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
- 2015-06-25 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $50.63M | $50.94M | 0 | — | — |
| 2018-12-28 | $52.92M | $53.24M | 0 | — | — |
| 2018-12-27 | $53.1M | $53.42M | 0 | — | — |
| 2018-12-26 | $55.74M | $56.08M | 0 | — | — |
| 2018-12-24 | $65.27M | $65.67M | 0 | — | — |
| 2018-12-21 | $68.36M | $68.77M | 0 | — | — |
| 2018-12-20 | $70.56M | $70.99M | 0 | — | — |
| 2018-12-19 | $69.5M | $69.93M | 0 | — | — |
| 2018-12-18 | $63.5M | $63.89M | 0 | — | — |
| 2018-12-17 | $67.91M | $68.33M | 0 | — | — |
| 2018-12-14 | $72.32M | $72.77M | 0 | — | — |
| 2018-12-13 | $71.79M | $72.23M | 0 | — | — |
| 2018-12-12 | $77.62M | $78.09M | 0 | — | — |
| 2018-12-11 | $77.09M | $77.56M | 0 | — | — |
| 2018-12-10 | $75.85M | $76.31M | 0 | — | — |
| 2018-12-07 | $83.79M | $84.3M | 0 | — | — |
| 2018-12-06 | $80.17M | $80.66M | 0 | — | — |
| 2018-12-04 | $82.03M | $82.53M | 0 | — | — |
| 2018-12-03 | $82.82M | $83.32M | 0 | — | — |
| 2018-11-30 | $85.55M | $86.08M | 0 | — | — |
| 2018-11-29 | $87.14M | $87.67M | 0 | — | — |
| 2018-11-28 | $87.49M | $88.03M | 0 | — | — |
| 2018-11-27 | $87.32M | $87.85M | 0 | — | — |
| 2018-11-26 | $82.47M | $82.97M | 0 | — | — |
| 2018-11-23 | $84.67M | $85.19M | 0 | — | — |
| 2018-11-21 | $81.06M | $81.55M | 0 | — | — |
| 2018-11-20 | $89.08M | $89.63M | 0 | — | — |
| 2018-11-19 | $94.37M | $94.95M | 0 | — | — |
| 2018-11-16 | $95.26M | $95.84M | 0 | — | — |
| 2018-11-15 | $98.78M | $99.39M | 0 | — | — |
| 2018-11-14 | $100.55M | $101.16M | 0 | — | — |
| 2018-11-13 | $112.9M | $113.58M | 0 | — | — |
| 2018-11-12 | $112.01M | $112.7M | 0 | — | — |
| 2018-11-09 | $104.96M | $105.6M | 0 | — | — |
| 2018-11-08 | $112.01M | $112.7M | 0 | — | — |
| 2018-11-07 | $113.78M | $114.47M | 0 | — | — |
| 2018-11-06 | $113.78M | $114.47M | 0 | — | — |
| 2018-11-05 | $112.01M | $112.7M | 0 | — | — |
| 2018-11-02 | $109.37M | $110.03M | 0 | — | — |
| 2018-11-01 | $106.72M | $107.37M | 0 | — | — |
| 2018-10-31 | $104.08M | $104.71M | 0 | — | — |
| 2018-10-30 | $109.37M | $110.03M | 0 | — | — |
| 2018-10-29 | $110.25M | $110.92M | 0 | — | — |
| 2018-10-26 | $104.08M | $104.71M | 0 | — | — |
| 2018-10-25 | $103.19M | $103.82M | 0 | — | — |
| 2018-10-24 | $104.96M | $105.6M | 0 | — | — |
| 2018-10-23 | $103.19M | $103.82M | 0 | — | — |
| 2018-10-22 | $104.96M | $105.6M | 0 | — | — |
| 2018-10-19 | $110.25M | $110.92M | 0 | — | — |
| 2018-10-18 | $112.01M | $112.7M | 0 | — | — |
| 2018-10-17 | $114.66M | $115.36M | 0 | — | — |
| 2018-10-16 | $108.49M | $109.15M | 0 | — | — |
| 2018-10-15 | $112.01M | $112.7M | 0 | — | — |
| 2018-10-12 | $118.19M | $118.91M | 0 | — | — |
| 2018-10-11 | $114.66M | $115.36M | 0 | — | — |
| 2018-10-10 | $120.83M | $121.57M | 0 | — | — |
| 2018-10-09 | $127.01M | $127.78M | 0 | — | — |
| 2018-10-08 | $119.07M | $119.8M | 0 | — | — |
| 2018-10-05 | $127.01M | $127.78M | 0 | — | — |
| 2018-10-04 | $130.54M | $131.33M | 0 | — | — |
| 2018-10-03 | $132.3M | $133.11M | 0 | — | — |
| 2018-10-02 | $127.01M | $127.78M | 0 | — | — |
| 2018-10-01 | $127.89M | $128.67M | 0 | — | — |
| 2018-09-28 | $126.13M | $126.9M | 0 | — | — |
| 2018-09-27 | $127.89M | $128.67M | 0 | — | — |
| 2018-09-26 | $129.65M | $130.44M | 0 | — | — |
| 2018-09-25 | $138.47M | $139.32M | 0 | — | — |
| 2018-09-24 | $130.54M | $131.33M | 0 | — | — |
| 2018-09-21 | $133.18M | $133.99M | 0 | — | — |
| 2018-09-20 | $127.01M | $127.78M | 0 | — | — |
| 2018-09-19 | $129.65M | $130.44M | 0 | — | — |
| 2018-09-18 | $133.18M | $133.99M | 0 | — | — |
| 2018-09-17 | $133.18M | $133.99M | 0 | — | — |
| 2018-09-14 | $135.83M | $136.66M | 0 | — | — |
| 2018-09-13 | $141.12M | $141.98M | 0 | — | — |
| 2018-09-12 | $128.77M | $129.56M | 0 | — | — |
| 2018-09-11 | $127.01M | $127.78M | 0 | — | — |
| 2018-09-10 | $124.36M | $125.12M | 0 | — | — |
| 2018-09-07 | $130.54M | $131.33M | 0 | — | — |
| 2018-09-06 | $127.89M | $128.67M | 0 | — | — |
| 2018-09-05 | $134.95M | $135.77M | 0 | — | — |
| 2018-09-04 | $135.83M | $136.66M | 0 | — | — |
| 2018-08-31 | $145.53M | $146.42M | 0 | — | — |
| 2018-08-30 | $145.53M | $146.42M | 0 | — | — |
| 2018-08-29 | $146.41M | $147.3M | 0 | — | — |
| 2018-08-28 | $145.53M | $146.42M | 0 | — | — |
| 2018-08-27 | $145.53M | $146.42M | 0 | — | — |
| 2018-08-24 | $145.53M | $146.42M | 0 | — | — |
| 2018-08-23 | $145.53M | $146.42M | 0 | — | — |
| 2018-08-22 | $145.53M | $146.42M | 0 | — | — |
| 2018-08-21 | $160.52M | $161.5M | 0 | — | — |
| 2018-08-20 | $165.82M | $166.83M | 0 | — | — |
| 2018-08-17 | $165.82M | $166.83M | 0 | — | — |
| 2018-08-16 | $170.23M | $171.26M | 0 | — | — |
| 2018-08-15 | $163.17M | $164.16M | 0 | — | — |
| 2018-08-14 | $179.05M | $180.14M | 0 | — | — |
| 2018-08-13 | $173.75M | $174.81M | 0 | — | — |
| 2018-08-10 | $178.16M | $179.25M | 0 | — | — |
| 2018-08-09 | $178.16M | $179.25M | 0 | — | — |
| 2018-08-08 | $179.05M | $180.14M | 0 | — | — |
| 2018-08-07 | $176.4M | $177.48M | 0 | — | — |
| 2018-08-06 | $179.93M | $181.03M | 0 | — | — |
| 2018-08-03 | $177.28M | $178.36M | 0 | — | — |
| 2018-08-02 | $179.05M | $180.14M | 0 | — | — |
| 2018-08-01 | $179.93M | $181.03M | 0 | — | — |
| 2018-07-31 | $177.28M | $178.36M | 0 | — | — |
| 2018-07-30 | $180.81M | $181.91M | 0 | — | — |
| 2018-07-27 | $182.57M | $183.69M | 0 | — | — |
| 2018-07-26 | $189.63M | $190.79M | 0 | — | — |
| 2018-07-25 | $189.63M | $190.79M | 0 | — | — |
| 2018-07-24 | $177.28M | $178.36M | 0 | — | — |
| 2018-07-23 | $186.98M | $188.12M | 0 | — | — |
| 2018-07-20 | $178.16M | $179.25M | 0 | — | — |
| 2018-07-19 | $180.81M | $181.91M | 0 | — | — |
| 2018-07-18 | $182.31M | $183.42M | 0 | — | — |
| 2018-07-17 | $188.75M | $189.9M | 0 | — | — |
| 2018-07-16 | $190.51M | $191.67M | 0 | — | — |
| 2018-07-13 | $191.39M | $192.56M | 0 | — | — |
| 2018-07-12 | $199.33M | $200.55M | 0 | — | — |
| 2018-07-11 | $195.8M | $197M | 0 | — | — |
| 2018-07-10 | $181.69M | $182.8M | 0 | — | — |
| 2018-07-09 | $185.22M | $186.35M | 0 | — | — |
| 2018-07-06 | $186.1M | $187.24M | 0 | — | — |
| 2018-07-05 | $187.87M | $189.01M | 0 | — | — |
| 2018-07-03 | $187.87M | $189.01M | 0 | — | — |
| 2018-07-02 | $186.1M | $187.24M | 0 | — | — |
| 2018-06-29 | $184.34M | $185.46M | 0 | — | — |
| 2018-06-28 | $181.87M | $182.98M | 0 | — | — |
| 2018-06-27 | $182.57M | $183.69M | 0 | — | — |
| 2018-06-26 | $185.22M | $186.35M | 0 | — | — |
| 2018-06-25 | $182.57M | $183.69M | 0 | — | — |
| 2018-06-22 | $188.75M | $189.9M | 0 | — | — |
| 2018-06-21 | $197.57M | $198.77M | 0 | — | — |
| 2018-06-20 | $194.04M | $195.22M | 0 | — | — |
| 2018-06-19 | $191.39M | $192.56M | 0 | — | — |
| 2018-06-18 | $186.98M | $188.12M | 0 | — | — |
| 2018-06-15 | $201.1M | $202.32M | 0 | — | — |
| 2018-06-14 | $207.27M | $208.53M | 0 | — | — |
| 2018-06-13 | $200.21M | $201.43M | 0 | — | — |
| 2018-06-12 | $204.62M | $205.87M | 0 | — | — |
| 2018-06-11 | $204.62M | $205.87M | 0 | — | — |
| 2018-06-08 | $216.09M | $217.41M | 0 | — | — |
| 2018-06-07 | $201.98M | $203.21M | 0 | — | — |
| 2018-06-06 | $201.1M | $202.32M | 0 | — | — |
| 2018-06-05 | $202.86M | $204.1M | 0 | — | — |
| 2018-06-04 | $198.45M | $199.66M | 0 | — | — |
| 2018-06-01 | $201.1M | $202.32M | 0 | — | — |
| 2018-05-31 | $195.8M | $197M | 0 | — | — |
| 2018-05-30 | $191.39M | $192.56M | 0 | — | — |
| 2018-05-29 | $188.31M | $189.46M | 0 | — | — |
| 2018-05-25 | $191.39M | $192.56M | 0 | — | — |
| 2018-05-24 | $188.75M | $189.9M | 0 | — | — |
| 2018-05-23 | $186.1M | $187.24M | 0 | — | — |
| 2018-05-22 | $185.22M | $186.35M | 0 | — | — |
| 2018-05-21 | $191.84M | $193M | 0 | — | — |
| 2018-05-18 | $199.33M | $200.55M | 0 | — | — |
| 2018-05-17 | $191.39M | $192.56M | 0 | — | — |
| 2018-05-16 | $180.81M | $181.91M | 0 | — | — |
| 2018-05-15 | $233.73M | $235.16M | 0 | — | — |
| 2018-05-14 | $226.67M | $228.06M | 0 | — | — |
| 2018-05-11 | $231.08M | $232.49M | 0 | — | — |
| 2018-05-10 | $239.9M | $241.37M | 0 | — | — |
| 2018-05-09 | $238.14M | $239.59M | 0 | — | — |
| 2018-05-08 | $241.67M | $243.14M | 0 | — | — |
| 2018-05-07 | $239.02M | $240.48M | 0 | — | — |
| 2018-05-04 | $238.14M | $239.59M | 0 | — | — |
| 2018-05-03 | $238.14M | $239.59M | 0 | — | — |
| 2018-05-02 | $246.96M | $248.47M | 0 | — | — |
| 2018-05-01 | $247.84M | $249.35M | 0 | — | — |
| 2018-04-30 | $247.84M | $249.35M | 0 | — | — |
| 2018-04-27 | $239.02M | $240.48M | 0 | — | — |
| 2018-04-26 | $241.67M | $243.14M | 0 | — | — |
| 2018-04-25 | $242.55M | $244.03M | 0 | — | — |
| 2018-04-24 | $250.49M | $252.02M | 0 | — | — |
| 2018-04-23 | $250.49M | $252.02M | 0 | — | — |
| 2018-04-20 | $250.49M | $252.02M | 0 | — | — |
| 2018-04-19 | $251.37M | $252.9M | 0 | — | — |
| 2018-04-18 | $248.72M | $250.24M | 0 | — | — |
| 2018-04-17 | $248.72M | $250.24M | 0 | — | — |
| 2018-04-16 | $258.43M | $260M | 0 | — | — |
| 2018-04-13 | $253.13M | $254.68M | 0 | — | — |
| 2018-04-12 | $252.25M | $253.79M | 0 | — | — |
| 2018-04-11 | $242.55M | $244.03M | 0 | — | — |
| 2018-04-10 | $241.67M | $243.14M | 0 | — | — |
| 2018-04-09 | $242.55M | $244.03M | 0 | — | — |
| 2018-04-06 | $243.43M | $244.92M | 0 | — | — |
| 2018-04-05 | $246.96M | $248.47M | 0 | — | — |
| 2018-04-04 | $239.9M | $241.37M | 0 | — | — |
| 2018-04-03 | $239.9M | $241.37M | 0 | — | — |
| 2018-04-02 | $244.14M | $245.63M | 0 | — | — |
| 2018-03-29 | $252.25M | $253.79M | 0 | — | — |
| 2018-03-28 | $258.43M | $260M | 0 | — | — |
| 2018-03-27 | $253.13M | $254.68M | 0 | — | — |
| 2018-03-26 | $253.13M | $254.68M | 0 | — | — |
| 2018-03-23 | $267.25M | $268.88M | 0 | — | — |
| 2018-03-22 | $259.31M | $260.89M | 0 | — | — |
| 2018-03-21 | $247.84M | $249.35M | 0 | — | — |
| 2018-03-20 | $255.78M | $257.34M | 0 | — | — |
| 2018-03-19 | $256.66M | $258.23M | 0 | — | — |
| 2018-03-16 | $257.54M | $259.11M | 0 | — | — |
| 2018-03-15 | $237.26M | $238.7M | 0 | — | — |
| 2018-03-14 | $231.97M | $233.38M | 0 | — | — |
| 2018-03-13 | $233.73M | $235.16M | 0 | — | — |
| 2018-03-12 | $226.67M | $228.06M | 0 | — | — |
| 2018-03-09 | $227.56M | $228.94M | 0 | — | — |
| 2018-03-08 | $224.91M | $226.28M | 0 | — | — |
| 2018-03-07 | $221.38M | $222.73M | 0 | — | — |
| 2018-03-06 | $219.62M | $220.96M | 0 | — | — |
| 2018-03-05 | $227.56M | $228.94M | 0 | — | — |
| 2018-03-02 | $226.67M | $228.06M | 0 | — | — |
| 2018-03-01 | $223.15M | $224.51M | 0 | — | — |
| 2018-02-28 | $216.97M | $218.3M | 0 | — | — |
| 2018-02-27 | $221.38M | $222.73M | 0 | — | — |
| 2018-02-26 | $226.67M | $228.06M | 0 | — | — |
| 2018-02-23 | $224.03M | $225.39M | 0 | — | — |
| 2018-02-22 | $225.79M | $227.17M | 0 | — | — |
| 2018-02-21 | $230.2M | $231.61M | 0 | — | — |
| 2018-02-20 | $231.08M | $232.49M | 0 | — | — |
| 2018-02-16 | $231.08M | $232.49M | 0 | — | — |
| 2018-02-15 | $232.85M | $234.27M | 0 | — | — |
| 2018-02-14 | $229.32M | $230.72M | 0 | — | — |
| 2018-02-13 | $241.67M | $243.14M | 0 | — | — |
| 2018-02-12 | $229.32M | $230.72M | 0 | — | — |
| 2018-02-09 | $220.5M | $221.84M | 0 | — | — |
| 2018-02-08 | $231.97M | $233.38M | 0 | — | — |
| 2018-02-07 | $239.02M | $240.48M | 0 | — | — |
| 2018-02-06 | $245.2M | $246.69M | 0 | — | — |
| 2018-02-05 | $247.84M | $249.35M | 0 | — | — |
| 2018-02-02 | $252.25M | $253.79M | 0 | — | — |
| 2018-02-01 | $248.72M | $250.24M | 0 | — | — |
| 2018-01-31 | $247.84M | $249.35M | 0 | — | — |
| 2018-01-30 | $255.78M | $257.34M | 0 | — | — |
| 2018-01-29 | $256.66M | $258.23M | 0 | — | — |
| 2018-01-26 | $258.43M | $260M | 0 | — | — |
| 2018-01-25 | $265.48M | $267.1M | 0 | — | — |
| 2018-01-24 | $268.22M | $269.85M | 0 | — | — |
| 2018-01-23 | $248.46M | $249.97M | 0 | — | — |
| 2018-01-22 | $258.43M | $260M | 0 | — | — |
| 2018-01-19 | $263.72M | $265.33M | 0 | — | — |
| 2018-01-18 | $261.07M | $262.66M | 0 | — | — |
| 2018-01-17 | $254.02M | $255.56M | 0 | — | — |
| 2018-01-16 | $231.08M | $232.49M | 0 | — | — |
| 2018-01-12 | $228M | $229.39M | 0 | — | — |
| 2018-01-11 | $225.79M | $227.17M | 0 | — | — |
| 2018-01-10 | $227.56M | $228.94M | 0 | — | — |
| 2018-01-09 | $225.79M | $227.17M | 0 | — | — |
| 2018-01-08 | $237.26M | $238.7M | 0 | — | — |
| 2018-01-05 | $238.14M | $239.59M | 0 | — | — |
| 2018-01-04 | $236.38M | $237.82M | 0 | — | — |
| 2018-01-03 | $235.49M | $236.93M | 0 | — | — |
| 2018-01-02 | $233.73M | $235.16M | 0 | — | — |