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
- 2007-05-01 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 | $74,375.00 | $74,375.00 | 23 |
| 2018-12-28 | $73,125.00 | $73,125.00 | 26 |
| 2018-12-27 | $88,125.00 | $88,125.00 | 28 |
| 2018-12-26 | $120,625.00 | $120,625.00 | 20 |
| 2018-12-24 | $121,875.00 | $121,875.00 | 13 |
| 2018-12-21 | $140,625.00 | $140,625.00 | 16 |
| 2018-12-20 | $109,375.00 | $109,375.00 | 12 |
| 2018-12-19 | $171,875.00 | $171,875.00 | 7 |
| 2018-12-18 | $187,500.00 | $187,500.00 | 7 |
| 2018-12-17 | $203,125.00 | $203,125.00 | 4 |
| 2018-12-14 | $218,750.00 | $218,750.00 | 3 |
| 2018-12-13 | $234,375.00 | $234,375.00 | 2 |
| 2018-12-12 | $234,375.00 | $234,375.00 | 6 |
| 2018-12-11 | $218,750.00 | $218,750.00 | 4 |
| 2018-12-10 | $218,750.00 | $218,750.00 | 9 |
| 2018-12-07 | $250,000.00 | $250,000.00 | 3 |
| 2018-12-06 | $265,625.00 | $265,625.00 | 3 |
| 2018-12-04 | $265,625.00 | $265,625.00 | 3 |
| 2018-12-03 | $265,625.00 | $265,625.00 | 4 |
| 2018-11-30 | $265,625.00 | $265,625.00 | 5 |
| 2018-11-29 | $250,000.00 | $250,000.00 | 2 |
| 2018-11-28 | $265,625.00 | $265,625.00 | 5 |
| 2018-11-27 | $265,625.00 | $265,625.00 | 5 |
| 2018-11-26 | $281,250.00 | $281,250.00 | 3 |
| 2018-11-23 | $281,250.00 | $281,250.00 | 3 |
| 2018-11-21 | $281,250.00 | $281,250.00 | 2 |
| 2018-11-20 | $281,250.00 | $281,250.00 | 4 |
| 2018-11-19 | $281,250.00 | $281,250.00 | 7 |
| 2018-11-16 | $312,500.00 | $312,500.00 | 13 |
| 2018-11-15 | $281,250.00 | $281,250.00 | 3 |
| 2018-11-14 | $281,250.00 | $281,250.00 | 4 |
| 2018-11-13 | $265,625.00 | $265,625.00 | 3 |
| 2018-11-12 | $281,250.00 | $281,250.00 | 3 |
| 2018-11-09 | $296,875.00 | $296,875.00 | 2 |
| 2018-11-08 | $296,875.00 | $296,875.00 | 3 |
| 2018-11-07 | $296,875.00 | $296,875.00 | 3 |
| 2018-11-06 | $296,875.00 | $296,875.00 | 3 |
| 2018-11-05 | $312,500.00 | $312,500.00 | 3 |
| 2018-11-02 | $296,875.00 | $296,875.00 | 4 |
| 2018-11-01 | $328,125.00 | $328,125.00 | 5 |
| 2018-10-31 | $312,500.00 | $312,500.00 | 5 |
| 2018-10-30 | $312,500.00 | $312,500.00 | 3 |
| 2018-10-29 | $312,500.00 | $312,500.00 | 3 |
| 2018-10-26 | $312,500.00 | $312,500.00 | 3 |
| 2018-10-25 | $312,500.00 | $312,500.00 | 5 |
| 2018-10-24 | $312,500.00 | $312,500.00 | 4 |
| 2018-10-23 | $328,125.00 | $328,125.00 | 3 |
| 2018-10-22 | $328,125.00 | $328,125.00 | 3 |
| 2018-10-19 | $328,125.00 | $328,125.00 | 4 |
| 2018-10-18 | $328,125.00 | $328,125.00 | 4 |
| 2018-10-17 | $343,750.00 | $343,750.00 | 4 |
| 2018-10-16 | $359,375.00 | $359,375.00 | 5 |
| 2018-10-15 | $375,000.00 | $375,000.00 | 10 |
| 2018-10-12 | $343,750.00 | $343,750.00 | 4 |
| 2018-10-11 | $343,750.00 | $343,750.00 | 5 |
| 2018-10-10 | $343,750.00 | $343,750.00 | 5 |
| 2018-10-09 | $375,000.00 | $375,000.00 | 5 |
| 2018-10-08 | $375,000.00 | $375,000.00 | 5 |
| 2018-10-05 | $390,625.00 | $390,625.00 | 4 |
| 2018-10-04 | $406,250.00 | $406,250.00 | 6 |
| 2018-10-03 | $437,500.00 | $437,500.00 | 22 |
| 2018-10-02 | $421,875.00 | $421,875.00 | 12 |
| 2018-10-01 | $515,625.00 | $515,625.00 | 21 |
| 2018-09-28 | $468,750.00 | $468,750.00 | 17 |
| 2018-09-27 | $546,875.00 | $546,875.00 | 31 |
| 2018-09-26 | $593,750.00 | $593,750.00 | 19 |
| 2018-09-25 | $703,125.00 | $703,125.00 | 60 |
| 2018-09-24 | $578,125.00 | $578,125.00 | 34 |
| 2018-09-21 | $328,125.00 | $328,125.00 | 1 |
| 2018-09-20 | $328,125.00 | $328,125.00 | 1 |
| 2018-09-19 | $328,125.00 | $328,125.00 | 2 |
| 2018-09-18 | $343,750.00 | $343,750.00 | 4 |
| 2018-09-17 | $312,500.00 | $312,500.00 | 1 |
| 2018-09-14 | $296,875.00 | $296,875.00 | 1 |
| 2018-09-13 | $296,875.00 | $296,875.00 | 2 |
| 2018-09-12 | $296,875.00 | $296,875.00 | 4 |
| 2018-09-11 | $296,875.00 | $296,875.00 | 2 |
| 2018-09-10 | $312,500.00 | $312,500.00 | 2 |
| 2018-09-07 | $312,500.00 | $312,500.00 | 4 |
| 2018-09-06 | $343,750.00 | $343,750.00 | 1 |
| 2018-09-05 | $375,000.00 | $375,000.00 | 3 |
| 2018-09-04 | $375,000.00 | $375,000.00 | 4 |
| 2018-08-31 | $343,750.00 | $343,750.00 | 1 |
| 2018-08-30 | $343,750.00 | $343,750.00 | 1 |
| 2018-08-29 | $359,375.00 | $359,375.00 | 1 |
| 2018-08-28 | $343,750.00 | $343,750.00 | 2 |
| 2018-08-27 | $343,750.00 | $343,750.00 | 1 |
| 2018-08-24 | $343,750.00 | $343,750.00 | 2 |
| 2018-08-23 | $343,750.00 | $343,750.00 | 1 |
| 2018-08-22 | $359,375.00 | $359,375.00 | 2 |
| 2018-08-21 | $359,375.00 | $359,375.00 | 2 |
| 2018-08-20 | $359,375.00 | $359,375.00 | 1 |
| 2018-08-17 | $359,375.00 | $359,375.00 | 2 |
| 2018-08-16 | $375,000.00 | $375,000.00 | 3 |
| 2018-08-15 | $375,000.00 | $375,000.00 | 2 |
| 2018-08-14 | $406,250.00 | $406,250.00 | 1 |
| 2018-08-13 | $421,875.00 | $421,875.00 | 2 |
| 2018-08-10 | $421,875.00 | $421,875.00 | 1 |
| 2018-08-09 | $421,875.00 | $421,875.00 | 2 |
| 2018-08-08 | $453,125.00 | $453,125.00 | 2 |
| 2018-08-07 | $468,750.00 | $468,750.00 | 4 |
| 2018-08-06 | $484,375.00 | $484,375.00 | 2 |
| 2018-08-03 | $515,625.00 | $515,625.00 | 4 |
| 2018-08-02 | $593,750.00 | $593,750.00 | 3 |
| 2018-08-01 | $562,500.00 | $562,500.00 | 7 |
| 2018-07-31 | $640,625.00 | $640,625.00 | 7 |
| 2018-07-30 | $453,125.00 | $453,125.00 | 2 |
| 2018-07-27 | $500,000.00 | $500,000.00 | 2 |
| 2018-07-26 | $562,500.00 | $562,500.00 | 1 |
| 2018-07-25 | $578,125.00 | $578,125.00 | 3 |
| 2018-07-24 | $609,375.00 | $609,375.00 | 2 |
| 2018-07-23 | $656,250.00 | $656,250.00 | 1 |
| 2018-07-20 | $687,500.00 | $687,500.00 | 1 |
| 2018-07-19 | $734,375.00 | $734,375.00 | 2 |
| 2018-07-18 | $687,500.00 | $687,500.00 | 4 |
| 2018-07-17 | $640,625.00 | $640,625.00 | 6 |
| 2018-07-16 | $828,125.00 | $828,125.00 | 6 |
| 2018-07-13 | $906,250.00 | $906,250.00 | 24 |
| 2018-07-12 | $593,750.00 | $593,750.00 | 2 |
| 2018-07-11 | $578,125.00 | $578,125.00 | 3 |
| 2018-07-10 | $750,000.00 | $750,000.00 | 4 |
| 2018-07-09 | $875,000.00 | $875,000.00 | 3 |
| 2018-07-06 | $875,000.00 | $875,000.00 | 3 |
| 2018-07-05 | $968,750.00 | $968,750.00 | 4 |
| 2018-07-03 | $1.11M | $1.11M | 5 |
| 2018-07-02 | $1.27M | $1.27M | 25 |
| 2018-06-29 | $781,250.00 | $781,250.00 | 10 |
| 2018-06-28 | $1.38M | $1.38M | 54 |
| 2018-06-27 | $734,375.00 | $734,375.00 | 15 |
| 2018-06-26 | $406,250.00 | $406,250.00 | 3 |
| 2018-06-25 | $343,750.00 | $343,750.00 | 0 |
| 2018-06-22 | $375,000.00 | $375,000.00 | 1 |
| 2018-06-21 | $421,875.00 | $421,875.00 | 0 |
| 2018-06-20 | $421,875.00 | $421,875.00 | 1 |
| 2018-06-19 | $453,125.00 | $453,125.00 | 0 |
| 2018-06-18 | $468,750.00 | $468,750.00 | 0 |
| 2018-06-15 | $484,375.00 | $484,375.00 | 0 |
| 2018-06-14 | $500,000.00 | $500,000.00 | 1 |
| 2018-06-13 | $546,875.00 | $546,875.00 | 2 |
| 2018-06-12 | $453,125.00 | $453,125.00 | 2 |
| 2018-06-11 | $437,500.00 | $437,500.00 | 0 |
| 2018-06-08 | $437,500.00 | $437,500.00 | 0 |
| 2018-06-07 | $468,750.00 | $468,750.00 | 0 |
| 2018-06-06 | $484,375.00 | $484,375.00 | 0 |
| 2018-06-05 | $500,000.00 | $500,000.00 | 0 |
| 2018-06-04 | $500,000.00 | $500,000.00 | 0 |
| 2018-06-01 | $515,625.00 | $515,625.00 | 0 |
| 2018-05-31 | $531,250.00 | $531,250.00 | 0 |
| 2018-05-30 | $578,125.00 | $578,125.00 | 0 |
| 2018-05-29 | $578,125.00 | $578,125.00 | 0 |
| 2018-05-25 | $593,750.00 | $593,750.00 | 0 |
| 2018-05-24 | $578,125.00 | $578,125.00 | 0 |
| 2018-05-23 | $593,750.00 | $593,750.00 | 0 |
| 2018-05-22 | $609,375.00 | $609,375.00 | 0 |
| 2018-05-21 | $640,625.00 | $640,625.00 | 0 |
| 2018-05-18 | $671,875.00 | $671,875.00 | 1 |
| 2018-05-17 | $718,750.00 | $718,750.00 | 2 |
| 2018-05-16 | $593,750.00 | $593,750.00 | 1 |
| 2018-05-15 | $578,125.00 | $578,125.00 | 0 |
| 2018-05-14 | $593,750.00 | $593,750.00 | 0 |
| 2018-05-11 | $578,125.00 | $578,125.00 | 1 |
| 2018-05-10 | $656,250.00 | $656,250.00 | 1 |
| 2018-05-09 | $687,500.00 | $687,500.00 | 0 |
| 2018-05-08 | $703,125.00 | $703,125.00 | 0 |
| 2018-05-07 | $734,375.00 | $734,375.00 | 1 |
| 2018-05-04 | $703,125.00 | $703,125.00 | 0 |
| 2018-05-03 | $734,375.00 | $734,375.00 | 0 |
| 2018-05-02 | $765,625.00 | $765,625.00 | 0 |
| 2018-05-01 | $734,375.00 | $734,375.00 | 0 |
| 2018-04-30 | $781,250.00 | $781,250.00 | 0 |
| 2018-04-27 | $859,375.00 | $859,375.00 | 0 |
| 2018-04-26 | $906,250.00 | $906,250.00 | 0 |
| 2018-04-25 | $921,875.00 | $921,875.00 | 0 |
| 2018-04-24 | $921,875.00 | $921,875.00 | 0 |
| 2018-04-23 | $937,500.00 | $937,500.00 | 0 |
| 2018-04-20 | $953,125.00 | $953,125.00 | 1 |
| 2018-04-19 | $1.05M | $1.05M | 2 |
| 2018-04-18 | $1.03M | $1.03M | 3 |
| 2018-04-17 | $921,875.00 | $921,875.00 | 0 |
| 2018-04-16 | $953,125.00 | $953,125.00 | 0 |
| 2018-04-13 | $984,375.00 | $984,375.00 | 0 |
| 2018-04-12 | $968,750.00 | $968,750.00 | 1 |
| 2018-04-11 | $1M | $1M | 1 |
| 2018-04-10 | $1M | $1M | 1 |
| 2018-04-09 | $953,125.00 | $953,125.00 | 0 |
| 2018-04-06 | $937,500.00 | $937,500.00 | 0 |
| 2018-04-05 | $984,375.00 | $984,375.00 | 1 |
| 2018-04-04 | $921,875.00 | $921,875.00 | 0 |
| 2018-04-03 | $1.02M | $1.02M | 0 |
| 2018-04-02 | $1.09M | $1.09M | 0 |
| 2018-03-29 | $1.2M | $1.2M | 0 |
| 2018-03-28 | $1.2M | $1.2M | 0 |
| 2018-03-27 | $1.23M | $1.23M | 0 |
| 2018-03-26 | $1.3M | $1.3M | 0 |
| 2018-03-23 | $1.38M | $1.38M | 0 |
| 2018-03-22 | $1.59M | $1.59M | 0 |
| 2018-03-21 | $1.58M | $1.58M | 4 |
| 2018-03-20 | $1.73M | $1.73M | 3 |
| 2018-03-19 | $1.17M | $1.17M | 0 |
| 2018-03-16 | $1.27M | $1.27M | 0 |
| 2018-03-15 | $1.44M | $1.44M | 0 |
| 2018-03-14 | $1.59M | $1.59M | 0 |
| 2018-03-13 | $1.75M | $1.75M | 0 |
| 2018-03-12 | $1.75M | $1.75M | 1 |
| 2018-03-09 | $1.77M | $1.77M | 1 |
| 2018-03-08 | $1.8M | $1.8M | 1 |
| 2018-03-07 | $2.11M | $2.11M | 1 |
| 2018-03-06 | $2.56M | $2.56M | 1 |
| 2018-03-05 | $2.95M | $2.95M | 1 |
| 2018-03-02 | $3.91M | $3.91M | 1 |
| 2018-03-01 | $3.91M | $3.91M | 0 |
| 2018-02-28 | $3.52M | $3.52M | 0 |
| 2018-02-27 | $3.13M | $3.13M | 0 |
| 2018-02-26 | $3.13M | $3.13M | 0 |
| 2018-02-23 | $3.52M | $3.52M | 0 |
| 2018-02-22 | $3.52M | $3.52M | 0 |
| 2018-02-21 | $3.91M | $3.91M | 0 |
| 2018-02-20 | $4.3M | $4.3M | 0 |
| 2018-02-16 | $4.3M | $4.3M | 0 |
| 2018-02-15 | $4.69M | $4.69M | 0 |
| 2018-02-14 | $5.08M | $5.08M | 0 |
| 2018-02-13 | $4.69M | $4.69M | 0 |
| 2018-02-12 | $4.69M | $4.69M | 0 |
| 2018-02-09 | $4.69M | $4.69M | 0 |
| 2018-02-08 | $4.69M | $4.69M | 0 |
| 2018-02-07 | $4.69M | $4.69M | 0 |
| 2018-02-06 | $4.69M | $4.69M | 0 |
| 2018-02-05 | $5.08M | $5.08M | 0 |
| 2018-02-02 | $4.69M | $4.69M | 0 |
| 2018-02-01 | $4.3M | $4.3M | 0 |
| 2018-01-31 | $4.3M | $4.3M | 0 |
| 2018-01-30 | $4.69M | $4.69M | 0 |
| 2018-01-29 | $4.69M | $4.69M | 0 |
| 2018-01-26 | $4.69M | $4.69M | 0 |
| 2018-01-25 | $4.69M | $4.69M | 0 |
| 2018-01-24 | $5.08M | $5.08M | 0 |
| 2018-01-23 | $4.69M | $4.69M | 0 |
| 2018-01-22 | $5.08M | $5.08M | 0 |
| 2018-01-19 | $4.69M | $4.69M | 0 |
| 2018-01-18 | $4.69M | $4.69M | 0 |
| 2018-01-17 | $5.08M | $5.08M | 0 |
| 2018-01-16 | $5.08M | $5.08M | 0 |
| 2018-01-12 | $5.08M | $5.08M | 0 |
| 2018-01-11 | $5.47M | $5.47M | 0 |
| 2018-01-10 | $5.08M | $5.08M | 0 |
| 2018-01-09 | $5.47M | $5.47M | 0 |
| 2018-01-08 | $5.47M | $5.47M | 0 |
| 2018-01-05 | $5.47M | $5.47M | 0 |
| 2018-01-04 | $5.47M | $5.47M | 0 |
| 2018-01-03 | $5.08M | $5.08M | 0 |
| 2018-01-02 | $4.69M | $4.69M | 0 |