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
- 2009-09-11 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 | $36.00 | $36.00 | 442 |
| 2018-12-28 | $42.00 | $42.00 | 1,108 |
| 2018-12-27 | $27.00 | $27.00 | 797 |
| 2018-12-26 | $34.50 | $34.50 | 195 |
| 2018-12-24 | $42.00 | $42.00 | 437 |
| 2018-12-21 | $51.00 | $51.00 | 428 |
| 2018-12-20 | $45.00 | $45.00 | 339 |
| 2018-12-19 | $54.00 | $54.00 | 377 |
| 2018-12-18 | $45.00 | $45.00 | 42 |
| 2018-12-17 | $48.00 | $48.00 | 61 |
| 2018-12-14 | $48.00 | $48.00 | 27 |
| 2018-12-13 | $50.70 | $50.70 | 146 |
| 2018-12-12 | $57.00 | $57.00 | 240 |
| 2018-12-11 | $48.00 | $48.00 | 544 |
| 2018-12-10 | $72.00 | $72.00 | 107 |
| 2018-12-07 | $66.00 | $66.00 | 40 |
| 2018-12-06 | $63.00 | $63.00 | 417 |
| 2018-12-04 | $84.00 | $84.00 | 108 |
| 2018-12-03 | $84.00 | $84.00 | 93 |
| 2018-11-30 | $75.00 | $75.00 | 515 |
| 2018-11-29 | $93.00 | $93.00 | 477 |
| 2018-11-28 | $102.00 | $102.00 | 109 |
| 2018-11-27 | $114.00 | $114.00 | 351 |
| 2018-11-26 | $87.00 | $87.00 | 509 |
| 2018-11-23 | $93.00 | $93.00 | 8 |
| 2018-11-21 | $94.20 | $94.20 | 12 |
| 2018-11-20 | $78.00 | $78.00 | 2 |
| 2018-11-19 | $72.00 | $72.00 | 12 |
| 2018-11-16 | $87.00 | $87.00 | 248 |
| 2018-11-15 | $81.00 | $81.00 | 113 |
| 2018-11-14 | $111.00 | $111.00 | 13 |
| 2018-11-13 | $111.00 | $111.00 | 8 |
| 2018-11-12 | $111.00 | $111.00 | 113 |
| 2018-11-09 | $144.00 | $144.00 | 25 |
| 2018-11-08 | $135.00 | $135.00 | 91 |
| 2018-11-07 | $165.00 | $165.00 | 35 |
| 2018-11-06 | $228.00 | $228.00 | 35 |
| 2018-11-05 | $159.00 | $159.00 | 5 |
| 2018-11-02 | $171.00 | $171.00 | 3 |
| 2018-11-01 | $195.00 | $195.00 | 10 |
| 2018-10-31 | $221.40 | $221.40 | 12 |
| 2018-10-30 | $195.00 | $195.00 | 14 |
| 2018-10-29 | $165.00 | $165.00 | 55 |
| 2018-10-26 | $165.00 | $165.00 | 17 |
| 2018-10-25 | $180.00 | $180.00 | 31 |
| 2018-10-24 | $210.00 | $210.00 | 17 |
| 2018-10-23 | $222.00 | $222.00 | 47 |
| 2018-10-22 | $195.00 | $195.00 | 61 |
| 2018-10-19 | $261.00 | $261.00 | 12 |
| 2018-10-18 | $217.50 | $217.50 | 6 |
| 2018-10-17 | $255.00 | $255.00 | 15 |
| 2018-10-16 | $270.00 | $270.00 | 9 |
| 2018-10-15 | $285.00 | $285.00 | 8 |
| 2018-10-12 | $288.00 | $288.00 | 14 |
| 2018-10-11 | $237.00 | $237.00 | 25 |
| 2018-10-10 | $183.00 | $183.00 | 10 |
| 2018-10-09 | $237.00 | $237.00 | 60 |
| 2018-10-08 | $243.00 | $243.00 | 3 |
| 2018-10-05 | $246.30 | $246.30 | 9 |
| 2018-10-04 | $297.00 | $297.00 | 17 |
| 2018-10-03 | $309.00 | $309.00 | 3 |
| 2018-10-02 | $330.00 | $330.00 | 18 |
| 2018-10-01 | $306.00 | $306.00 | 53 |
| 2018-09-28 | $330.00 | $330.00 | 23 |
| 2018-09-27 | $315.00 | $315.00 | 19 |
| 2018-09-26 | $510.00 | $510.00 | 5 |
| 2018-09-25 | $350.40 | $350.40 | 6 |
| 2018-09-24 | $330.00 | $330.00 | 13 |
| 2018-09-21 | $507.00 | $507.00 | 1 |
| 2018-09-20 | $447.00 | $447.00 | 4 |
| 2018-09-19 | $444.00 | $444.00 | 12 |
| 2018-09-18 | $447.00 | $447.00 | 7 |
| 2018-09-17 | $339.00 | $339.00 | 7 |
| 2018-09-14 | $360.00 | $360.00 | 15 |
| 2018-09-13 | $390.00 | $390.00 | 15 |
| 2018-09-12 | $375.00 | $375.00 | 35 |
| 2018-09-11 | $599.10 | $599.10 | 8 |
| 2018-09-10 | $660.00 | $660.00 | 34 |
| 2018-09-07 | $660.00 | $660.00 | 8 |
| 2018-09-06 | $426.00 | $426.00 | 8 |
| 2018-09-05 | $480.00 | $480.00 | 28 |
| 2018-09-04 | $843.00 | $843.00 | 11 |
| 2018-08-31 | $713.40 | $713.40 | 19 |
| 2018-08-30 | $510.00 | $510.00 | 10 |
| 2018-08-29 | $750.00 | $750.00 | 25 |
| 2018-08-28 | $630.00 | $630.00 | 4 |
| 2018-08-27 | $720.00 | $720.00 | 18 |
| 2018-08-24 | $720.00 | $720.00 | 7 |
| 2018-08-23 | $1,014.30 | $1,014.30 | 4 |
| 2018-08-22 | $780.00 | $780.00 | 12 |
| 2018-08-21 | $1,197.00 | $1,197.00 | 19 |
| 2018-08-20 | $453.00 | $453.00 | 14 |
| 2018-08-17 | $540.00 | $540.00 | 23 |
| 2018-08-16 | $603.00 | $603.00 | 8 |
| 2018-08-15 | $660.00 | $660.00 | 11 |
| 2018-08-14 | $813.00 | $813.00 | 3 |
| 2018-08-13 | $828.00 | $828.00 | 6 |
| 2018-08-10 | $1,200.00 | $1,200.00 | 4 |
| 2018-08-09 | $1,110.00 | $1,110.00 | 7 |
| 2018-08-08 | $1,500.00 | $1,500.00 | 2 |
| 2018-08-07 | $1,476.00 | $1,476.00 | 13 |
| 2018-08-06 | $2,100.00 | $2,100.00 | 0 |
| 2018-08-03 | $2,100.00 | $2,100.00 | 2 |
| 2018-08-02 | $1,718.40 | $1,718.40 | 0 |
| 2018-08-01 | $1,717.50 | $1,717.50 | 0 |
| 2018-07-31 | $1,833.00 | $1,833.00 | 4 |
| 2018-07-30 | $1,920.00 | $1,920.00 | 15 |
| 2018-07-27 | $1,500.00 | $1,500.00 | 34 |
| 2018-07-26 | $2,550.00 | $2,550.00 | 1 |
| 2018-07-25 | $2,700.00 | $2,700.00 | 1 |
| 2018-07-24 | $2,760.00 | $2,760.00 | 3 |
| 2018-07-23 | $2,096.70 | $2,096.70 | 0 |
| 2018-07-20 | $2,040.00 | $2,040.00 | 0 |
| 2018-07-19 | $1,818.00 | $1,818.00 | 0 |
| 2018-07-18 | $1,683.00 | $1,683.00 | 0 |
| 2018-07-17 | $2,178.30 | $2,178.30 | 0 |
| 2018-07-16 | $2,250.00 | $2,250.00 | 0 |
| 2018-07-13 | $2,220.00 | $2,220.00 | 3 |
| 2018-07-12 | $2,031.00 | $2,031.00 | 1 |
| 2018-07-11 | $2,400.00 | $2,400.00 | 2 |
| 2018-07-10 | $1,965.00 | $1,965.00 | 5 |
| 2018-07-09 | $1,662.00 | $1,662.00 | 1 |
| 2018-07-06 | $1,710.00 | $1,710.00 | 5 |
| 2018-07-05 | $2,730.00 | $2,730.00 | 1 |
| 2018-07-03 | $2,850.00 | $2,850.00 | 1 |
| 2018-07-02 | $2,700.00 | $2,700.00 | 6 |
| 2018-06-29 | $2,055.00 | $2,055.00 | 9 |
| 2018-06-28 | $1,380.00 | $1,380.00 | 2 |
| 2018-06-27 | $1,800.00 | $1,800.00 | 1 |
| 2018-06-26 | $1,932.00 | $1,932.00 | 2 |
| 2018-06-25 | $1,800.00 | $1,800.00 | 3 |
| 2018-06-22 | $1,605.00 | $1,605.00 | 0 |
| 2018-06-21 | $1,200.00 | $1,200.00 | 0 |
| 2018-06-20 | $1,200.00 | $1,200.00 | 0 |
| 2018-06-19 | $1,650.00 | $1,650.00 | 0 |
| 2018-06-18 | $1,650.00 | $1,650.00 | 0 |
| 2018-06-15 | $1,500.00 | $1,500.00 | 0 |
| 2018-06-14 | $1,290.00 | $1,290.00 | 3 |
| 2018-06-13 | $1,290.00 | $1,290.00 | 1 |
| 2018-06-12 | $1,355.70 | $1,355.70 | 2 |
| 2018-06-11 | $2,037.00 | $2,037.00 | 2 |
| 2018-06-08 | $1,641.00 | $1,641.00 | 1 |
| 2018-06-07 | $1,648.50 | $1,648.50 | 1 |
| 2018-06-06 | $2,081.10 | $2,081.10 | 1 |
| 2018-06-05 | $2,082.00 | $2,082.00 | 2 |
| 2018-06-04 | $2,025.00 | $2,025.00 | 1 |
| 2018-06-01 | $1,440.00 | $1,440.00 | 0 |
| 2018-05-31 | $1,533.00 | $1,533.00 | 0 |
| 2018-05-30 | $1,554.00 | $1,554.00 | 2 |
| 2018-05-29 | $1,533.00 | $1,533.00 | 2 |
| 2018-05-25 | $1,800.00 | $1,800.00 | 0 |
| 2018-05-24 | $1,350.00 | $1,350.00 | 0 |
| 2018-05-23 | $1,530.00 | $1,530.00 | 0 |
| 2018-05-22 | $2,181.30 | $2,181.30 | 0 |
| 2018-05-21 | $2,974.50 | $2,974.50 | 1 |
| 2018-05-18 | $2,982.00 | $2,982.00 | 1 |
| 2018-05-17 | $3,000.00 | $3,000.00 | 2 |
| 2018-05-16 | $3,000.00 | $3,000.00 | 1 |
| 2018-05-15 | $3,057.00 | $3,057.00 | 11 |
| 2018-05-14 | $1,948.50 | $1,948.50 | 1 |
| 2018-05-11 | $1,410.00 | $1,410.00 | 5 |
| 2018-05-10 | $1,050.00 | $1,050.00 | 3 |
| 2018-05-09 | $1,200.00 | $1,200.00 | 4 |
| 2018-05-08 | $1,241.70 | $1,241.70 | 5 |
| 2018-05-07 | $975.00 | $975.00 | 12 |
| 2018-05-04 | $1,200.00 | $1,200.00 | 3 |
| 2018-05-03 | $1,203.00 | $1,203.00 | 1 |
| 2018-05-02 | $1,499.25 | $1,499.25 | 34 |
| 2018-05-01 | $2,998.50 | $2,998.50 | 0 |
| 2018-04-30 | $2,998.50 | $2,998.50 | 1 |
| 2018-04-27 | $2,998.50 | $2,998.50 | 0 |
| 2018-04-26 | $2,998.50 | $2,998.50 | 0 |
| 2018-04-25 | $2,998.50 | $2,998.50 | 0 |
| 2018-04-24 | $2,998.50 | $2,998.50 | 1 |
| 2018-04-23 | $2,998.50 | $2,998.50 | 0 |
| 2018-04-20 | $2,998.50 | $2,998.50 | 0 |
| 2018-04-19 | $2,998.50 | $2,998.50 | 1 |
| 2018-04-18 | $2,998.50 | $2,998.50 | 3 |
| 2018-04-17 | $2,998.50 | $2,998.50 | 0 |
| 2018-04-16 | $2,998.50 | $2,998.50 | 0 |
| 2018-04-13 | $2,998.50 | $2,998.50 | 2 |
| 2018-04-12 | $4,497.75 | $4,497.75 | 21 |
| 2018-04-11 | $4,497.75 | $4,497.75 | 41 |
| 2018-04-10 | $4,497.75 | $4,497.75 | 0 |
| 2018-04-09 | $4,497.75 | $4,497.75 | 0 |
| 2018-04-06 | $4,497.75 | $4,497.75 | 2 |
| 2018-04-05 | $4,497.75 | $4,497.75 | 3 |
| 2018-04-04 | $4,497.75 | $4,497.75 | 0 |
| 2018-04-03 | $4,497.75 | $4,497.75 | 3 |
| 2018-04-02 | $5,997.00 | $5,997.00 | 6 |
| 2018-03-29 | $5,997.00 | $5,997.00 | 3 |
| 2018-03-28 | $5,997.00 | $5,997.00 | 2 |
| 2018-03-27 | $4,497.75 | $4,497.75 | 1 |
| 2018-03-26 | $5,247.38 | $5,247.38 | 0 |
| 2018-03-23 | $5,997.00 | $5,997.00 | 0 |
| 2018-03-22 | $4,497.75 | $4,497.75 | 0 |
| 2018-03-21 | $4,497.75 | $4,497.75 | 2 |
| 2018-03-20 | $4,497.75 | $4,497.75 | 0 |
| 2018-03-19 | $4,497.75 | $4,497.75 | 2 |
| 2018-03-16 | $4,497.75 | $4,497.75 | 2 |
| 2018-03-15 | $4,497.75 | $4,497.75 | 4 |
| 2018-03-14 | $4,497.75 | $4,497.75 | 3 |
| 2018-03-13 | $4,497.75 | $4,497.75 | 1 |
| 2018-03-12 | $4,497.75 | $4,497.75 | 13 |
| 2018-03-09 | $5,997.00 | $5,997.00 | 12 |
| 2018-03-08 | $4,497.75 | $4,497.75 | 27 |
| 2018-03-07 | $4,497.75 | $4,497.75 | 3 |
| 2018-03-06 | $4,497.75 | $4,497.75 | 2 |
| 2018-03-05 | $2,998.50 | $2,998.50 | 1 |
| 2018-03-02 | $4,497.75 | $4,497.75 | 4 |
| 2018-03-01 | $4,497.75 | $4,497.75 | 1 |
| 2018-02-28 | $2,998.50 | $2,998.50 | 5 |
| 2018-02-27 | $4,497.75 | $4,497.75 | 3 |
| 2018-02-26 | $2,998.50 | $2,998.50 | 3 |
| 2018-02-23 | $5,997.00 | $5,997.00 | 5 |
| 2018-02-22 | $4,497.75 | $4,497.75 | 0 |
| 2018-02-21 | $2,998.50 | $2,998.50 | 0 |
| 2018-02-20 | $4,497.75 | $4,497.75 | 0 |
| 2018-02-16 | $3,748.13 | $3,748.13 | 0 |
| 2018-02-15 | $2,998.50 | $2,998.50 | 6 |
| 2018-02-14 | $3,748.13 | $3,748.13 | 0 |
| 2018-02-13 | $4,497.75 | $4,497.75 | 0 |
| 2018-02-12 | $4,497.75 | $4,497.75 | 0 |
| 2018-02-09 | $4,497.75 | $4,497.75 | 0 |
| 2018-02-08 | $4,497.75 | $4,497.75 | 0 |
| 2018-02-07 | $4,497.75 | $4,497.75 | 0 |
| 2018-02-06 | $4,497.75 | $4,497.75 | 4 |
| 2018-02-05 | $5,997.00 | $5,997.00 | 1 |
| 2018-02-02 | $5,997.00 | $5,997.00 | 2 |
| 2018-02-01 | $4,497.75 | $4,497.75 | 1 |
| 2018-01-31 | $5,997.00 | $5,997.00 | 2 |
| 2018-01-30 | $4,497.75 | $4,497.75 | 0 |
| 2018-01-29 | $5,997.00 | $5,997.00 | 1 |
| 2018-01-26 | $5,997.00 | $5,997.00 | 0 |
| 2018-01-25 | $4,497.75 | $4,497.75 | 5 |
| 2018-01-24 | $4,497.75 | $4,497.75 | 2 |
| 2018-01-23 | $4,497.75 | $4,497.75 | 3 |
| 2018-01-22 | $2,998.50 | $2,998.50 | 0 |
| 2018-01-19 | $4,497.75 | $4,497.75 | 5 |
| 2018-01-18 | $4,497.75 | $4,497.75 | 0 |
| 2018-01-17 | $5,997.00 | $5,997.00 | 3 |
| 2018-01-16 | $5,997.00 | $5,997.00 | 3 |
| 2018-01-12 | $5,997.00 | $5,997.00 | 9 |
| 2018-01-11 | $5,997.00 | $5,997.00 | 4 |
| 2018-01-10 | $5,997.00 | $5,997.00 | 1 |
| 2018-01-09 | $5,847.08 | $5,847.08 | 7 |
| 2018-01-08 | $5,997.00 | $5,997.00 | 6 |
| 2018-01-05 | $5,997.00 | $5,997.00 | 5 |
| 2018-01-04 | $5,997.00 | $5,997.00 | 7 |
| 2018-01-03 | $7,496.25 | $7,496.25 | 13 |
| 2018-01-02 | $5,997.00 | $5,997.00 | 11 |