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
- 1993-12-17 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 | $111,617.65 | $2.71M | 0 | — | — |
| 2018-12-28 | $109,558.82 | $2.66M | 1 | — | — |
| 2018-12-27 | $109,191.18 | $2.65M | 1 | — | — |
| 2018-12-26 | $110,294.12 | $2.67M | 1 | — | — |
| 2018-12-24 | $108,088.23 | $2.62M | 1 | — | — |
| 2018-12-21 | $108,382.35 | $2.63M | 9 | — | — |
| 2018-12-20 | $121,470.59 | $2.94M | 0 | — | — |
| 2018-12-19 | $119,117.65 | $2.89M | 1 | — | — |
| 2018-12-18 | $119,779.41 | $2.9M | 0 | — | — |
| 2018-12-17 | $122,426.47 | $2.97M | 0 | — | — |
| 2018-12-14 | $122,426.47 | $2.97M | 0 | — | — |
| 2018-12-13 | $123,161.77 | $2.98M | 1 | — | — |
| 2018-12-12 | $123,970.59 | $2.98M | 0 | — | — |
| 2018-12-11 | $127,500.00 | $3.07M | 1 | — | — |
| 2018-12-10 | $125,000.00 | $3.01M | 1 | — | — |
| 2018-12-07 | $125,220.59 | $3.01M | 0 | — | — |
| 2018-12-06 | $125,367.65 | $3.02M | 0 | — | — |
| 2018-12-04 | $125,000.00 | $3.01M | 1 | — | — |
| 2018-12-03 | $127,132.35 | $3.06M | 1 | — | — |
| 2018-11-30 | $128,235.30 | $3.08M | 1 | — | — |
| 2018-11-29 | $126,764.70 | $3.05M | 0 | — | — |
| 2018-11-28 | $126,764.70 | $3.05M | 1 | — | — |
| 2018-11-27 | $127,132.35 | $3.06M | 0 | — | — |
| 2018-11-26 | $125,441.18 | $3.02M | 1 | — | — |
| 2018-11-23 | $126,838.23 | $3.05M | 0 | — | — |
| 2018-11-21 | $126,764.70 | $3.05M | 1 | — | — |
| 2018-11-20 | $124,264.70 | $2.99M | 0 | — | — |
| 2018-11-19 | $123,970.59 | $2.98M | 0 | — | — |
| 2018-11-16 | $127,426.47 | $3.07M | 1 | — | — |
| 2018-11-15 | $128,529.41 | $3.09M | 1 | — | — |
| 2018-11-14 | $128,455.88 | $3.09M | 0 | — | — |
| 2018-11-13 | $128,308.82 | $3.09M | 0 | — | — |
| 2018-11-12 | $128,602.94 | $3.09M | 1 | — | — |
| 2018-11-09 | $128,308.82 | $3.09M | 1 | — | — |
| 2018-11-08 | $128,014.70 | $3.08M | 0 | — | — |
| 2018-11-07 | $128,529.41 | $3.09M | 0 | — | — |
| 2018-11-06 | $128,161.77 | $3.08M | 0 | — | — |
| 2018-11-05 | $128,750.00 | $3.1M | 0 | — | — |
| 2018-11-02 | $130,220.59 | $3.13M | 0 | — | — |
| 2018-11-01 | $130,661.77 | $3.14M | 2 | — | — |
| 2018-10-31 | $127,205.88 | $3.06M | 2 | — | — |
| 2018-10-30 | $127,132.35 | $3.06M | 0 | — | — |
| 2018-10-29 | $126,470.59 | $3.04M | 0 | — | — |
| 2018-10-26 | $125,735.30 | $3.02M | 0 | — | — |
| 2018-10-25 | $128,161.77 | $3.08M | 0 | — | — |
| 2018-10-24 | $125,000.00 | $3.01M | 1 | — | — |
| 2018-10-23 | $126,102.94 | $3.03M | 0 | — | — |
| 2018-10-22 | $125,294.12 | $3.01M | 0 | — | — |
| 2018-10-19 | $124,338.23 | $2.99M | 0 | — | — |
| 2018-10-18 | $124,705.88 | $3M | 0 | — | — |
| 2018-10-17 | $125,000.00 | $3.01M | 1 | — | — |
| 2018-10-16 | $123,676.47 | $2.98M | 1 | — | — |
| 2018-10-15 | $123,308.82 | $2.97M | 1 | — | — |
| 2018-10-12 | $123,161.77 | $2.96M | 1 | — | — |
| 2018-10-11 | $124,191.18 | $2.99M | 1 | — | — |
| 2018-10-10 | $125,588.23 | $3.02M | 2 | — | — |
| 2018-10-09 | $128,088.23 | $3.08M | 2 | — | — |
| 2018-10-08 | $123,897.06 | $2.98M | 1 | — | — |
| 2018-10-05 | $124,779.41 | $3M | 9 | — | — |
| 2018-10-04 | $106,617.65 | $2.56M | 0 | — | — |
| 2018-10-03 | $108,455.88 | $2.61M | 2 | — | — |
| 2018-10-02 | $104,044.12 | $2.5M | 0 | — | — |
| 2018-10-01 | $104,117.65 | $2.5M | 0 | — | — |
| 2018-09-28 | $102,941.18 | $2.48M | 0 | — | — |
| 2018-09-27 | $102,205.88 | $2.46M | 1 | — | — |
| 2018-09-26 | $102,205.88 | $2.46M | 0 | — | — |
| 2018-09-25 | $105,147.06 | $2.53M | 0 | — | — |
| 2018-09-24 | $103,308.82 | $2.49M | 1 | — | — |
| 2018-09-21 | $103,308.82 | $2.49M | 32 | — | — |
| 2018-09-20 | $95,588.23 | $2.3M | 7 | — | — |
| 2018-09-19 | $94,852.94 | $2.28M | 5 | — | — |
| 2018-09-18 | $99,632.35 | $2.4M | 5 | — | — |
| 2018-09-17 | $98,161.77 | $2.36M | 6 | — | — |
| 2018-09-14 | $99,632.35 | $2.4M | 7 | — | — |
| 2018-09-13 | $102,941.18 | $2.48M | 5 | — | — |
| 2018-09-12 | $101,838.23 | $2.45M | 2 | — | — |
| 2018-09-11 | $102,941.18 | $2.48M | 4 | — | — |
| 2018-09-10 | $104,779.41 | $2.52M | 3 | — | — |
| 2018-09-07 | $110,294.12 | $2.65M | 0 | — | — |
| 2018-09-06 | $112,132.35 | $2.7M | 0 | — | — |
| 2018-09-05 | $110,294.12 | $2.65M | 0 | — | — |
| 2018-09-04 | $114,705.88 | $2.76M | 0 | — | — |
| 2018-08-31 | $114,705.88 | $2.74M | 0 | — | — |
| 2018-08-30 | $114,705.88 | $2.74M | 0 | — | — |
| 2018-08-29 | $112,867.65 | $2.69M | 0 | — | — |
| 2018-08-28 | $112,500.00 | $2.68M | 0 | — | — |
| 2018-08-27 | $113,970.59 | $2.72M | 1 | — | — |
| 2018-08-24 | $113,970.59 | $2.72M | 0 | — | — |
| 2018-08-23 | $112,132.35 | $2.68M | 0 | — | — |
| 2018-08-22 | $112,132.35 | $2.68M | 0 | — | — |
| 2018-08-21 | $112,132.35 | $2.68M | 1 | — | — |
| 2018-08-20 | $112,132.35 | $2.68M | 0 | — | — |
| 2018-08-17 | $111,764.70 | $2.67M | 0 | — | — |
| 2018-08-16 | $110,294.12 | $2.63M | 0 | — | — |
| 2018-08-15 | $112,132.35 | $2.68M | 0 | — | — |
| 2018-08-14 | $112,132.35 | $2.68M | 0 | — | — |
| 2018-08-13 | $112,132.35 | $2.68M | 0 | — | — |
| 2018-08-10 | $113,235.30 | $2.7M | 0 | — | — |
| 2018-08-09 | $113,235.30 | $2.7M | 0 | — | — |
| 2018-08-08 | $112,867.65 | $2.69M | 0 | — | — |
| 2018-08-07 | $110,294.12 | $2.63M | 0 | — | — |
| 2018-08-06 | $110,294.12 | $2.63M | 0 | — | — |
| 2018-08-03 | $110,661.77 | $2.64M | 0 | — | — |
| 2018-08-02 | $110,294.12 | $2.63M | 1 | — | — |
| 2018-08-01 | $111,617.65 | $2.66M | 0 | — | — |
| 2018-07-31 | $111,397.06 | $2.66M | 0 | — | — |
| 2018-07-30 | $112,867.65 | $2.69M | 0 | — | — |
| 2018-07-27 | $112,500.00 | $2.68M | 0 | — | — |
| 2018-07-26 | $112,867.65 | $2.69M | 0 | — | — |
| 2018-07-25 | $112,132.35 | $2.68M | 0 | — | — |
| 2018-07-24 | $111,397.06 | $2.66M | 0 | — | — |
| 2018-07-23 | $112,867.65 | $2.69M | 0 | — | — |
| 2018-07-20 | $112,500.00 | $2.68M | 0 | — | — |
| 2018-07-19 | $111,397.06 | $2.66M | 0 | — | — |
| 2018-07-18 | $112,132.35 | $2.68M | 0 | — | — |
| 2018-07-17 | $112,132.35 | $2.68M | 0 | — | — |
| 2018-07-16 | $112,132.35 | $2.68M | 0 | — | — |
| 2018-07-13 | $112,132.35 | $2.68M | 0 | — | — |
| 2018-07-12 | $111,029.41 | $2.65M | 0 | — | — |
| 2018-07-11 | $110,661.77 | $2.64M | 0 | — | — |
| 2018-07-10 | $108,823.53 | $2.6M | 0 | — | — |
| 2018-07-09 | $111,029.41 | $2.65M | 0 | — | — |
| 2018-07-06 | $110,661.77 | $2.64M | 0 | — | — |
| 2018-07-05 | $110,661.77 | $2.64M | 0 | — | — |
| 2018-07-03 | $110,294.12 | $2.63M | 0 | — | — |
| 2018-07-02 | $110,661.77 | $2.64M | 0 | — | — |
| 2018-06-29 | $111,029.41 | $2.65M | 0 | — | — |
| 2018-06-28 | $111,029.41 | $2.65M | 1 | — | — |
| 2018-06-27 | $109,632.35 | $2.62M | 0 | — | — |
| 2018-06-26 | $106,985.30 | $2.55M | 0 | — | — |
| 2018-06-25 | $106,617.65 | $2.54M | 0 | — | — |
| 2018-06-22 | $105,441.18 | $2.52M | 0 | — | — |
| 2018-06-21 | $104,779.41 | $2.5M | 1 | — | — |
| 2018-06-20 | $106,250.00 | $2.54M | 1 | — | — |
| 2018-06-19 | $109,926.47 | $2.62M | 0 | — | — |
| 2018-06-18 | $107,941.18 | $2.58M | 0 | — | — |
| 2018-06-15 | $105,514.70 | $2.52M | 1 | — | — |
| 2018-06-14 | $107,426.47 | $2.56M | 1 | — | — |
| 2018-06-13 | $109,926.47 | $2.6M | 0 | — | — |
| 2018-06-12 | $110,294.12 | $2.61M | 1 | — | — |
| 2018-06-11 | $109,926.47 | $2.6M | 0 | — | — |
| 2018-06-08 | $110,661.77 | $2.62M | 0 | — | — |
| 2018-06-07 | $110,294.12 | $2.61M | 0 | — | — |
| 2018-06-06 | $109,926.47 | $2.6M | 1 | — | — |
| 2018-06-05 | $108,823.53 | $2.58M | 0 | — | — |
| 2018-06-04 | $108,823.53 | $2.58M | 0 | — | — |
| 2018-06-01 | $109,191.18 | $2.58M | 0 | — | — |
| 2018-05-31 | $109,558.82 | $2.59M | 0 | — | — |
| 2018-05-30 | $109,191.18 | $2.58M | 1 | — | — |
| 2018-05-29 | $109,926.47 | $2.6M | 0 | — | — |
| 2018-05-25 | $111,764.70 | $2.64M | 0 | — | — |
| 2018-05-24 | $111,764.70 | $2.64M | 0 | — | — |
| 2018-05-23 | $112,132.35 | $2.65M | 0 | — | — |
| 2018-05-22 | $108,823.53 | $2.58M | 0 | — | — |
| 2018-05-21 | $108,455.88 | $2.57M | 0 | — | — |
| 2018-05-18 | $110,661.77 | $2.62M | 0 | — | — |
| 2018-05-17 | $108,823.53 | $2.58M | 0 | — | — |
| 2018-05-16 | $108,823.53 | $2.58M | 0 | — | — |
| 2018-05-15 | $108,823.53 | $2.58M | 1 | — | — |
| 2018-05-14 | $108,455.88 | $2.57M | 1 | — | — |
| 2018-05-11 | $111,397.06 | $2.64M | 0 | — | — |
| 2018-05-10 | $108,823.53 | $2.58M | 0 | — | — |
| 2018-05-09 | $109,926.47 | $2.6M | 3 | — | — |
| 2018-05-08 | $108,823.53 | $2.58M | 1 | — | — |
| 2018-05-07 | $109,926.47 | $2.6M | 0 | — | — |
| 2018-05-04 | $111,029.41 | $2.63M | 0 | — | — |
| 2018-05-03 | $108,823.53 | $2.58M | 0 | — | — |
| 2018-05-02 | $107,720.59 | $2.55M | 1 | — | — |
| 2018-05-01 | $111,029.41 | $2.63M | 3 | — | — |
| 2018-04-30 | $109,191.18 | $2.58M | 1 | — | — |
| 2018-04-27 | $111,764.70 | $2.64M | 0 | — | — |
| 2018-04-26 | $108,455.88 | $2.57M | 0 | — | — |
| 2018-04-25 | $109,558.82 | $2.59M | 0 | — | — |
| 2018-04-24 | $110,294.12 | $2.61M | 1 | — | — |
| 2018-04-23 | $109,191.18 | $2.58M | 0 | — | — |
| 2018-04-20 | $109,558.82 | $2.59M | 1 | — | — |
| 2018-04-19 | $108,455.88 | $2.57M | 0 | — | — |
| 2018-04-18 | $112,867.65 | $2.67M | 1 | — | — |
| 2018-04-17 | $112,867.65 | $2.67M | 0 | — | — |
| 2018-04-16 | $110,294.12 | $2.61M | 1 | — | — |
| 2018-04-13 | $109,926.47 | $2.6M | 0 | — | — |
| 2018-04-12 | $108,823.53 | $2.58M | 0 | — | — |
| 2018-04-11 | $107,352.94 | $2.54M | 2 | — | — |
| 2018-04-10 | $104,117.65 | $2.46M | 1 | — | — |
| 2018-04-09 | $104,411.77 | $2.47M | 1 | — | — |
| 2018-04-06 | $101,838.23 | $2.41M | 1 | — | — |
| 2018-04-05 | $103,308.82 | $2.44M | 0 | — | — |
| 2018-04-04 | $103,676.47 | $2.45M | 1 | — | — |
| 2018-04-03 | $101,102.94 | $2.39M | 4 | — | — |
| 2018-04-02 | $99,264.70 | $2.35M | 1 | — | — |
| 2018-03-29 | $93,014.70 | $2.2M | 19 | — | — |
| 2018-03-28 | $90,441.18 | $2.14M | 9 | — | — |
| 2018-03-27 | $88,235.30 | $2.09M | 8 | — | — |
| 2018-03-26 | $89,338.23 | $2.11M | 9 | — | — |
| 2018-03-23 | $106,617.65 | $2.52M | 1 | — | — |
| 2018-03-22 | $108,823.53 | $2.58M | 0 | — | — |
| 2018-03-21 | $108,455.88 | $2.57M | 0 | — | — |
| 2018-03-20 | $108,455.88 | $2.57M | 1 | — | — |
| 2018-03-19 | $113,235.30 | $2.68M | 0 | — | — |
| 2018-03-16 | $114,338.23 | $2.71M | 0 | — | — |
| 2018-03-15 | $114,705.88 | $2.71M | 0 | — | — |
| 2018-03-14 | $115,441.18 | $2.71M | 0 | — | — |
| 2018-03-13 | $113,970.59 | $2.68M | 0 | — | — |
| 2018-03-12 | $113,235.30 | $2.66M | 1 | — | — |
| 2018-03-09 | $112,867.65 | $2.65M | 1 | — | — |
| 2018-03-08 | $111,029.41 | $2.61M | 1 | — | — |
| 2018-03-07 | $111,029.41 | $2.61M | 1 | — | — |
| 2018-03-06 | $108,823.53 | $2.55M | 2 | — | — |
| 2018-03-05 | $111,397.06 | $2.62M | 2 | — | — |
| 2018-03-02 | $113,970.59 | $2.68M | 2 | — | — |
| 2018-03-01 | $113,235.30 | $2.66M | 1 | — | — |
| 2018-02-28 | $115,441.18 | $2.71M | 3 | — | — |
| 2018-02-27 | $117,647.06 | $2.76M | 0 | — | — |
| 2018-02-26 | $115,808.82 | $2.72M | 0 | — | — |
| 2018-02-23 | $119,852.94 | $2.81M | 1 | — | — |
| 2018-02-22 | $120,588.23 | $2.83M | 1 | — | — |
| 2018-02-21 | $120,955.88 | $2.84M | 0 | — | — |
| 2018-02-20 | $123,161.77 | $2.89M | 0 | — | — |
| 2018-02-16 | $123,750.00 | $2.91M | 0 | — | — |
| 2018-02-15 | $123,897.06 | $2.91M | 1 | — | — |
| 2018-02-14 | $129,411.77 | $3.04M | 1 | — | — |
| 2018-02-13 | $126,102.94 | $2.96M | 1 | — | — |
| 2018-02-12 | $122,058.82 | $2.87M | 1 | — | — |
| 2018-02-09 | $119,485.30 | $2.8M | 1 | — | — |
| 2018-02-08 | $119,117.65 | $2.8M | 2 | — | — |
| 2018-02-07 | $120,588.23 | $2.83M | 1 | — | — |
| 2018-02-06 | $122,794.12 | $2.88M | 2 | — | — |
| 2018-02-05 | $120,955.88 | $2.84M | 2 | — | — |
| 2018-02-02 | $122,794.12 | $2.88M | 3 | — | — |
| 2018-02-01 | $124,264.70 | $2.92M | 2 | — | — |
| 2018-01-31 | $125,367.65 | $2.94M | 1 | — | — |
| 2018-01-30 | $123,529.41 | $2.9M | 1 | — | — |
| 2018-01-29 | $125,367.65 | $2.94M | 3 | — | — |
| 2018-01-26 | $125,367.65 | $2.94M | 1 | — | — |
| 2018-01-25 | $124,264.70 | $2.92M | 1 | — | — |
| 2018-01-24 | $125,735.30 | $2.95M | 1 | — | — |
| 2018-01-23 | $125,735.30 | $2.95M | 1 | — | — |
| 2018-01-22 | $127,941.18 | $3M | 2 | — | — |
| 2018-01-19 | $131,617.64 | $3.09M | 1 | — | — |
| 2018-01-18 | $131,250.00 | $3.08M | 0 | — | — |
| 2018-01-17 | $131,985.30 | $3.1M | 0 | — | — |
| 2018-01-16 | $134,926.47 | $3.17M | 1 | — | — |
| 2018-01-12 | $136,029.41 | $3.19M | 0 | — | — |
| 2018-01-11 | $136,029.41 | $3.19M | 1 | — | — |
| 2018-01-10 | $131,250.00 | $3.08M | 1 | — | — |
| 2018-01-09 | $134,191.17 | $3.15M | 1 | — | — |
| 2018-01-08 | $128,676.47 | $3.02M | 0 | — | — |
| 2018-01-05 | $125,367.65 | $2.94M | 2 | — | — |
| 2018-01-04 | $136,029.41 | $3.19M | 2 | — | — |
| 2018-01-03 | $141,176.47 | $3.31M | 1 | — | — |
| 2018-01-02 | $138,970.59 | $3.26M | 1 | — | — |