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
- 1980-03-17 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 | $306,000.00 | $306,000.00 | 300 |
| 2018-12-28 | $302,600.00 | $302,600.00 | 500 |
| 2018-12-27 | $298,500.00 | $298,500.00 | 600 |
| 2018-12-26 | $294,850.00 | $294,850.00 | 500 |
| 2018-12-24 | $282,640.00 | $282,640.00 | 400 |
| 2018-12-21 | $288,000.00 | $288,000.00 | 500 |
| 2018-12-20 | $290,100.00 | $290,100.00 | 700 |
| 2018-12-19 | $293,040.00 | $293,040.00 | 500 |
| 2018-12-18 | $294,500.00 | $294,500.00 | 800 |
| 2018-12-17 | $297,000.00 | $297,000.00 | 500 |
| 2018-12-14 | $300,320.00 | $300,320.00 | 800 |
| 2018-12-13 | $303,750.00 | $303,750.00 | 500 |
| 2018-12-12 | $303,600.00 | $303,600.00 | 300 |
| 2018-12-11 | $303,226.00 | $303,226.00 | 300 |
| 2018-12-10 | $304,600.00 | $304,600.00 | 500 |
| 2018-12-07 | $307,674.00 | $307,674.00 | 200 |
| 2018-12-06 | $312,000.00 | $312,000.00 | 600 |
| 2018-12-04 | $315,000.00 | $315,000.00 | 600 |
| 2018-12-03 | $330,921.00 | $330,921.00 | 400 |
| 2018-11-30 | $326,000.00 | $326,000.00 | 200 |
| 2018-11-29 | $326,481.00 | $326,481.00 | 400 |
| 2018-11-28 | $325,000.00 | $325,000.00 | 500 |
| 2018-11-27 | $318,696.00 | $318,696.00 | 200 |
| 2018-11-26 | $316,040.00 | $316,040.00 | 200 |
| 2018-11-23 | $310,340.00 | $310,340.00 | 100 |
| 2018-11-21 | $316,301.00 | $316,301.00 | 100 |
| 2018-11-20 | $315,970.00 | $315,970.00 | 400 |
| 2018-11-19 | $326,706.00 | $326,706.00 | 200 |
| 2018-11-16 | $328,350.00 | $328,350.00 | 200 |
| 2018-11-15 | $326,300.00 | $326,300.00 | 200 |
| 2018-11-14 | $323,700.00 | $323,700.00 | 300 |
| 2018-11-13 | $326,700.00 | $326,700.00 | 300 |
| 2018-11-12 | $323,040.00 | $323,040.00 | 200 |
| 2018-11-09 | $329,665.00 | $329,665.00 | 100 |
| 2018-11-08 | $333,200.00 | $333,200.00 | 400 |
| 2018-11-07 | $331,391.00 | $331,391.00 | 300 |
| 2018-11-06 | $327,050.00 | $327,050.00 | 300 |
| 2018-11-05 | $323,935.00 | $323,935.00 | 600 |
| 2018-11-02 | $308,411.00 | $308,411.00 | 200 |
| 2018-11-01 | $308,366.00 | $308,366.00 | 200 |
| 2018-10-31 | $307,705.00 | $307,705.00 | 300 |
| 2018-10-30 | $305,579.00 | $305,579.00 | 400 |
| 2018-10-29 | $300,000.00 | $300,000.00 | 400 |
| 2018-10-26 | $296,805.00 | $296,805.00 | 600 |
| 2018-10-25 | $302,231.00 | $302,231.00 | 400 |
| 2018-10-24 | $299,995.00 | $299,995.00 | 400 |
| 2018-10-23 | $305,100.00 | $305,100.00 | 400 |
| 2018-10-22 | $309,080.00 | $309,080.00 | 300 |
| 2018-10-19 | $314,477.00 | $314,477.00 | 400 |
| 2018-10-18 | $313,200.00 | $313,200.00 | 200 |
| 2018-10-17 | $315,200.00 | $315,200.00 | 400 |
| 2018-10-16 | $314,750.00 | $314,750.00 | 300 |
| 2018-10-15 | $308,000.00 | $308,000.00 | 300 |
| 2018-10-12 | $310,000.00 | $310,000.00 | 400 |
| 2018-10-11 | $308,000.00 | $308,000.00 | 800 |
| 2018-10-10 | $319,100.00 | $319,100.00 | 500 |
| 2018-10-09 | $335,630.00 | $335,630.00 | 500 |
| 2018-10-08 | $333,337.00 | $333,337.00 | 200 |
| 2018-10-05 | $329,500.00 | $329,500.00 | 200 |
| 2018-10-04 | $327,900.00 | $327,900.00 | 200 |
| 2018-10-03 | $323,878.00 | $323,878.00 | 400 |
| 2018-10-02 | $322,900.00 | $322,900.00 | 200 |
| 2018-10-01 | $321,930.00 | $321,930.00 | 500 |
| 2018-09-28 | $320,000.00 | $320,000.00 | 400 |
| 2018-09-27 | $324,731.00 | $324,731.00 | 300 |
| 2018-09-26 | $324,286.00 | $324,286.00 | 300 |
| 2018-09-25 | $328,500.00 | $328,500.00 | 200 |
| 2018-09-24 | $327,840.00 | $327,840.00 | 300 |
| 2018-09-21 | $331,336.00 | $331,336.00 | 400 |
| 2018-09-20 | $333,415.00 | $333,415.00 | 300 |
| 2018-09-19 | $332,000.00 | $332,000.00 | 600 |
| 2018-09-18 | $327,436.00 | $327,436.00 | 500 |
| 2018-09-17 | $324,575.00 | $324,575.00 | 200 |
| 2018-09-14 | $324,999.00 | $324,999.00 | 200 |
| 2018-09-13 | $321,575.00 | $321,575.00 | 300 |
| 2018-09-12 | $322,340.00 | $322,340.00 | 200 |
| 2018-09-11 | $323,242.00 | $323,242.00 | 200 |
| 2018-09-10 | $322,560.00 | $322,560.00 | 300 |
| 2018-09-07 | $321,700.00 | $321,700.00 | 300 |
| 2018-09-06 | $320,035.00 | $320,035.00 | 400 |
| 2018-09-05 | $319,920.00 | $319,920.00 | 300 |
| 2018-09-04 | $317,250.00 | $317,250.00 | 200 |
| 2018-08-31 | $315,800.00 | $315,800.00 | 500 |
| 2018-08-30 | $317,000.00 | $317,000.00 | 400 |
| 2018-08-29 | $317,505.00 | $317,505.00 | 200 |
| 2018-08-28 | $317,124.00 | $317,124.00 | 300 |
| 2018-08-27 | $316,200.00 | $316,200.00 | 200 |
| 2018-08-24 | $312,850.00 | $312,850.00 | 200 |
| 2018-08-23 | $311,983.00 | $311,983.00 | 100 |
| 2018-08-22 | $312,400.00 | $312,400.00 | 100 |
| 2018-08-21 | $313,725.00 | $313,725.00 | 200 |
| 2018-08-20 | $314,060.00 | $314,060.00 | 100 |
| 2018-08-17 | $313,465.00 | $313,465.00 | 200 |
| 2018-08-16 | $313,000.00 | $313,000.00 | 200 |
| 2018-08-15 | $309,050.00 | $309,050.00 | 100 |
| 2018-08-14 | $310,815.00 | $310,815.00 | 100 |
| 2018-08-13 | $310,230.00 | $310,230.00 | 200 |
| 2018-08-10 | $312,000.00 | $312,000.00 | 200 |
| 2018-08-09 | $315,100.00 | $315,100.00 | 100 |
| 2018-08-08 | $315,300.00 | $315,300.00 | 200 |
| 2018-08-07 | $315,600.00 | $315,600.00 | 500 |
| 2018-08-06 | $311,806.00 | $311,806.00 | 700 |
| 2018-08-03 | $304,671.00 | $304,671.00 | 300 |
| 2018-08-02 | $301,160.00 | $301,160.00 | 200 |
| 2018-08-01 | $301,200.00 | $301,200.00 | 200 |
| 2018-07-31 | $301,550.00 | $301,550.00 | 500 |
| 2018-07-30 | $303,432.00 | $303,432.00 | 400 |
| 2018-07-27 | $302,000.00 | $302,000.00 | 300 |
| 2018-07-26 | $300,501.00 | $300,501.00 | 200 |
| 2018-07-25 | $299,816.00 | $299,816.00 | 200 |
| 2018-07-24 | $300,400.00 | $300,400.00 | 200 |
| 2018-07-23 | $300,230.00 | $300,230.00 | 500 |
| 2018-07-20 | $299,380.00 | $299,380.00 | 200 |
| 2018-07-19 | $299,000.00 | $299,000.00 | 300 |
| 2018-07-18 | $303,210.00 | $303,210.00 | 1,000 |
| 2018-07-17 | $288,500.00 | $288,500.00 | 200 |
| 2018-07-16 | $289,000.00 | $289,000.00 | 300 |
| 2018-07-13 | $290,000.00 | $290,000.00 | 600 |
| 2018-07-12 | $288,000.00 | $288,000.00 | 500 |
| 2018-07-11 | $288,481.00 | $288,481.00 | 400 |
| 2018-07-10 | $286,385.00 | $286,385.00 | 200 |
| 2018-07-09 | $286,720.00 | $286,720.00 | 100 |
| 2018-07-06 | $283,700.00 | $283,700.00 | 100 |
| 2018-07-05 | $283,635.00 | $283,635.00 | 200 |
| 2018-07-03 | $282,000.00 | $282,000.00 | 100 |
| 2018-07-02 | $283,800.00 | $283,800.00 | 100 |
| 2018-06-29 | $282,040.00 | $282,040.00 | 400 |
| 2018-06-28 | $284,920.00 | $284,920.00 | 500 |
| 2018-06-27 | $281,600.00 | $281,600.00 | 600 |
| 2018-06-26 | $284,500.00 | $284,500.00 | 500 |
| 2018-06-25 | $284,640.00 | $284,640.00 | 300 |
| 2018-06-22 | $286,541.00 | $286,541.00 | 500 |
| 2018-06-21 | $285,000.00 | $285,000.00 | 500 |
| 2018-06-20 | $285,000.00 | $285,000.00 | 300 |
| 2018-06-19 | $286,700.00 | $286,700.00 | 300 |
| 2018-06-18 | $287,600.00 | $287,600.00 | 200 |
| 2018-06-15 | $287,626.00 | $287,626.00 | 300 |
| 2018-06-14 | $289,670.00 | $289,670.00 | 300 |
| 2018-06-13 | $292,769.00 | $292,769.00 | 200 |
| 2018-06-12 | $293,005.00 | $293,005.00 | 200 |
| 2018-06-11 | $292,770.00 | $292,770.00 | 200 |
| 2018-06-08 | $294,055.00 | $294,055.00 | 200 |
| 2018-06-07 | $292,900.00 | $292,900.00 | 300 |
| 2018-06-06 | $290,722.00 | $290,722.00 | 300 |
| 2018-06-05 | $286,700.00 | $286,700.00 | 300 |
| 2018-06-04 | $288,000.00 | $288,000.00 | 200 |
| 2018-06-01 | $289,200.00 | $289,200.00 | 200 |
| 2018-05-31 | $287,200.00 | $287,200.00 | 400 |
| 2018-05-30 | $292,000.00 | $292,000.00 | 600 |
| 2018-05-29 | $286,000.00 | $286,000.00 | 900 |
| 2018-05-25 | $290,886.00 | $290,886.00 | 200 |
| 2018-05-24 | $291,850.00 | $291,850.00 | 200 |
| 2018-05-23 | $294,400.00 | $294,400.00 | 300 |
| 2018-05-22 | $296,991.00 | $296,991.00 | 200 |
| 2018-05-21 | $296,620.00 | $296,620.00 | 200 |
| 2018-05-18 | $294,380.00 | $294,380.00 | 200 |
| 2018-05-17 | $296,440.00 | $296,440.00 | 100 |
| 2018-05-16 | $296,300.00 | $296,300.00 | 100 |
| 2018-05-15 | $296,200.00 | $296,200.00 | 200 |
| 2018-05-14 | $298,200.00 | $298,200.00 | 200 |
| 2018-05-11 | $298,770.00 | $298,770.00 | 300 |
| 2018-05-10 | $301,630.00 | $301,630.00 | 300 |
| 2018-05-09 | $299,991.00 | $299,991.00 | 200 |
| 2018-05-08 | $295,700.00 | $295,700.00 | 300 |
| 2018-05-07 | $295,600.00 | $295,600.00 | 300 |
| 2018-05-04 | $292,600.00 | $292,600.00 | 700 |
| 2018-05-03 | $287,051.00 | $287,051.00 | 500 |
| 2018-05-02 | $290,450.00 | $290,450.00 | 300 |
| 2018-05-01 | $292,730.00 | $292,730.00 | 400 |
| 2018-04-30 | $290,650.00 | $290,650.00 | 300 |
| 2018-04-27 | $295,995.00 | $295,995.00 | 100 |
| 2018-04-26 | $295,769.00 | $295,769.00 | 100 |
| 2018-04-25 | $295,279.00 | $295,279.00 | 200 |
| 2018-04-24 | $295,734.00 | $295,734.00 | 300 |
| 2018-04-23 | $298,821.00 | $298,821.00 | 200 |
| 2018-04-20 | $300,140.00 | $300,140.00 | 100 |
| 2018-04-19 | $300,300.00 | $300,300.00 | 100 |
| 2018-04-18 | $299,205.00 | $299,205.00 | 100 |
| 2018-04-17 | $298,701.00 | $298,701.00 | 200 |
| 2018-04-16 | $297,181.00 | $297,181.00 | 200 |
| 2018-04-13 | $295,891.00 | $295,891.00 | 200 |
| 2018-04-12 | $297,021.00 | $297,021.00 | 300 |
| 2018-04-11 | $293,249.00 | $293,249.00 | 200 |
| 2018-04-10 | $296,556.00 | $296,556.00 | 300 |
| 2018-04-09 | $292,671.00 | $292,671.00 | 300 |
| 2018-04-06 | $294,000.00 | $294,000.00 | 400 |
| 2018-04-05 | $301,750.00 | $301,750.00 | 400 |
| 2018-04-04 | $299,850.00 | $299,850.00 | 400 |
| 2018-04-03 | $296,850.00 | $296,850.00 | 200 |
| 2018-04-02 | $293,410.00 | $293,410.00 | 500 |
| 2018-03-29 | $299,100.00 | $299,100.00 | 300 |
| 2018-03-28 | $295,041.00 | $295,041.00 | 300 |
| 2018-03-27 | $294,650.00 | $294,650.00 | 300 |
| 2018-03-26 | $299,500.00 | $299,500.00 | 400 |
| 2018-03-23 | $288,755.00 | $288,755.00 | 500 |
| 2018-03-22 | $296,949.00 | $296,949.00 | 600 |
| 2018-03-21 | $307,600.00 | $307,600.00 | 300 |
| 2018-03-20 | $307,100.00 | $307,100.00 | 200 |
| 2018-03-19 | $305,980.00 | $305,980.00 | 300 |
| 2018-03-16 | $310,630.00 | $310,630.00 | 200 |
| 2018-03-15 | $311,601.00 | $311,601.00 | 200 |
| 2018-03-14 | $310,655.00 | $310,655.00 | 300 |
| 2018-03-13 | $314,039.00 | $314,039.00 | 400 |
| 2018-03-12 | $317,746.00 | $317,746.00 | 300 |
| 2018-03-09 | $319,600.00 | $319,600.00 | 500 |
| 2018-03-08 | $307,700.00 | $307,700.00 | 300 |
| 2018-03-07 | $306,756.00 | $306,756.00 | 200 |
| 2018-03-06 | $307,005.00 | $307,005.00 | 200 |
| 2018-03-05 | $304,500.00 | $304,500.00 | 200 |
| 2018-03-02 | $303,100.00 | $303,100.00 | 300 |
| 2018-03-01 | $302,946.00 | $302,946.00 | 400 |
| 2018-02-28 | $310,250.00 | $310,250.00 | 300 |
| 2018-02-27 | $314,345.00 | $314,345.00 | 600 |
| 2018-02-26 | $316,126.00 | $316,126.00 | 800 |
| 2018-02-23 | $304,020.00 | $304,020.00 | 400 |
| 2018-02-22 | $301,404.00 | $301,404.00 | 300 |
| 2018-02-21 | $301,530.00 | $301,530.00 | 200 |
| 2018-02-20 | $304,904.00 | $304,904.00 | 200 |
| 2018-02-16 | $306,000.00 | $306,000.00 | 400 |
| 2018-02-15 | $305,999.00 | $305,999.00 | 300 |
| 2018-02-14 | $301,005.00 | $301,005.00 | 200 |
| 2018-02-13 | $297,500.00 | $297,500.00 | 300 |
| 2018-02-12 | $298,940.00 | $298,940.00 | 400 |
| 2018-02-09 | $294,140.00 | $294,140.00 | 900 |
| 2018-02-08 | $288,000.00 | $288,000.00 | 600 |
| 2018-02-07 | $301,000.00 | $301,000.00 | 500 |
| 2018-02-06 | $303,000.00 | $303,000.00 | 1,200 |
| 2018-02-05 | $295,600.00 | $295,600.00 | 1,000 |
| 2018-02-02 | $314,340.00 | $314,340.00 | 600 |
| 2018-02-01 | $325,900.00 | $325,900.00 | 400 |
| 2018-01-31 | $323,375.00 | $323,375.00 | 600 |
| 2018-01-30 | $323,000.00 | $323,000.00 | 900 |
| 2018-01-29 | $323,500.00 | $323,500.00 | 200 |
| 2018-01-26 | $325,915.00 | $325,915.00 | 400 |
| 2018-01-25 | $322,850.00 | $322,850.00 | 200 |
| 2018-01-24 | $323,480.00 | $323,480.00 | 300 |
| 2018-01-23 | $322,885.00 | $322,885.00 | 400 |
| 2018-01-22 | $324,064.00 | $324,064.00 | 400 |
| 2018-01-19 | $320,238.00 | $320,238.00 | 400 |
| 2018-01-18 | $320,000.00 | $320,000.00 | 600 |
| 2018-01-17 | $321,469.00 | $321,469.00 | 300 |
| 2018-01-16 | $315,261.00 | $315,261.00 | 500 |
| 2018-01-12 | $315,225.00 | $315,225.00 | 400 |
| 2018-01-11 | $309,950.00 | $309,950.00 | 400 |
| 2018-01-10 | $308,350.00 | $308,350.00 | 400 |
| 2018-01-09 | $304,500.00 | $304,500.00 | 600 |
| 2018-01-08 | $304,180.00 | $304,180.00 | 500 |
| 2018-01-05 | $301,525.00 | $301,525.00 | 300 |
| 2018-01-04 | $300,516.00 | $300,516.00 | 500 |
| 2018-01-03 | $299,905.00 | $299,905.00 | 200 |
| 2018-01-02 | $295,755.00 | $295,755.00 | 300 |