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
- 2015-05-05 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 | $5,200.00 | $5,200.00 | 65 |
| 2018-12-28 | $5,040.00 | $5,040.00 | 118 |
| 2018-12-27 | $4,160.00 | $4,160.00 | 28 |
| 2018-12-26 | $4,160.00 | $4,160.00 | 11 |
| 2018-12-24 | $4,200.00 | $4,200.00 | 22 |
| 2018-12-21 | $4,120.00 | $4,120.00 | 40 |
| 2018-12-20 | $3,782.40 | $3,782.40 | 66 |
| 2018-12-19 | $3,668.00 | $3,668.00 | 99 |
| 2018-12-18 | $3,600.00 | $3,600.00 | 86 |
| 2018-12-17 | $4,360.00 | $4,360.00 | 56 |
| 2018-12-14 | $3,840.00 | $3,840.00 | 62 |
| 2018-12-13 | $3,760.00 | $3,760.00 | 13 |
| 2018-12-12 | $3,788.00 | $3,788.00 | 25 |
| 2018-12-11 | $4,000.00 | $4,000.00 | 13 |
| 2018-12-10 | $3,920.00 | $3,920.00 | 31 |
| 2018-12-07 | $4,200.00 | $4,200.00 | 17 |
| 2018-12-06 | $4,200.00 | $4,200.00 | 17 |
| 2018-12-04 | $4,340.00 | $4,340.00 | 229 |
| 2018-12-03 | $4,380.00 | $4,380.00 | 7 |
| 2018-11-30 | $4,360.00 | $4,360.00 | 17 |
| 2018-11-29 | $4,400.00 | $4,400.00 | 8 |
| 2018-11-28 | $4,400.00 | $4,400.00 | 7 |
| 2018-11-27 | $4,600.00 | $4,600.00 | 5 |
| 2018-11-26 | $4,600.00 | $4,600.00 | 6 |
| 2018-11-23 | $4,640.00 | $4,640.00 | 4 |
| 2018-11-21 | $5,000.00 | $5,000.00 | 10 |
| 2018-11-20 | $4,261.20 | $4,261.20 | 15 |
| 2018-11-19 | $4,600.00 | $4,600.00 | 17 |
| 2018-11-16 | $4,981.60 | $4,981.60 | 8 |
| 2018-11-15 | $5,080.00 | $5,080.00 | 17 |
| 2018-11-14 | $5,160.00 | $5,160.00 | 27 |
| 2018-11-13 | $5,160.00 | $5,160.00 | 11 |
| 2018-11-12 | $5,120.00 | $5,120.00 | 13 |
| 2018-11-09 | $5,320.00 | $5,320.00 | 18 |
| 2018-11-08 | $5,297.60 | $5,297.60 | 14 |
| 2018-11-07 | $5,280.00 | $5,280.00 | 5 |
| 2018-11-06 | $5,440.00 | $5,440.00 | 6 |
| 2018-11-05 | $5,360.00 | $5,360.00 | 15 |
| 2018-11-02 | $5,360.00 | $5,360.00 | 20 |
| 2018-11-01 | $5,360.00 | $5,360.00 | 18 |
| 2018-10-31 | $4,880.00 | $4,880.00 | 32 |
| 2018-10-30 | $4,740.00 | $4,740.00 | 10 |
| 2018-10-29 | $4,880.00 | $4,880.00 | 42 |
| 2018-10-26 | $4,960.00 | $4,960.00 | 32 |
| 2018-10-25 | $5,160.00 | $5,160.00 | 10 |
| 2018-10-24 | $5,120.00 | $5,120.00 | 31 |
| 2018-10-23 | $5,360.00 | $5,360.00 | 32 |
| 2018-10-22 | $5,400.00 | $5,400.00 | 39 |
| 2018-10-19 | $5,520.00 | $5,520.00 | 95 |
| 2018-10-18 | $5,320.00 | $5,320.00 | 317 |
| 2018-10-17 | $6,760.00 | $6,760.00 | 81 |
| 2018-10-16 | $7,440.00 | $7,440.00 | 22 |
| 2018-10-15 | $7,560.00 | $7,560.00 | 15 |
| 2018-10-12 | $7,800.00 | $7,800.00 | 25 |
| 2018-10-11 | $7,760.00 | $7,760.00 | 11 |
| 2018-10-10 | $7,680.00 | $7,680.00 | 27 |
| 2018-10-09 | $7,960.00 | $7,960.00 | 5 |
| 2018-10-08 | $7,920.00 | $7,920.00 | 19 |
| 2018-10-05 | $8,080.00 | $8,080.00 | 14 |
| 2018-10-04 | $8,040.00 | $8,040.00 | 14 |
| 2018-10-03 | $7,960.00 | $7,960.00 | 25 |
| 2018-10-02 | $7,920.00 | $7,920.00 | 33 |
| 2018-10-01 | $7,960.00 | $7,960.00 | 38 |
| 2018-09-28 | $8,120.00 | $8,120.00 | 30 |
| 2018-09-27 | $8,200.00 | $8,200.00 | 21 |
| 2018-09-26 | $8,400.00 | $8,400.00 | 28 |
| 2018-09-25 | $8,600.00 | $8,600.00 | 32 |
| 2018-09-24 | $8,800.00 | $8,800.00 | 172 |
| 2018-09-21 | $8,640.00 | $8,640.00 | 95 |
| 2018-09-20 | $8,520.00 | $8,520.00 | 83 |
| 2018-09-19 | $7,720.00 | $7,720.00 | 44 |
| 2018-09-18 | $7,920.00 | $7,920.00 | 29 |
| 2018-09-17 | $7,600.00 | $7,600.00 | 3 |
| 2018-09-14 | $7,480.00 | $7,480.00 | 17 |
| 2018-09-13 | $7,558.40 | $7,558.40 | 5 |
| 2018-09-12 | $7,600.00 | $7,600.00 | 19 |
| 2018-09-11 | $7,480.00 | $7,480.00 | 18 |
| 2018-09-10 | $8,000.00 | $8,000.00 | 46 |
| 2018-09-07 | $7,920.00 | $7,920.00 | 15 |
| 2018-09-06 | $7,566.80 | $7,566.80 | 19 |
| 2018-09-05 | $7,720.00 | $7,720.00 | 21 |
| 2018-09-04 | $7,640.00 | $7,640.00 | 7 |
| 2018-08-31 | $7,680.00 | $7,680.00 | 13 |
| 2018-08-30 | $7,680.00 | $7,680.00 | 9 |
| 2018-08-29 | $7,720.00 | $7,720.00 | 6 |
| 2018-08-28 | $7,680.00 | $7,680.00 | 5 |
| 2018-08-27 | $7,440.00 | $7,440.00 | 13 |
| 2018-08-24 | $7,640.00 | $7,640.00 | 6 |
| 2018-08-23 | $7,520.00 | $7,520.00 | 11 |
| 2018-08-22 | $7,800.00 | $7,800.00 | 35 |
| 2018-08-21 | $7,760.00 | $7,760.00 | 46 |
| 2018-08-20 | $7,280.00 | $7,280.00 | 25 |
| 2018-08-17 | $7,120.00 | $7,120.00 | 17 |
| 2018-08-16 | $7,180.00 | $7,180.00 | 10 |
| 2018-08-15 | $7,200.00 | $7,200.00 | 9 |
| 2018-08-14 | $7,200.00 | $7,200.00 | 9 |
| 2018-08-13 | $7,240.00 | $7,240.00 | 7 |
| 2018-08-10 | $7,080.00 | $7,080.00 | 33 |
| 2018-08-09 | $7,360.00 | $7,360.00 | 19 |
| 2018-08-08 | $7,040.00 | $7,040.00 | 7 |
| 2018-08-07 | $7,200.00 | $7,200.00 | 10 |
| 2018-08-06 | $7,080.00 | $7,080.00 | 16 |
| 2018-08-03 | $7,400.00 | $7,400.00 | 27 |
| 2018-08-02 | $7,840.00 | $7,840.00 | 22 |
| 2018-08-01 | $7,640.00 | $7,640.00 | 5 |
| 2018-07-31 | $7,520.00 | $7,520.00 | 5 |
| 2018-07-30 | $7,560.00 | $7,560.00 | 6 |
| 2018-07-27 | $7,400.00 | $7,400.00 | 10 |
| 2018-07-26 | $7,520.00 | $7,520.00 | 11 |
| 2018-07-25 | $7,760.00 | $7,760.00 | 12 |
| 2018-07-24 | $7,600.40 | $7,600.40 | 22 |
| 2018-07-23 | $8,071.20 | $8,071.20 | 4 |
| 2018-07-20 | $7,920.00 | $7,920.00 | 17 |
| 2018-07-19 | $8,040.00 | $8,040.00 | 12 |
| 2018-07-18 | $8,360.00 | $8,360.00 | 30 |
| 2018-07-17 | $8,360.00 | $8,360.00 | 24 |
| 2018-07-16 | $8,120.00 | $8,120.00 | 14 |
| 2018-07-13 | $8,240.00 | $8,240.00 | 9 |
| 2018-07-12 | $8,440.00 | $8,440.00 | 23 |
| 2018-07-11 | $8,800.00 | $8,800.00 | 134 |
| 2018-07-10 | $8,240.00 | $8,240.00 | 42 |
| 2018-07-09 | $7,760.00 | $7,760.00 | 27 |
| 2018-07-06 | $7,520.00 | $7,520.00 | 7 |
| 2018-07-05 | $7,400.00 | $7,400.00 | 11 |
| 2018-07-03 | $7,440.00 | $7,440.00 | 12 |
| 2018-07-02 | $7,520.00 | $7,520.00 | 29 |
| 2018-06-29 | $7,120.00 | $7,120.00 | 13 |
| 2018-06-28 | $6,960.00 | $6,960.00 | 24 |
| 2018-06-27 | $7,040.00 | $7,040.00 | 34 |
| 2018-06-26 | $7,560.00 | $7,560.00 | 25 |
| 2018-06-25 | $7,760.00 | $7,760.00 | 23 |
| 2018-06-22 | $7,880.00 | $7,880.00 | 28 |
| 2018-06-21 | $8,200.00 | $8,200.00 | 38 |
| 2018-06-20 | $8,240.00 | $8,240.00 | 32 |
| 2018-06-19 | $8,320.00 | $8,320.00 | 28 |
| 2018-06-18 | $8,520.00 | $8,520.00 | 34 |
| 2018-06-15 | $8,960.00 | $8,960.00 | 25 |
| 2018-06-14 | $8,640.00 | $8,640.00 | 112 |
| 2018-06-13 | $9,200.00 | $9,200.00 | 118 |
| 2018-06-12 | $9,880.00 | $9,880.00 | 142 |
| 2018-06-11 | $11,200.00 | $11,200.00 | 213 |
| 2018-06-08 | $10,280.00 | $10,280.00 | 74 |
| 2018-06-07 | $9,960.00 | $9,960.00 | 76 |
| 2018-06-06 | $10,320.00 | $10,320.00 | 97 |
| 2018-06-05 | $10,160.00 | $10,160.00 | 360 |
| 2018-06-04 | $9,480.00 | $9,480.00 | 136 |
| 2018-06-01 | $9,080.00 | $9,080.00 | 53 |
| 2018-05-31 | $8,560.00 | $8,560.00 | 39 |
| 2018-05-30 | $8,560.00 | $8,560.00 | 101 |
| 2018-05-29 | $8,960.00 | $8,960.00 | 284 |
| 2018-05-25 | $8,520.00 | $8,520.00 | 240 |
| 2018-05-24 | $7,640.00 | $7,640.00 | 104 |
| 2018-05-23 | $7,320.00 | $7,320.00 | 219 |
| 2018-05-22 | $6,980.00 | $6,980.00 | 31 |
| 2018-05-21 | $7,120.00 | $7,120.00 | 16 |
| 2018-05-18 | $7,080.00 | $7,080.00 | 24 |
| 2018-05-17 | $7,200.00 | $7,200.00 | 19 |
| 2018-05-16 | $7,440.00 | $7,440.00 | 30 |
| 2018-05-15 | $7,080.00 | $7,080.00 | 18 |
| 2018-05-14 | $7,040.00 | $7,040.00 | 31 |
| 2018-05-11 | $7,200.00 | $7,200.00 | 72 |
| 2018-05-10 | $7,480.00 | $7,480.00 | 52 |
| 2018-05-09 | $7,345.20 | $7,345.20 | 53 |
| 2018-05-08 | $7,600.00 | $7,600.00 | 39 |
| 2018-05-07 | $7,960.00 | $7,960.00 | 38 |
| 2018-05-04 | $8,200.00 | $8,200.00 | 41 |
| 2018-05-03 | $8,280.00 | $8,280.00 | 71 |
| 2018-05-02 | $8,480.00 | $8,480.00 | 182 |
| 2018-05-01 | $7,360.00 | $7,360.00 | 62 |
| 2018-04-30 | $7,440.00 | $7,440.00 | 82 |
| 2018-04-27 | $7,520.00 | $7,520.00 | 52 |
| 2018-04-26 | $7,680.00 | $7,680.00 | 58 |
| 2018-04-25 | $8,000.00 | $8,000.00 | 57 |
| 2018-04-24 | $7,600.00 | $7,600.00 | 172 |
| 2018-04-23 | $8,200.00 | $8,200.00 | 51 |
| 2018-04-20 | $8,200.00 | $8,200.00 | 261 |
| 2018-04-19 | $8,720.00 | $8,720.00 | 3,631 |
| 2018-04-18 | $8,360.00 | $8,360.00 | 13 |
| 2018-04-17 | $8,280.00 | $8,280.00 | 197 |
| 2018-04-16 | $7,760.00 | $7,760.00 | 12 |
| 2018-04-13 | $7,640.00 | $7,640.00 | 10 |
| 2018-04-12 | $7,480.00 | $7,480.00 | 58 |
| 2018-04-11 | $7,520.00 | $7,520.00 | 8 |
| 2018-04-10 | $7,440.00 | $7,440.00 | 14 |
| 2018-04-09 | $7,400.00 | $7,400.00 | 8 |
| 2018-04-06 | $7,640.00 | $7,640.00 | 28 |
| 2018-04-05 | $7,760.00 | $7,760.00 | 53 |
| 2018-04-04 | $7,160.00 | $7,160.00 | 26 |
| 2018-04-03 | $6,520.00 | $6,520.00 | 11 |
| 2018-04-02 | $6,720.00 | $6,720.00 | 13 |
| 2018-03-29 | $6,720.00 | $6,720.00 | 16 |
| 2018-03-28 | $6,520.00 | $6,520.00 | 25 |
| 2018-03-27 | $7,120.00 | $7,120.00 | 13 |
| 2018-03-26 | $7,000.00 | $7,000.00 | 43 |
| 2018-03-23 | $7,560.00 | $7,560.00 | 25 |
| 2018-03-22 | $7,440.00 | $7,440.00 | 48 |
| 2018-03-21 | $8,000.00 | $8,000.00 | 20 |
| 2018-03-20 | $7,960.00 | $7,960.00 | 41 |
| 2018-03-19 | $8,400.00 | $8,400.00 | 73 |
| 2018-03-16 | $9,280.00 | $9,280.00 | 96 |
| 2018-03-15 | $9,120.00 | $9,120.00 | 91 |
| 2018-03-14 | $9,080.00 | $9,080.00 | 81 |
| 2018-03-13 | $9,600.00 | $9,600.00 | 102 |
| 2018-03-12 | $9,760.00 | $9,760.00 | 73 |
| 2018-03-09 | $9,240.00 | $9,240.00 | 50 |
| 2018-03-08 | $9,120.00 | $9,120.00 | 37 |
| 2018-03-07 | $9,120.00 | $9,120.00 | 234 |
| 2018-03-06 | $9,320.00 | $9,320.00 | 92 |
| 2018-03-05 | $8,600.00 | $8,600.00 | 15 |
| 2018-03-02 | $8,560.00 | $8,560.00 | 16 |
| 2018-03-01 | $8,840.00 | $8,840.00 | 28 |
| 2018-02-28 | $8,840.00 | $8,840.00 | 33 |
| 2018-02-27 | $8,840.00 | $8,840.00 | 183 |
| 2018-02-26 | $9,000.00 | $9,000.00 | 167 |
| 2018-02-23 | $7,680.00 | $7,680.00 | 21 |
| 2018-02-22 | $7,400.00 | $7,400.00 | 57 |
| 2018-02-21 | $7,880.00 | $7,880.00 | 66 |
| 2018-02-20 | $8,200.00 | $8,200.00 | 159 |
| 2018-02-16 | $8,120.00 | $8,120.00 | 103 |
| 2018-02-15 | $7,440.00 | $7,440.00 | 83 |
| 2018-02-14 | $8,400.00 | $8,400.00 | 111 |
| 2018-02-13 | $8,320.00 | $8,320.00 | 390 |
| 2018-02-12 | $8,960.00 | $8,960.00 | 62 |
| 2018-02-09 | $9,156.00 | $9,156.00 | 84 |
| 2018-02-08 | $9,280.00 | $9,280.00 | 92 |
| 2018-02-07 | $9,640.00 | $9,640.00 | 96 |
| 2018-02-06 | $10,040.00 | $10,040.00 | 57 |
| 2018-02-05 | $11,000.00 | $11,000.00 | 42 |
| 2018-02-02 | $11,800.00 | $11,800.00 | 387 |
| 2018-02-01 | $14,600.00 | $14,600.00 | 278 |
| 2018-01-31 | $15,400.00 | $15,400.00 | 291 |
| 2018-01-30 | $20,000.00 | $20,000.00 | 238 |
| 2018-01-29 | $19,420.00 | $19,420.00 | 156 |
| 2018-01-26 | $23,600.00 | $23,600.00 | 175 |
| 2018-01-25 | $26,280.00 | $26,280.00 | 286 |
| 2018-01-24 | $20,840.00 | $20,840.00 | 852 |
| 2018-01-23 | $16,080.00 | $16,080.00 | 72 |
| 2018-01-22 | $16,080.00 | $16,080.00 | 103 |
| 2018-01-19 | $13,240.00 | $13,240.00 | 74 |
| 2018-01-18 | $15,430.00 | $15,430.00 | 21 |
| 2018-01-17 | $17,000.00 | $17,000.00 | 17 |
| 2018-01-16 | $18,690.00 | $18,690.00 | 19 |
| 2018-01-12 | $17,260.00 | $17,260.00 | 14 |
| 2018-01-11 | $19,480.00 | $19,480.00 | 5 |
| 2018-01-10 | $18,990.00 | $18,990.00 | 5 |
| 2018-01-09 | $19,110.00 | $19,110.00 | 15 |
| 2018-01-08 | $21,290.00 | $21,290.00 | 24 |
| 2018-01-05 | $19,900.00 | $19,900.00 | 13 |
| 2018-01-04 | $18,831.00 | $18,831.00 | 6 |
| 2018-01-03 | $19,010.00 | $19,010.00 | 25 |
| 2018-01-02 | $18,670.00 | $18,670.00 | 6 |