00 | 0 |
| 2018-10-10 | $834,000.00 | $834,000.00 | 0 |
| 2018-10-09 | $864,000.00 | $864,000.00 | 0 |
| 2018-10-08 | $834,000.00 | $834,000.00 | 0 |
| 2018-10-05 | $870,000.00 | $870,000.00 | 0 |
| 2018-10-04 | $912,000.00 | $912,000.00 | 0 |
| 2018-10-03 | $930,000.00 | $930,000.00 | 0 |
| 2018-10-02 | $882,000.00 | $882,000.00 | 1 |
| 2018-10-01 | $846,000.00 | $846,000.00 | 0 |
| 2018-09-28 | $894,000.00 | $894,000.00 | 0 |
| 2018-09-27 | $888,000.00 | $888,000.00 | 0 |
| 2018-09-26 | $888,000.00 | $888,000.00 | 0 |
| 2018-09-25 | $936,000.00 | $936,000.00 | 2 |
| 2018-09-24 | $876,000.00 | $876,000.00 | 0 |
| 2018-09-21 | $852,000.00 | $852,000.00 | 0 |
| 2018-09-20 | $834,000.00 | $834,000.00 | 1 |
| 2018-09-19 | $708,000.00 | $708,000.00 | 0 |
| 2018-09-18 | $738,000.00 | $738,000.00 | 1 |
| 2018-09-17 | $684,000.00 | $684,000.00 | 0 |
| 2018-09-14 | $690,000.00 | $690,000.00 | 0 |
| 2018-09-13 | $690,000.00 | $690,000.00 | 0 |
| 2018-09-12 | $720,000.00 | $720,000.00 | 0 |
| 2018-09-11 | $744,000.00 | $744,000.00 | 1 |
| 2018-09-10 | $708,000.00 | $708,000.00 | 0 |
| 2018-09-07 | $720,000.00 | $720,000.00 | 0 |
| 2018-09-06 | $684,000.00 | $684,000.00 | 0 |
| 2018-09-05 | $744,000.00 | $744,000.00 | 1 |
| 2018-09-04 | $702,000.00 | $702,000.00 | 0 |
| 2018-08-31 | $732,000.00 | $732,000.00 | 0 |
| 2018-08-30 | $756,000.00 | $756,000.00 | 0 |
| 2018-08-29 | $714,000.00 | $714,000.00 | 0 |
| 2018-08-28 | $666,000.00 | $666,000.00 | 0 |
| 2018-08-27 | $702,000.00 | $702,000.00 | 0 |
| 2018-08-24 | $684,000.00 | $684,000.00 | 0 |
| 2018-08-23 | $708,000.00 | $708,000.00 | 0 |
| 2018-08-22 | $720,000.00 | $720,000.00 | 0 |
| 2018-08-21 | $714,000.00 | $714,000.00 | 0 |
| 2018-08-20 | $732,000.00 | $732,000.00 | 0 |
| 2018-08-17 | $690,000.00 | $690,000.00 | 0 |
| 2018-08-16 | $690,000.00 | $690,000.00 | 0 |
| 2018-08-15 | $666,000.00 | $666,000.00 | 0 |
| 2018-08-14 | $708,000.00 | $708,000.00 | 1 |
| 2018-08-13 | $900,000.00 | $900,000.00 | 0 |
| 2018-08-10 | $900,000.00 | $900,000.00 | 0 |
| 2018-08-09 | $900,000.00 | $900,000.00 | 0 |
| 2018-08-08 | $882,000.00 | $882,000.00 | 0 |
| 2018-08-07 | $894,000.00 | $894,000.00 | 0 |
| 2018-08-06 | $882,000.00 | $882,000.00 | 0 |
| 2018-08-03 | $864,000.00 | $864,000.00 | 0 |
| 2018-08-02 | $870,000.00 | $870,000.00 | 0 |
| 2018-08-01 | $834,000.00 | $834,000.00 | 0 |
| 2018-07-31 | $828,000.00 | $828,000.00 | 0 |
| 2018-07-30 | $816,000.00 | $816,000.00 | 0 |
| 2018-07-27 | $834,000.00 | $834,000.00 | 0 |
| 2018-07-26 | $834,000.00 | $834,000.00 | 0 |
| 2018-07-25 | $828,000.00 | $828,000.00 | 0 |
| 2018-07-24 | $828,000.00 | $828,000.00 | 0 |
| 2018-07-23 | $852,000.00 | $852,000.00 | 0 |
| 2018-07-20 | $840,000.00 | $840,000.00 | 0 |
| 2018-07-19 | $828,000.00 | $828,000.00 | 0 |
| 2018-07-18 | $834,000.00 | $834,000.00 | 0 |
| 2018-07-17 | $768,000.00 | $768,000.00 | 0 |
| 2018-07-16 | $750,000.00 | $750,000.00 | 0 |
| 2018-07-13 | $756,000.00 | $756,000.00 | 0 |
| 2018-07-12 | $762,000.00 | $762,000.00 | 0 |
| 2018-07-11 | $750,000.00 | $750,000.00 | 0 |
| 2018-07-10 | $756,000.00 | $756,000.00 | 0 |
| 2018-07-09 | $750,000.00 | $750,000.00 | 0 |
| 2018-07-06 | $774,000.00 | $774,000.00 | 0 |
| 2018-07-05 | $774,000.00 | $774,000.00 | 0 |
| 2018-07-03 | $780,000.00 | $780,000.00 | 0 |
| 2018-07-02 | $750,000.00 | $750,000.00 | 0 |
| 2018-06-29 | $756,000.00 | $756,000.00 | 0 |
| 2018-06-28 | $756,000.00 | $756,000.00 | 0 |
| 2018-06-27 | $768,000.00 | $768,000.00 | 0 |
| 2018-06-26 | $762,000.00 | $762,000.00 | 0 |
| 2018-06-25 | $822,000.00 | $822,000.00 | 0 |
| 2018-06-22 | $840,000.00 | $840,000.00 | 0 |
| 2018-06-21 | $786,000.00 | $786,000.00 | 0 |
| 2018-06-20 | $780,000.00 | $780,000.00 | 0 |
| 2018-06-19 | $768,000.00 | $768,000.00 | 0 |
| 2018-06-18 | $804,000.00 | $804,000.00 | 0 |
| 2018-06-15 | $780,000.00 | $780,000.00 | 0 |
| 2018-06-14 | $786,000.00 | $786,000.00 | 0 |
| 2018-06-13 | $780,000.00 | $780,000.00 | 0 |
| 2018-06-12 | $810,000.00 | $810,000.00 | 0 |
| 2018-06-11 | $792,000.00 | $792,000.00 | 0 |
| 2018-06-08 | $840,000.00 | $840,000.00 | 0 |
| 2018-06-07 | $888,000.00 | $888,000.00 | 0 |
| 2018-06-06 | $870,000.00 | $870,000.00 | 0 |
| 2018-06-05 | $900,000.00 | $900,000.00 | 0 |
| 2018-06-04 | $870,000.00 | $870,000.00 | 0 |
| 2018-06-01 | $900,000.00 | $900,000.00 | 0 |
| 2018-05-31 | $894,000.00 | $894,000.00 | 0 |
| 2018-05-30 | $870,000.00 | $870,000.00 | 0 |
| 2018-05-29 | $900,000.00 | $900,000.00 | 0 |
| 2018-05-25 | $912,000.00 | $912,000.00 | 0 |
| 2018-05-24 | $894,000.00 | $894,000.00 | 0 |
| 2018-05-23 | $900,000.00 | $900,000.00 | 0 |
| 2018-05-22 | $894,000.00 | $894,000.00 | 0 |
| 2018-05-21 | $894,000.00 | $894,000.00 | 0 |
| 2018-05-18 | $912,000.00 | $912,000.00 | 0 |
| 2018-05-17 | $888,000.00 | $888,000.00 | 0 |
| 2018-05-16 | $888,000.00 | $888,000.00 | 0 |
| 2018-05-15 | $894,000.00 | $894,000.00 | 0 |
| 2018-05-14 | $894,000.00 | $894,000.00 | 0 |
| 2018-05-11 | $918,000.00 | $918,000.00 | 0 |
| 2018-05-10 | $924,000.00 | $924,000.00 | 0 |
| 2018-05-09 | $906,000.00 | $906,000.00 | 0 |
| 2018-05-08 | $894,000.00 | $894,000.00 | 0 |
| 2018-05-07 | $930,000.00 | $930,000.00 | 0 |
| 2018-05-04 | $924,000.00 | $924,000.00 | 0 |
| 2018-05-03 | $894,000.00 | $894,000.00 | 0 |
| 2018-05-02 | $888,000.00 | $888,000.00 | 0 |
| 2018-05-01 | $900,000.00 | $900,000.00 | 0 |
| 2018-04-30 | $906,000.00 | $906,000.00 | 0 |
| 2018-04-27 | $882,000.00 | $882,000.00 | 0 |
| 2018-04-26 | $876,000.00 | $876,000.00 | 0 |
| 2018-04-25 | $894,000.00 | $894,000.00 | 0 |
| 2018-04-24 | $894,000.00 | $894,000.00 | 0 |
| 2018-04-23 | $876,000.00 | $876,000.00 | 0 |
| 2018-04-20 | $882,000.00 | $882,000.00 | 0 |
| 2018-04-19 | $864,000.00 | $864,000.00 | 0 |
| 2018-04-18 | $882,000.00 | $882,000.00 | 0 |
| 2018-04-17 | $876,000.00 | $876,000.00 | 0 |
| 2018-04-16 | $858,000.00 | $858,000.00 | 0 |
| 2018-04-13 | $924,000.00 | $924,000.00 | 0 |
| 2018-04-12 | $912,000.00 | $912,000.00 | 0 |
| 2018-04-11 | $912,000.00 | $912,000.00 | 0 |
| 2018-04-10 | $918,000.00 | $918,000.00 | 0 |
| 2018-04-09 | $864,000.00 | $864,000.00 | 0 |
| 2018-04-06 | $942,000.00 | $942,000.00 | 0 |
| 2018-04-05 | $924,000.00 | $924,000.00 | 0 |
| 2018-04-04 | $822,000.00 | $822,000.00 | 0 |
| 2018-04-03 | $816,000.00 | $816,000.00 | 0 |
| 2018-04-02 | $858,000.00 | $858,000.00 | 0 |
| 2018-03-29 | $864,000.00 | $864,000.00 | 0 |
| 2018-03-28 | $888,000.00 | $888,000.00 | 0 |
| 2018-03-27 | $888,000.00 | $888,000.00 | 0 |
| 2018-03-26 | $906,000.00 | $906,000.00 | 0 |
| 2018-03-23 | $912,000.00 | $912,000.00 | 0 |
| 2018-03-22 | $942,000.00 | $942,000.00 | 0 |
| 2018-03-21 | $942,000.00 | $942,000.00 | 0 |
| 2018-03-20 | $924,000.00 | $924,000.00 | 0 |
| 2018-03-19 | $930,000.00 | $930,000.00 | 0 |
| 2018-03-16 | $960,000.00 | $960,000.00 | 0 |
| 2018-03-15 | $942,000.00 | $942,000.00 | 0 |
| 2018-03-14 | $942,000.00 | $942,000.00 | 0 |
| 2018-03-13 | $948,000.00 | $948,000.00 | 0 |
| 2018-03-12 | $930,000.00 | $930,000.00 | 0 |
| 2018-03-09 | $954,000.00 | $954,000.00 | 0 |
| 2018-03-08 | $930,000.00 | $930,000.00 | 0 |
| 2018-03-07 | $942,000.00 | $942,000.00 | 0 |
| 2018-03-06 | $948,000.00 | $948,000.00 | 0 |
| 2018-03-05 | $960,000.00 | $960,000.00 | 0 |
| 2018-03-02 | $960,000.00 | $960,000.00 | 0 |
| 2018-03-01 | $960,000.00 | $960,000.00 | 0 |
| 2018-02-28 | $870,000.00 | $870,000.00 | 0 |
| 2018-02-27 | $882,000.00 | $882,000.00 | 0 |
| 2018-02-26 | $852,000.00 | $852,000.00 | 0 |
| 2018-02-23 | $858,000.00 | $858,000.00 | 0 |
| 2018-02-22 | $852,000.00 | $852,000.00 | 0 |
| 2018-02-21 | $852,000.00 | $852,000.00 | 0 |
| 2018-02-20 | $852,000.00 | $852,000.00 | 0 |
| 2018-02-16 | $858,000.00 | $858,000.00 | 0 |
| 2018-02-15 | $876,000.00 | $876,000.00 | 0 |
| 2018-02-14 | $858,000.00 | $858,000.00 | 0 |
| 2018-02-13 | $888,000.00 | $888,000.00 | 0 |
| 2018-02-12 | $822,000.00 | $822,000.00 | 0 |
| 2018-02-09 | $864,000.00 | $864,000.00 | 0 |
| 2018-02-08 | $912,000.00 | $912,000.00 | 0 |
| 2018-02-07 | $960,000.00 | $960,000.00 | 0 |
| 2018-02-06 | $954,000.00 | $954,000.00 | 0 |
| 2018-02-05 | $930,000.00 | $930,000.00 | 0 |
| 2018-02-02 | $936,000.00 | $936,000.00 | 0 |
| 2018-02-01 | $942,000.00 | $942,000.00 | 0 |
| 2018-01-31 | $912,000.00 | $912,000.00 | 0 |
| 2018-01-30 | $906,000.00 | $906,000.00 | 0 |
| 2018-01-29 | $942,000.00 | $942,000.00 | 0 |
| 2018-01-26 | $948,000.00 | $948,000.00 | 0 |
| 2018-01-25 | $960,000.00 | $960,000.00 | 2 |
| 2018-01-24 | $900,000.00 | $900,000.00 | 0 |
| 2018-01-23 | $936,000.00 | $936,000.00 | 0 |
| 2018-01-22 | $954,000.00 | $954,000.00 | 0 |
| 2018-01-19 | $900,000.00 | $900,000.00 | 0 |
| 2018-01-18 | $888,000.00 | $888,000.00 | 0 |
| 2018-01-17 | $882,000.00 | $882,000.00 | 0 |
| 2018-01-16 | $894,000.00 | $894,000.00 | 0 |
| 2018-01-12 | $912,000.00 | $912,000.00 | 0 |
| 2018-01-11 | $942,000.00 | $942,000.00 | 0 |
| 2018-01-10 | $966,000.00 | $966,000.00 | 3 |
| 2018-01-09 | $966,000.00 | $966,000.00 | 0 |
| 2018-01-08 | $948,000.00 | $948,000.00 | 0 |
| 2018-01-05 | $966,000.00 | $966,000.00 | 0 |
| 2018-01-04 | $966,000.00 | $966,000.00 | 0 |
| 2018-01-03 | $966,000.00 | $966,000.00 | 0 |
| 2018-01-02 | $960,000.00 | $960,000.00 | 0 |