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
- 2015-01-29 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 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2018-12-28 | $272,700.00 | $272,700.00 | 0 | — | — |
| 2018-12-27 | $250,200.00 | $250,200.00 | 0 | — | — |
| 2018-12-26 | $252,000.00 | $252,000.00 | 1 | — | — |
| 2018-12-24 | $243,000.00 | $243,000.00 | 1 | — | — |
| 2018-12-21 | $272,700.00 | $272,700.00 | 0 | — | — |
| 2018-12-20 | $297,000.00 | $297,000.00 | 1 | — | — |
| 2018-12-19 | $304,200.00 | $304,200.00 | 1 | — | — |
| 2018-12-18 | $316,800.00 | $316,800.00 | 1 | — | — |
| 2018-12-17 | $342,900.00 | $342,900.00 | 0 | — | — |
| 2018-12-14 | $361,800.00 | $361,800.00 | 0 | — | — |
| 2018-12-13 | $369,900.00 | $369,900.00 | 0 | — | — |
| 2018-12-12 | $390,600.00 | $390,600.00 | 1 | — | — |
| 2018-12-11 | $368,100.00 | $368,100.00 | 0 | — | — |
| 2018-12-10 | $378,000.00 | $378,000.00 | 1 | — | — |
| 2018-12-07 | $370,800.00 | $370,800.00 | 1 | — | — |
| 2018-12-06 | $360,000.00 | $360,000.00 | 1 | — | — |
| 2018-12-04 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2018-12-03 | $387,900.00 | $387,900.00 | 1 | — | — |
| 2018-11-30 | $387,000.00 | $387,000.00 | 1 | — | — |
| 2018-11-29 | $357,300.00 | $357,300.00 | 0 | — | — |
| 2018-11-28 | $366,300.00 | $366,300.00 | 1 | — | — |
| 2018-11-27 | $380,700.00 | $380,700.00 | 1 | — | — |
| 2018-11-26 | $409,500.00 | $409,500.00 | 1 | — | — |
| 2018-11-23 | $405,000.00 | $405,000.00 | 1 | — | — |
| 2018-11-21 | $371,700.00 | $371,700.00 | 1 | — | — |
| 2018-11-20 | $378,000.00 | $378,000.00 | 2 | — | — |
| 2018-11-19 | $408,600.00 | $408,600.00 | 1 | — | — |
| 2018-11-16 | $405,000.00 | $405,000.00 | 1 | — | — |
| 2018-11-15 | $432,000.00 | $432,000.00 | 1 | — | — |
| 2018-11-14 | $432,000.00 | $432,000.00 | 1 | — | — |
| 2018-11-13 | $424,800.00 | $424,800.00 | 1 | — | — |
| 2018-11-12 | $423,000.00 | $423,000.00 | 1 | — | — |
| 2018-11-09 | $462,600.00 | $462,600.00 | 1 | — | — |
| 2018-11-08 | $468,000.00 | $468,000.00 | 1 | — | — |
| 2018-11-07 | $502,200.00 | $502,200.00 | 1 | — | — |
| 2018-11-06 | $504,000.00 | $504,000.00 | 1 | — | — |
| 2018-11-05 | $513,000.00 | $513,000.00 | 2 | — | — |
| 2018-11-02 | $562,500.00 | $562,500.00 | 6 | — | — |
| 2018-11-01 | $526,500.00 | $526,500.00 | 2 | — | — |
| 2018-10-31 | $472,500.00 | $472,500.00 | 4 | — | — |
| 2018-10-30 | $508,500.00 | $508,500.00 | 4 | — | — |
| 2018-10-29 | $432,000.00 | $432,000.00 | 7 | — | — |
| 2018-10-26 | $409,500.00 | $409,500.00 | 1 | — | — |
| 2018-10-25 | $423,000.00 | $423,000.00 | 1 | — | — |
| 2018-10-24 | $450,000.00 | $450,000.00 | 1 | — | — |
| 2018-10-23 | $479,700.00 | $479,700.00 | 1 | — | — |
| 2018-10-22 | $517,500.00 | $517,500.00 | 1 | — | — |
| 2018-10-19 | $523,800.00 | $523,800.00 | 3 | — | — |
| 2018-10-18 | $567,000.00 | $567,000.00 | 2 | — | — |
| 2018-10-17 | $606,600.00 | $606,600.00 | 4 | — | — |
| 2018-10-16 | $621,000.00 | $621,000.00 | 38 | — | — |
| 2018-10-15 | $855,000.00 | $855,000.00 | 11 | — | — |
| 2018-10-12 | $477,000.00 | $477,000.00 | 0 | — | — |
| 2018-10-11 | $450,000.00 | $450,000.00 | 1 | — | — |
| 2018-10-10 | $496,800.00 | $496,800.00 | 1 | — | — |
| 2018-10-09 | $495,000.00 | $495,000.00 | 2 | — | — |
| 2018-10-08 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2018-10-05 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2018-10-04 | $450,000.00 | $450,000.00 | 1 | — | — |
| 2018-10-03 | $486,000.00 | $486,000.00 | 1 | — | — |
| 2018-10-02 | $513,000.00 | $513,000.00 | 5 | — | — |
| 2018-10-01 | $414,000.00 | $414,000.00 | 0 | — | — |
| 2018-09-28 | $418,500.00 | $418,500.00 | 0 | — | — |
| 2018-09-27 | $441,000.00 | $441,000.00 | 1 | — | — |
| 2018-09-26 | $379,800.00 | $379,800.00 | 0 | — | — |
| 2018-09-25 | $419,400.00 | $419,400.00 | 0 | — | — |
| 2018-09-24 | $414,000.00 | $414,000.00 | 1 | — | — |
| 2018-09-21 | $387,000.00 | $387,000.00 | 1 | — | — |
| 2018-09-20 | $379,800.00 | $379,800.00 | 1 | — | — |
| 2018-09-19 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2018-09-18 | $400,500.00 | $400,500.00 | 0 | — | — |
| 2018-09-17 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2018-09-14 | $419,400.00 | $419,400.00 | 0 | — | — |
| 2018-09-13 | $432,000.00 | $432,000.00 | 0 | — | — |
| 2018-09-12 | $432,900.00 | $432,900.00 | 1 | — | — |
| 2018-09-11 | $459,000.00 | $459,000.00 | 1 | — | — |
| 2018-09-10 | $418,500.00 | $418,500.00 | 0 | — | — |
| 2018-09-07 | $423,000.00 | $423,000.00 | 1 | — | — |
| 2018-09-06 | $423,000.00 | $423,000.00 | 1 | — | — |
| 2018-09-05 | $432,000.00 | $432,000.00 | 0 | — | — |
| 2018-09-04 | $418,500.00 | $418,500.00 | 0 | — | — |
| 2018-08-31 | $445,500.00 | $445,500.00 | 0 | — | — |
| 2018-08-30 | $475,200.00 | $475,200.00 | 0 | — | — |
| 2018-08-29 | $484,200.00 | $484,200.00 | 0 | — | — |
| 2018-08-28 | $451,800.00 | $451,800.00 | 0 | — | — |
| 2018-08-27 | $459,000.00 | $459,000.00 | 0 | — | — |
| 2018-08-24 | $477,900.00 | $477,900.00 | 0 | — | — |
| 2018-08-23 | $459,000.00 | $459,000.00 | 0 | — | — |
| 2018-08-22 | $477,900.00 | $477,900.00 | 0 | — | — |
| 2018-08-21 | $486,000.00 | $486,000.00 | 0 | — | — |
| 2018-08-20 | $499,500.00 | $499,500.00 | 0 | — | — |
| 2018-08-17 | $459,000.00 | $459,000.00 | 0 | — | — |
| 2018-08-16 | $477,000.00 | $477,000.00 | 0 | — | — |
| 2018-08-15 | $495,000.00 | $495,000.00 | 1 | — | — |
| 2018-08-14 | $531,000.00 | $531,000.00 | 1 | — | — |
| 2018-08-13 | $585,900.00 | $585,900.00 | 4 | — | — |
| 2018-08-10 | $567,000.00 | $567,000.00 | 1 | — | — |
| 2018-08-09 | $535,500.00 | $535,500.00 | 0 | — | — |
| 2018-08-08 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2018-08-07 | $585,000.00 | $585,000.00 | 0 | — | — |
| 2018-08-06 | $639,000.00 | $639,000.00 | 0 | — | — |
| 2018-08-03 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2018-08-02 | $675,000.00 | $675,000.00 | 0 | — | — |
| 2018-08-01 | $729,000.00 | $729,000.00 | 0 | — | — |
| 2018-07-31 | $750,600.00 | $750,600.00 | 0 | — | — |
| 2018-07-30 | $741,600.00 | $741,600.00 | 0 | — | — |
| 2018-07-27 | $754,200.00 | $754,200.00 | 0 | — | — |
| 2018-07-26 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2018-07-25 | $738,000.00 | $738,000.00 | 0 | — | — |
| 2018-07-24 | $765,000.00 | $765,000.00 | 0 | — | — |
| 2018-07-23 | $763,200.00 | $763,200.00 | 0 | — | — |
| 2018-07-20 | $787,500.00 | $787,500.00 | 1 | — | — |
| 2018-07-19 | $747,000.00 | $747,000.00 | 0 | — | — |
| 2018-07-18 | $748,800.00 | $748,800.00 | 0 | — | — |
| 2018-07-17 | $742,500.00 | $742,500.00 | 0 | — | — |
| 2018-07-16 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2018-07-13 | $769,500.00 | $769,500.00 | 0 | — | — |
| 2018-07-12 | $783,000.00 | $783,000.00 | 0 | — | — |
| 2018-07-11 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2018-07-10 | $801,900.00 | $801,900.00 | 0 | — | — |
| 2018-07-09 | $805,500.00 | $805,500.00 | 0 | — | — |
| 2018-07-06 | $845,100.00 | $845,100.00 | 0 | — | — |
| 2018-07-05 | $863,100.00 | $863,100.00 | 0 | — | — |
| 2018-07-03 | $864,900.00 | $864,900.00 | 0 | — | — |
| 2018-07-02 | $838,800.00 | $838,800.00 | 0 | — | — |
| 2018-06-29 | $846,000.00 | $846,000.00 | 0 | — | — |
| 2018-06-28 | $877,500.00 | $877,500.00 | 0 | — | — |
| 2018-06-27 | $936,000.00 | $936,000.00 | 0 | — | — |
| 2018-06-26 | $972,000.00 | $972,000.00 | 0 | — | — |
| 2018-06-25 | $999,000.00 | $999,000.00 | 0 | — | — |
| 2018-06-22 | $1.04M | $1.04M | 0 | — | — |
| 2018-06-21 | $1.01M | $1.01M | 0 | — | — |
| 2018-06-20 | $1.03M | $1.03M | 0 | — | — |
| 2018-06-19 | $1.08M | $1.08M | 0 | — | — |
| 2018-06-18 | $1.15M | $1.15M | 1 | — | — |
| 2018-06-15 | $1.17M | $1.17M | 2 | — | — |
| 2018-06-14 | $1.22M | $1.22M | 13 | — | — |
| 2018-06-13 | $936,000.00 | $936,000.00 | 3 | — | — |
| 2018-06-12 | $3.76M | $3.76M | 0 | — | — |
| 2018-06-11 | $3.77M | $3.77M | 0 | — | — |
| 2018-06-08 | $3.73M | $3.73M | 0 | — | — |
| 2018-06-07 | $3.61M | $3.61M | 0 | — | — |
| 2018-06-06 | $3.65M | $3.65M | 0 | — | — |
| 2018-06-05 | $3.69M | $3.69M | 0 | — | — |
| 2018-06-04 | $3.31M | $3.31M | 0 | — | — |
| 2018-06-01 | $3.21M | $3.21M | 0 | — | — |
| 2018-05-31 | $3.42M | $3.42M | 0 | — | — |
| 2018-05-30 | $3.38M | $3.38M | 0 | — | — |
| 2018-05-29 | $3.47M | $3.47M | 0 | — | — |
| 2018-05-25 | $3.51M | $3.51M | 0 | — | — |
| 2018-05-24 | $3.48M | $3.48M | 0 | — | — |
| 2018-05-23 | $3.49M | $3.49M | 0 | — | — |
| 2018-05-22 | $3.5M | $3.5M | 0 | — | — |
| 2018-05-21 | $3.44M | $3.44M | 0 | — | — |
| 2018-05-18 | $3.46M | $3.46M | 0 | — | — |
| 2018-05-17 | $3.39M | $3.39M | 0 | — | — |
| 2018-05-16 | $3.29M | $3.29M | 0 | — | — |
| 2018-05-15 | $3.3M | $3.3M | 0 | — | — |
| 2018-05-14 | $3.37M | $3.37M | 0 | — | — |
| 2018-05-11 | $3.41M | $3.41M | 0 | — | — |
| 2018-05-10 | $3.53M | $3.53M | 0 | — | — |
| 2018-05-09 | $3.72M | $3.72M | 0 | — | — |
| 2018-05-08 | $3.8M | $3.8M | 0 | — | — |
| 2018-05-07 | $3.98M | $3.98M | 0 | — | — |
| 2018-05-04 | $4M | $4M | 0 | — | — |
| 2018-05-03 | $3.69M | $3.69M | 0 | — | — |
| 2018-05-02 | $3.98M | $3.98M | 0 | — | — |
| 2018-05-01 | $4.2M | $4.2M | 0 | — | — |
| 2018-04-30 | $4.32M | $4.32M | 0 | — | — |
| 2018-04-27 | $4.67M | $4.67M | 0 | — | — |
| 2018-04-26 | $4.48M | $4.48M | 0 | — | — |
| 2018-04-25 | $4.69M | $4.69M | 0 | — | — |
| 2018-04-24 | $4.52M | $4.52M | 0 | — | — |
| 2018-04-23 | $4.76M | $4.76M | 0 | — | — |
| 2018-04-20 | $4.66M | $4.66M | 0 | — | — |
| 2018-04-19 | $4.92M | $4.92M | 0 | — | — |
| 2018-04-18 | $4.91M | $4.91M | 0 | — | — |
| 2018-04-17 | $4.94M | $4.94M | 0 | — | — |
| 2018-04-16 | $4.91M | $4.91M | 0 | — | — |
| 2018-04-13 | $4.8M | $4.8M | 0 | — | — |
| 2018-04-12 | $5.04M | $5.04M | 0 | — | — |
| 2018-04-11 | $4.81M | $4.81M | 0 | — | — |
| 2018-04-10 | $4.58M | $4.58M | 0 | — | — |
| 2018-04-09 | $4.55M | $4.55M | 0 | — | — |
| 2018-04-06 | $4.48M | $4.48M | 0 | — | — |
| 2018-04-05 | $4.84M | $4.84M | 0 | — | — |
| 2018-04-04 | $4.71M | $4.71M | 0 | — | — |
| 2018-04-03 | $4.63M | $4.63M | 0 | — | — |
| 2018-04-02 | $4.54M | $4.54M | 0 | — | — |
| 2018-03-29 | $4.5M | $4.5M | 0 | — | — |
| 2018-03-28 | $4.62M | $4.62M | 0 | — | — |
| 2018-03-27 | $6.06M | $6.06M | 0 | — | — |
| 2018-03-26 | $6.35M | $6.35M | 0 | — | — |
| 2018-03-23 | $6.03M | $6.03M | 0 | — | — |
| 2018-03-22 | $6.28M | $6.28M | 0 | — | — |
| 2018-03-21 | $6.36M | $6.36M | 0 | — | — |
| 2018-03-20 | $6.37M | $6.37M | 0 | — | — |
| 2018-03-19 | $6.37M | $6.37M | 0 | — | — |
| 2018-03-16 | $6.84M | $6.84M | 1 | — | — |
| 2018-03-15 | $6.62M | $6.62M | 1 | — | — |
| 2018-03-14 | $5.2M | $5.2M | 0 | — | — |
| 2018-03-13 | $5.21M | $5.21M | 0 | — | — |
| 2018-03-12 | $4.85M | $4.85M | 0 | — | — |
| 2018-03-09 | $4.56M | $4.56M | 0 | — | — |
| 2018-03-08 | $4.79M | $4.79M | 0 | — | — |
| 2018-03-07 | $4.2M | $4.2M | 0 | — | — |
| 2018-03-06 | $3.69M | $3.69M | 0 | — | — |
| 2018-03-05 | $3.59M | $3.59M | 0 | — | — |
| 2018-03-02 | $3.76M | $3.76M | 0 | — | — |
| 2018-03-01 | $3.72M | $3.72M | 0 | — | — |
| 2018-02-28 | $3.69M | $3.69M | 0 | — | — |
| 2018-02-27 | $3.74M | $3.74M | 0 | — | — |
| 2018-02-26 | $3.77M | $3.77M | 0 | — | — |
| 2018-02-23 | $3.74M | $3.74M | 0 | — | — |
| 2018-02-22 | $3.68M | $3.68M | 0 | — | — |
| 2018-02-21 | $3.85M | $3.85M | 0 | — | — |
| 2018-02-20 | $3.76M | $3.76M | 0 | — | — |
| 2018-02-16 | $3.87M | $3.87M | 0 | — | — |
| 2018-02-15 | $3.85M | $3.85M | 0 | — | — |
| 2018-02-14 | $3.92M | $3.92M | 0 | — | — |
| 2018-02-13 | $3.83M | $3.83M | 0 | — | — |
| 2018-02-12 | $3.7M | $3.7M | 0 | — | — |
| 2018-02-09 | $3.75M | $3.75M | 0 | — | — |
| 2018-02-08 | $3.41M | $3.41M | 0 | — | — |
| 2018-02-07 | $3.55M | $3.55M | 0 | — | — |
| 2018-02-06 | $3.64M | $3.64M | 0 | — | — |
| 2018-02-05 | $3.45M | $3.45M | 0 | — | — |
| 2018-02-02 | $3.45M | $3.45M | 0 | — | — |
| 2018-02-01 | $3.52M | $3.52M | 0 | — | — |
| 2018-01-31 | $3.72M | $3.72M | 0 | — | — |
| 2018-01-30 | $3.77M | $3.77M | 0 | — | — |
| 2018-01-29 | $3.8M | $3.8M | 0 | — | — |
| 2018-01-26 | $3.92M | $3.92M | 0 | — | — |
| 2018-01-25 | $3.95M | $3.95M | 0 | — | — |
| 2018-01-24 | $3.62M | $3.62M | 0 | — | — |
| 2018-01-23 | $3.53M | $3.53M | 0 | — | — |
| 2018-01-22 | $3.49M | $3.49M | 0 | — | — |
| 2018-01-19 | $3.47M | $3.47M | 0 | — | — |
| 2018-01-18 | $3.56M | $3.56M | 0 | — | — |
| 2018-01-17 | $3.58M | $3.58M | 0 | — | — |
| 2018-01-16 | $3.63M | $3.63M | 0 | — | — |
| 2018-01-12 | $3.78M | $3.78M | 0 | — | — |
| 2018-01-11 | $3.82M | $3.82M | 0 | — | — |
| 2018-01-10 | $3.85M | $3.85M | 0 | — | — |
| 2018-01-09 | $3.97M | $3.97M | 0 | — | — |
| 2018-01-08 | $4.14M | $4.14M | 0 | — | — |
| 2018-01-05 | $3.47M | $3.47M | 0 | — | — |
| 2018-01-04 | $3.24M | $3.24M | 0 | — | — |
| 2018-01-03 | $3.19M | $3.19M | 0 | — | — |
| 2018-01-02 | $3.2M | $3.2M | 0 | — | — |