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
- 2005-12-22 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 | $13,493.25 | $13,493.25 | 2 |
| 2018-12-28 | $14,992.50 | $14,992.50 | 2 |
| 2018-12-27 | $14,992.50 | $14,992.50 | 0 |
| 2018-12-26 | $14,992.50 | $14,992.50 | 0 |
| 2018-12-24 | $16,491.75 | $16,491.75 | 0 |
| 2018-12-21 | $14,992.50 | $14,992.50 | 2 |
| 2018-12-20 | $14,992.50 | $14,992.50 | 8 |
| 2018-12-19 | $14,992.50 | $14,992.50 | 3 |
| 2018-12-18 | $13,493.25 | $13,493.25 | 0 |
| 2018-12-17 | $11,994.00 | $11,994.00 | 1 |
| 2018-12-14 | $13,493.25 | $13,493.25 | 1 |
| 2018-12-13 | $13,493.25 | $13,493.25 | 1 |
| 2018-12-12 | $11,994.00 | $11,994.00 | 1 |
| 2018-12-11 | $11,994.00 | $11,994.00 | 2 |
| 2018-12-10 | $11,994.00 | $11,994.00 | 1 |
| 2018-12-07 | $13,493.25 | $13,493.25 | 1 |
| 2018-12-06 | $11,994.00 | $11,994.00 | 1 |
| 2018-12-04 | $13,493.25 | $13,493.25 | 2 |
| 2018-12-03 | $11,994.00 | $11,994.00 | 0 |
| 2018-11-30 | $14,242.88 | $14,242.88 | 0 |
| 2018-11-29 | $14,992.50 | $14,992.50 | 3 |
| 2018-11-28 | $11,994.00 | $11,994.00 | 1 |
| 2018-11-27 | $11,994.00 | $11,994.00 | 2 |
| 2018-11-26 | $11,994.00 | $11,994.00 | 0 |
| 2018-11-23 | $11,994.00 | $11,994.00 | 2 |
| 2018-11-21 | $11,994.00 | $11,994.00 | 0 |
| 2018-11-20 | $11,994.00 | $11,994.00 | 1 |
| 2018-11-19 | $14,992.50 | $14,992.50 | 0 |
| 2018-11-16 | $14,242.88 | $14,242.88 | 0 |
| 2018-11-15 | $13,493.25 | $13,493.25 | 1 |
| 2018-11-14 | $13,493.25 | $13,493.25 | 2 |
| 2018-11-13 | $14,842.58 | $14,842.58 | 2 |
| 2018-11-12 | $11,994.00 | $11,994.00 | 0 |
| 2018-11-09 | $13,493.25 | $13,493.25 | 0 |
| 2018-11-08 | $11,994.00 | $11,994.00 | 1 |
| 2018-11-07 | $11,994.00 | $11,994.00 | 2 |
| 2018-11-06 | $13,493.25 | $13,493.25 | 1 |
| 2018-11-05 | $14,992.50 | $14,992.50 | 0 |
| 2018-11-02 | $14,992.50 | $14,992.50 | 0 |
| 2018-11-01 | $17,991.00 | $17,991.00 | 2 |
| 2018-10-31 | $16,491.75 | $16,491.75 | 1 |
| 2018-10-30 | $16,491.75 | $16,491.75 | 5 |
| 2018-10-29 | $16,491.75 | $16,491.75 | 0 |
| 2018-10-26 | $17,991.00 | $17,991.00 | 1 |
| 2018-10-25 | $17,991.00 | $17,991.00 | 1 |
| 2018-10-24 | $20,839.58 | $20,839.58 | 2 |
| 2018-10-23 | $22,488.76 | $22,488.76 | 1 |
| 2018-10-22 | $20,989.51 | $20,989.51 | 1 |
| 2018-10-19 | $23,838.08 | $23,838.08 | 1 |
| 2018-10-18 | $23,988.01 | $23,988.01 | 3 |
| 2018-10-17 | $22,488.76 | $22,488.76 | 0 |
| 2018-10-16 | $24,887.56 | $24,887.56 | 0 |
| 2018-10-15 | $23,988.01 | $23,988.01 | 0 |
| 2018-10-12 | $23,988.01 | $23,988.01 | 0 |
| 2018-10-11 | $25,487.26 | $25,487.26 | 0 |
| 2018-10-10 | $26,836.58 | $26,836.58 | 1 |
| 2018-10-09 | $26,986.51 | $26,986.51 | 0 |
| 2018-10-08 | $31,484.26 | $31,484.26 | 0 |
| 2018-10-05 | $32,983.51 | $32,983.51 | 2 |
| 2018-10-04 | $35,982.01 | $35,982.01 | 3 |
| 2018-10-03 | $40,479.76 | $40,479.76 | 5 |
| 2018-10-02 | $70,464.77 | $70,464.77 | 0 |
| 2018-10-01 | $58,470.77 | $58,470.77 | 0 |
| 2018-09-28 | $46,476.76 | $46,476.76 | 0 |
| 2018-09-27 | $43,478.26 | $43,478.26 | 0 |
| 2018-09-26 | $43,478.26 | $43,478.26 | 0 |
| 2018-09-25 | $52,473.76 | $52,473.76 | 0 |
| 2018-09-24 | $47,976.01 | $47,976.01 | 0 |
| 2018-09-21 | $46,476.76 | $46,476.76 | 0 |
| 2018-09-20 | $53,973.01 | $53,973.01 | 0 |
| 2018-09-19 | $64,467.77 | $64,467.77 | 0 |
| 2018-09-18 | $49,475.26 | $49,475.26 | 0 |
| 2018-09-17 | $49,475.26 | $49,475.26 | 0 |
| 2018-09-14 | $55,472.27 | $55,472.27 | 2 |
| 2018-09-13 | $38,980.51 | $38,980.51 | 0 |
| 2018-09-12 | $46,476.76 | $46,476.76 | 0 |
| 2018-09-11 | $56,071.96 | $56,071.96 | 0 |
| 2018-09-10 | $64,467.77 | $64,467.77 | 1 |
| 2018-09-07 | $52,473.76 | $52,473.76 | 0 |
| 2018-09-06 | $59,970.02 | $59,970.02 | 0 |
| 2018-09-05 | $53,973.01 | $53,973.01 | 0 |
| 2018-09-04 | $64,467.77 | $64,467.77 | 1 |
| 2018-08-31 | $79,460.27 | $79,460.27 | 2 |
| 2018-08-30 | $100,449.77 | $100,449.77 | 1 |
| 2018-08-29 | $62,518.74 | $62,518.74 | 0 |
| 2018-08-28 | $65,967.02 | $65,967.02 | 3 |
| 2018-08-27 | $40,479.76 | $40,479.76 | 1 |
| 2018-08-24 | $47,976.01 | $47,976.01 | 1 |
| 2018-08-23 | $46,476.76 | $46,476.76 | 0 |
| 2018-08-22 | $52,473.76 | $52,473.76 | 0 |
| 2018-08-21 | $58,470.77 | $58,470.77 | 0 |
| 2018-08-20 | $73,463.27 | $73,463.27 | 0 |
| 2018-08-17 | $79,460.27 | $79,460.27 | 0 |
| 2018-08-16 | $80,959.52 | $80,959.52 | 0 |
| 2018-08-15 | $77,961.02 | $77,961.02 | 0 |
| 2018-08-14 | $91,454.27 | $91,454.27 | 0 |
| 2018-08-13 | $109,445.28 | $109,445.28 | 0 |
| 2018-08-10 | $107,946.02 | $107,946.02 | 0 |
| 2018-08-09 | $95,952.02 | $95,952.02 | 0 |
| 2018-08-08 | $86,206.90 | $86,206.90 | 0 |
| 2018-08-07 | $67,466.27 | $67,466.27 | 0 |
| 2018-08-06 | $59,970.02 | $59,970.02 | 0 |
| 2018-08-03 | $76,461.77 | $76,461.77 | 0 |
| 2018-08-02 | $67,466.27 | $67,466.27 | 0 |
| 2018-08-01 | $71,964.02 | $71,964.02 | 0 |
| 2018-07-31 | $88,155.92 | $88,155.92 | 0 |
| 2018-07-30 | $95,952.02 | $95,952.02 | 0 |
| 2018-07-27 | $97,451.27 | $97,451.27 | 0 |
| 2018-07-26 | $85,457.27 | $85,457.27 | 0 |
| 2018-07-25 | $113,943.03 | $113,943.03 | 1 |
| 2018-07-24 | $89,955.02 | $89,955.02 | 0 |
| 2018-07-23 | $83,958.02 | $83,958.02 | 0 |
| 2018-07-20 | $112,443.78 | $112,443.78 | 0 |
| 2018-07-19 | $149,775.11 | $149,775.11 | 1 |
| 2018-07-18 | $181,409.30 | $181,409.30 | 0 |
| 2018-07-17 | $179,910.05 | $179,910.05 | 0 |
| 2018-07-16 | $185,907.05 | $185,907.05 | 0 |
| 2018-07-13 | $149,925.03 | $149,925.03 | 0 |
| 2018-07-12 | $209,895.05 | $209,895.05 | 0 |
| 2018-07-11 | $284,857.56 | $284,857.56 | 0 |
| 2018-07-10 | $181,409.30 | $181,409.30 | 0 |
| 2018-07-09 | $149,925.03 | $149,925.03 | 0 |
| 2018-07-06 | $187,406.30 | $187,406.30 | 0 |
| 2018-07-05 | $187,406.30 | $187,406.30 | 0 |
| 2018-07-03 | $224,887.56 | $224,887.56 | 0 |
| 2018-07-02 | $239,880.06 | $239,880.06 | 0 |
| 2018-06-29 | $226,386.81 | $226,386.81 | 0 |
| 2018-06-28 | $224,887.56 | $224,887.56 | 0 |
| 2018-06-27 | $224,887.56 | $224,887.56 | 0 |
| 2018-06-26 | $247,376.31 | $247,376.31 | 0 |
| 2018-06-25 | $261,919.05 | $261,919.05 | 0 |
| 2018-06-22 | $226,236.88 | $226,236.88 | 0 |
| 2018-06-21 | $253,373.31 | $253,373.31 | 0 |
| 2018-06-20 | $215,892.05 | $215,892.05 | 0 |
| 2018-06-19 | $212,893.55 | $212,893.55 | 0 |
| 2018-06-18 | $238,230.89 | $238,230.89 | 0 |
| 2018-06-15 | $257,871.06 | $257,871.06 | 0 |
| 2018-06-14 | $231,934.03 | $231,934.03 | 0 |
| 2018-06-13 | $254,872.56 | $254,872.56 | 0 |
| 2018-06-12 | $254,872.56 | $254,872.56 | 0 |
| 2018-06-11 | $274,362.81 | $274,362.81 | 0 |
| 2018-06-08 | $248,875.56 | $248,875.56 | 0 |
| 2018-06-07 | $280,359.81 | $280,359.81 | 0 |
| 2018-06-06 | $304,347.81 | $304,347.81 | 0 |
| 2018-06-05 | $273,463.28 | $273,463.28 | 0 |
| 2018-06-04 | $248,875.56 | $248,875.56 | 0 |
| 2018-06-01 | $289,355.31 | $289,355.31 | 0 |
| 2018-05-31 | $323,838.09 | $323,838.09 | 0 |
| 2018-05-30 | $323,838.09 | $323,838.09 | 0 |
| 2018-05-29 | $332,833.59 | $332,833.59 | 0 |
| 2018-05-25 | $298,350.81 | $298,350.81 | 0 |
| 2018-05-24 | $292,353.81 | $292,353.81 | 0 |
| 2018-05-23 | $373,313.34 | $373,313.34 | 0 |
| 2018-05-22 | $271,364.31 | $271,364.31 | 0 |
| 2018-05-21 | $352,323.84 | $352,323.84 | 0 |
| 2018-05-18 | $286,356.81 | $286,356.81 | 0 |
| 2018-05-17 | $299,850.06 | $299,850.06 | 0 |
| 2018-05-16 | $292,353.81 | $292,353.81 | 0 |
| 2018-05-15 | $277,361.31 | $277,361.31 | 0 |
| 2018-05-14 | $295,352.31 | $295,352.31 | 0 |
| 2018-05-11 | $269,865.06 | $269,865.06 | 0 |
| 2018-05-10 | $299,850.06 | $299,850.06 | 0 |
| 2018-05-09 | $283,358.31 | $283,358.31 | 0 |
| 2018-05-08 | $278,860.56 | $278,860.56 | 0 |
| 2018-05-07 | $368,815.59 | $368,815.59 | 0 |
| 2018-05-04 | $299,850.06 | $299,850.06 | 0 |
| 2018-05-03 | $301,349.31 | $301,349.31 | 0 |
| 2018-05-02 | $344,827.59 | $344,827.59 | 0 |
| 2018-05-01 | $479,760.13 | $479,760.13 | 0 |
| 2018-04-30 | $233,883.06 | $233,883.06 | 0 |
| 2018-04-27 | $239,880.06 | $239,880.06 | 0 |
| 2018-04-26 | $227,886.06 | $227,886.06 | 0 |
| 2018-04-25 | $247,376.31 | $247,376.31 | 0 |
| 2018-04-24 | $229,385.31 | $229,385.31 | 0 |
| 2018-04-23 | $268,365.81 | $268,365.81 | 0 |
| 2018-04-20 | $271,364.31 | $271,364.31 | 0 |
| 2018-04-19 | $325,337.34 | $325,337.34 | 0 |
| 2018-04-18 | $382,308.84 | $382,308.84 | 0 |
| 2018-04-17 | $380,809.59 | $380,809.59 | 0 |
| 2018-04-16 | $404,797.59 | $404,797.59 | 0 |
| 2018-04-13 | $352,323.84 | $352,323.84 | 0 |
| 2018-04-12 | $419,790.09 | $419,790.09 | 0 |
| 2018-04-11 | $389,805.09 | $389,805.09 | 0 |
| 2018-04-10 | $445,277.38 | $445,277.38 | 0 |
| 2018-04-09 | $478,260.88 | $478,260.88 | 0 |
| 2018-04-06 | $368,815.59 | $368,815.59 | 0 |
| 2018-04-05 | $323,838.09 | $323,838.09 | 0 |
| 2018-04-04 | $370,314.84 | $370,314.84 | 0 |
| 2018-04-03 | $359,820.09 | $359,820.09 | 0 |
| 2018-04-02 | $389,805.09 | $389,805.09 | 0 |
| 2018-03-29 | $448,275.88 | $448,275.88 | 0 |
| 2018-03-28 | $434,782.59 | $434,782.59 | 0 |
| 2018-03-27 | $404,797.59 | $404,797.59 | 0 |
| 2018-03-26 | $466,266.88 | $466,266.88 | 0 |
| 2018-03-23 | $550,224.88 | $550,224.88 | 0 |
| 2018-03-22 | $584,707.63 | $584,707.63 | 0 |
| 2018-03-21 | $658,170.94 | $658,170.94 | 0 |
| 2018-03-20 | $437,781.13 | $437,781.13 | 0 |
| 2018-03-19 | $599,700.13 | $599,700.13 | 0 |
| 2018-03-16 | $539,730.13 | $539,730.13 | 0 |
| 2018-03-15 | $489,505.25 | $489,505.25 | 0 |
| 2018-03-14 | $365,817.09 | $365,817.09 | 0 |
| 2018-03-13 | $401,799.09 | $401,799.09 | 0 |
| 2018-03-12 | $412,293.84 | $412,293.84 | 0 |
| 2018-03-09 | $436,281.84 | $436,281.84 | 0 |
| 2018-03-08 | $462,518.75 | $462,518.75 | 0 |
| 2018-03-07 | $487,256.38 | $487,256.38 | 0 |
| 2018-03-06 | $494,752.63 | $494,752.63 | 0 |
| 2018-03-05 | $493,253.38 | $493,253.38 | 0 |
| 2018-03-02 | $493,253.38 | $493,253.38 | 0 |
| 2018-03-01 | $523,238.38 | $523,238.38 | 0 |
| 2018-02-28 | $494,752.63 | $494,752.63 | 0 |
| 2018-02-27 | $447,526.25 | $447,526.25 | 0 |
| 2018-02-26 | $328,335.84 | $328,335.84 | 0 |
| 2018-02-23 | $329,835.09 | $329,835.09 | 0 |
| 2018-02-22 | $406,296.84 | $406,296.84 | 0 |
| 2018-02-21 | $497,751.13 | $497,751.13 | 0 |
| 2018-02-20 | $385,307.34 | $385,307.34 | 0 |
| 2018-02-16 | $470,764.63 | $470,764.63 | 0 |
| 2018-02-15 | $569,715.13 | $569,715.13 | 0 |
| 2018-02-14 | $493,253.38 | $493,253.38 | 0 |
| 2018-02-13 | $524,737.63 | $524,737.63 | 0 |
| 2018-02-12 | $556,221.88 | $556,221.88 | 0 |
| 2018-02-09 | $524,737.63 | $524,737.63 | 0 |
| 2018-02-08 | $494,752.63 | $494,752.63 | 0 |
| 2018-02-07 | $524,737.63 | $524,737.63 | 0 |
| 2018-02-06 | $547,226.38 | $547,226.38 | 0 |
| 2018-02-05 | $641,679.19 | $641,679.19 | 0 |
| 2018-02-02 | $580,209.88 | $580,209.88 | 0 |
| 2018-02-01 | $659,670.19 | $659,670.19 | 0 |
| 2018-01-31 | $664,167.94 | $664,167.94 | 0 |
| 2018-01-30 | $674,662.69 | $674,662.69 | 0 |
| 2018-01-29 | $509,745.13 | $509,745.13 | 0 |
| 2018-01-26 | $554,722.63 | $554,722.63 | 0 |
| 2018-01-25 | $524,737.63 | $524,737.63 | 0 |
| 2018-01-24 | $553,223.38 | $553,223.38 | 0 |
| 2018-01-23 | $485,007.50 | $485,007.50 | 0 |
| 2018-01-22 | $524,737.63 | $524,737.63 | 0 |
| 2018-01-19 | $532,383.81 | $532,383.81 | 0 |
| 2018-01-18 | $539,730.13 | $539,730.13 | 0 |
| 2018-01-17 | $598,200.88 | $598,200.88 | 0 |
| 2018-01-16 | $472,863.56 | $472,863.56 | 0 |
| 2018-01-12 | $560,719.63 | $560,719.63 | 0 |
| 2018-01-11 | $566,716.63 | $566,716.63 | 0 |
| 2018-01-10 | $540,479.75 | $540,479.75 | 0 |
| 2018-01-09 | $565,217.38 | $565,217.38 | 0 |
| 2018-01-08 | $563,718.13 | $563,718.13 | 0 |
| 2018-01-05 | $643,178.44 | $643,178.44 | 0 |
| 2018-01-04 | $668,815.56 | $668,815.56 | 0 |
| 2018-01-03 | $628,185.94 | $628,185.94 | 0 |
| 2018-01-02 | $748,125.94 | $748,125.94 | 0 |