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
- 1991-08-29 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 | $29,250.00 | $29,250.00 | 1 | — | — |
| 2018-12-28 | $29,850.00 | $29,850.00 | 2 | — | — |
| 2018-12-27 | $29,250.00 | $29,250.00 | 1 | — | — |
| 2018-12-26 | $27,300.00 | $27,300.00 | 2 | — | — |
| 2018-12-24 | $28,200.00 | $28,200.00 | 2 | — | — |
| 2018-12-21 | $31,800.00 | $31,800.00 | 2 | — | — |
| 2018-12-20 | $31,200.00 | $31,200.00 | 2 | — | — |
| 2018-12-19 | $30,000.00 | $30,000.00 | 3 | — | — |
| 2018-12-18 | $31,950.00 | $31,950.00 | 3 | — | — |
| 2018-12-17 | $33,150.00 | $33,150.00 | 6 | — | — |
| 2018-12-14 | $32,100.00 | $32,100.00 | 0 | — | — |
| 2018-12-13 | $30,450.00 | $30,450.00 | 6 | — | — |
| 2018-12-12 | $34,950.00 | $34,950.00 | 3 | — | — |
| 2018-12-11 | $32,700.00 | $32,700.00 | 2 | — | — |
| 2018-12-10 | $32,700.00 | $32,700.00 | 5 | — | — |
| 2018-12-07 | $32,550.00 | $32,550.00 | 118 | — | — |
| 2018-12-06 | $30,150.00 | $30,150.00 | 5 | — | — |
| 2018-12-04 | $30,150.00 | $30,150.00 | 7 | — | — |
| 2018-12-03 | $33,000.00 | $33,000.00 | 4 | — | — |
| 2018-11-30 | $34,200.00 | $34,200.00 | 5 | — | — |
| 2018-11-29 | $37,800.00 | $37,800.00 | 2 | — | — |
| 2018-11-28 | $41,100.00 | $41,100.00 | 1 | — | — |
| 2018-11-27 | $40,350.00 | $40,350.00 | 1 | — | — |
| 2018-11-26 | $42,900.00 | $42,900.00 | 0 | — | — |
| 2018-11-23 | $42,300.00 | $42,300.00 | 0 | — | — |
| 2018-11-21 | $39,300.00 | $39,300.00 | 1 | — | — |
| 2018-11-20 | $42,750.00 | $42,750.00 | 0 | — | — |
| 2018-11-19 | $43,050.00 | $43,050.00 | 0 | — | — |
| 2018-11-16 | $42,000.00 | $42,000.00 | 0 | — | — |
| 2018-11-15 | $43,500.00 | $43,500.00 | 0 | — | — |
| 2018-11-14 | $42,600.00 | $42,600.00 | 0 | — | — |
| 2018-11-13 | $42,750.00 | $42,750.00 | 1 | — | — |
| 2018-11-12 | $44,250.00 | $44,250.00 | 0 | — | — |
| 2018-11-09 | $47,550.00 | $47,550.00 | 0 | — | — |
| 2018-11-08 | $47,550.00 | $47,550.00 | 6 | — | — |
| 2018-11-07 | $51,450.00 | $51,450.00 | 1 | — | — |
| 2018-11-06 | $57,300.00 | $57,300.00 | 0 | — | — |
| 2018-11-05 | $57,000.00 | $57,000.00 | 0 | — | — |
| 2018-11-02 | $57,300.00 | $57,300.00 | 0 | — | — |
| 2018-11-01 | $55,800.00 | $55,800.00 | 0 | — | — |
| 2018-10-31 | $58,800.00 | $58,800.00 | 0 | — | — |
| 2018-10-30 | $58,200.00 | $58,200.00 | 0 | — | — |
| 2018-10-29 | $57,000.00 | $57,000.00 | 0 | — | — |
| 2018-10-26 | $57,000.00 | $57,000.00 | 0 | — | — |
| 2018-10-25 | $59,700.00 | $59,700.00 | 0 | — | — |
| 2018-10-24 | $59,250.00 | $59,250.00 | 1 | — | — |
| 2018-10-23 | $65,100.00 | $65,100.00 | 0 | — | — |
| 2018-10-22 | $63,600.00 | $63,600.00 | 0 | — | — |
| 2018-10-19 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2018-10-18 | $61,650.00 | $61,650.00 | 1 | — | — |
| 2018-10-17 | $65,250.00 | $65,250.00 | 1 | — | — |
| 2018-10-16 | $64,950.00 | $64,950.00 | 0 | — | — |
| 2018-10-15 | $60,750.00 | $60,750.00 | 0 | — | — |
| 2018-10-12 | $65,250.00 | $65,250.00 | 0 | — | — |
| 2018-10-11 | $66,150.00 | $66,150.00 | 0 | — | — |
| 2018-10-10 | $60,750.00 | $60,750.00 | 0 | — | — |
| 2018-10-09 | $63,450.00 | $63,450.00 | 0 | — | — |
| 2018-10-08 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2018-10-05 | $67,800.00 | $67,800.00 | 0 | — | — |
| 2018-10-04 | $64,950.00 | $64,950.00 | 0 | — | — |
| 2018-10-03 | $65,700.00 | $65,700.00 | 0 | — | — |
| 2018-10-02 | $65,250.00 | $65,250.00 | 0 | — | — |
| 2018-10-01 | $63,900.00 | $63,900.00 | 0 | — | — |
| 2018-09-28 | $66,750.00 | $66,750.00 | 0 | — | — |
| 2018-09-27 | $65,700.00 | $65,700.00 | 0 | — | — |
| 2018-09-26 | $66,750.00 | $66,750.00 | 0 | — | — |
| 2018-09-25 | $73,500.00 | $73,500.00 | 0 | — | — |
| 2018-09-24 | $66,750.00 | $66,750.00 | 1 | — | — |
| 2018-09-21 | $71,550.00 | $71,550.00 | 0 | — | — |
| 2018-09-20 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2018-09-19 | $63,450.00 | $63,450.00 | 1 | — | — |
| 2018-09-18 | $63,300.00 | $63,300.00 | 0 | — | — |
| 2018-09-17 | $66,150.00 | $66,150.00 | 0 | — | — |
| 2018-09-14 | $67,500.00 | $67,500.00 | 0 | — | — |
| 2018-09-13 | $66,750.00 | $66,750.00 | 0 | — | — |
| 2018-09-12 | $72,450.00 | $72,450.00 | 0 | — | — |
| 2018-09-11 | $74,700.00 | $74,700.00 | 1 | — | — |
| 2018-09-10 | $76,950.00 | $76,950.00 | 0 | — | — |
| 2018-09-07 | $78,000.00 | $78,000.00 | 1 | — | — |
| 2018-09-06 | $78,600.00 | $78,600.00 | 0 | — | — |
| 2018-09-05 | $78,450.00 | $78,450.00 | 0 | — | — |
| 2018-09-04 | $80,100.00 | $80,100.00 | 0 | — | — |
| 2018-08-31 | $74,700.00 | $74,700.00 | 0 | — | — |
| 2018-08-30 | $74,250.00 | $74,250.00 | 0 | — | — |
| 2018-08-29 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2018-08-28 | $77,400.00 | $77,400.00 | 0 | — | — |
| 2018-08-27 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2018-08-24 | $77,850.00 | $77,850.00 | 1 | — | — |
| 2018-08-23 | $78,600.00 | $78,600.00 | 0 | — | — |
| 2018-08-22 | $79,050.00 | $79,050.00 | 0 | — | — |
| 2018-08-21 | $80,700.00 | $80,700.00 | 0 | — | — |
| 2018-08-20 | $81,600.00 | $81,600.00 | 0 | — | — |
| 2018-08-17 | $78,750.00 | $78,750.00 | 1 | — | — |
| 2018-08-16 | $80,850.00 | $80,850.00 | 0 | — | — |
| 2018-08-15 | $78,300.00 | $78,300.00 | 1 | — | — |
| 2018-08-14 | $83,850.00 | $83,850.00 | 1 | — | — |
| 2018-08-13 | $74,850.00 | $74,850.00 | 0 | — | — |
| 2018-08-10 | $79,350.00 | $79,350.00 | 4 | — | — |
| 2018-08-09 | $71,100.00 | $71,100.00 | 0 | — | — |
| 2018-08-08 | $67,500.00 | $67,500.00 | 0 | — | — |
| 2018-08-07 | $71,100.00 | $71,100.00 | 0 | — | — |
| 2018-08-06 | $71,100.00 | $71,100.00 | 0 | — | — |
| 2018-08-03 | $68,550.00 | $68,550.00 | 1 | — | — |
| 2018-08-02 | $66,600.00 | $66,600.00 | 0 | — | — |
| 2018-08-01 | $68,400.00 | $68,400.00 | 0 | — | — |
| 2018-07-31 | $68,400.00 | $68,400.00 | 0 | — | — |
| 2018-07-30 | $68,250.00 | $68,250.00 | 0 | — | — |
| 2018-07-27 | $65,250.00 | $65,250.00 | 0 | — | — |
| 2018-07-26 | $73,050.00 | $73,050.00 | 0 | — | — |
| 2018-07-25 | $69,300.00 | $69,300.00 | 0 | — | — |
| 2018-07-24 | $69,750.00 | $69,750.00 | 0 | — | — |
| 2018-07-23 | $73,350.00 | $73,350.00 | 1 | — | — |
| 2018-07-20 | $74,250.00 | $74,250.00 | 1 | — | — |
| 2018-07-19 | $71,850.00 | $71,850.00 | 2 | — | — |
| 2018-07-18 | $68,700.00 | $68,700.00 | 0 | — | — |
| 2018-07-17 | $70,500.00 | $70,500.00 | 1 | — | — |
| 2018-07-16 | $71,250.00 | $71,250.00 | 0 | — | — |
| 2018-07-13 | $69,750.00 | $69,750.00 | 0 | — | — |
| 2018-07-12 | $65,700.00 | $65,700.00 | 0 | — | — |
| 2018-07-11 | $68,700.00 | $68,700.00 | 0 | — | — |
| 2018-07-10 | $66,300.00 | $66,300.00 | 0 | — | — |
| 2018-07-09 | $68,250.00 | $68,250.00 | 0 | — | — |
| 2018-07-06 | $68,250.00 | $68,250.00 | 0 | — | — |
| 2018-07-05 | $67,350.00 | $67,350.00 | 0 | — | — |
| 2018-07-03 | $69,900.00 | $69,900.00 | 0 | — | — |
| 2018-07-02 | $69,000.00 | $69,000.00 | 0 | — | — |
| 2018-06-29 | $66,600.00 | $66,600.00 | 0 | — | — |
| 2018-06-28 | $66,600.00 | $66,600.00 | 0 | — | — |
| 2018-06-27 | $67,950.00 | $67,950.00 | 0 | — | — |
| 2018-06-26 | $67,650.00 | $67,650.00 | 0 | — | — |
| 2018-06-25 | $67,650.00 | $67,650.00 | 0 | — | — |
| 2018-06-22 | $68,100.00 | $68,100.00 | 0 | — | — |
| 2018-06-21 | $69,000.00 | $69,000.00 | 0 | — | — |
| 2018-06-20 | $70,350.00 | $70,350.00 | 0 | — | — |
| 2018-06-19 | $68,250.00 | $68,250.00 | 1 | — | — |
| 2018-06-18 | $66,750.00 | $66,750.00 | 0 | — | — |
| 2018-06-15 | $65,250.00 | $65,250.00 | 1 | — | — |
| 2018-06-14 | $66,600.00 | $66,600.00 | 1 | — | — |
| 2018-06-13 | $63,750.00 | $63,750.00 | 0 | — | — |
| 2018-06-12 | $63,750.00 | $63,750.00 | 0 | — | — |
| 2018-06-11 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2018-06-08 | $64,500.00 | $64,500.00 | 0 | — | — |
| 2018-06-07 | $63,300.00 | $63,300.00 | 0 | — | — |
| 2018-06-06 | $63,450.00 | $63,450.00 | 0 | — | — |
| 2018-06-05 | $64,950.00 | $64,950.00 | 0 | — | — |
| 2018-06-04 | $67,950.00 | $67,950.00 | 0 | — | — |
| 2018-06-01 | $61,050.00 | $61,050.00 | 0 | — | — |
| 2018-05-31 | $61,650.00 | $61,650.00 | 0 | — | — |
| 2018-05-30 | $63,300.00 | $63,300.00 | 1 | — | — |
| 2018-05-29 | $64,650.00 | $64,650.00 | 0 | — | — |
| 2018-05-25 | $63,300.00 | $63,300.00 | 0 | — | — |
| 2018-05-24 | $62,400.00 | $62,400.00 | 0 | — | — |
| 2018-05-23 | $64,500.00 | $64,500.00 | 1 | — | — |
| 2018-05-22 | $65,850.00 | $65,850.00 | 1 | — | — |
| 2018-05-21 | $68,400.00 | $68,400.00 | 1 | — | — |
| 2018-05-18 | $69,900.00 | $69,900.00 | 1 | — | — |
| 2018-05-17 | $75,000.00 | $75,000.00 | 1 | — | — |
| 2018-05-16 | $76,650.00 | $76,650.00 | 1 | — | — |
| 2018-05-15 | $75,750.00 | $75,750.00 | 2 | — | — |
| 2018-05-14 | $86,100.00 | $86,100.00 | 8 | — | — |
| 2018-05-11 | $72,300.00 | $72,300.00 | 0 | — | — |
| 2018-05-10 | $71,100.00 | $71,100.00 | 1 | — | — |
| 2018-05-09 | $71,700.00 | $71,700.00 | 1 | — | — |
| 2018-05-08 | $71,700.00 | $71,700.00 | 1 | — | — |
| 2018-05-07 | $75,300.00 | $75,300.00 | 1 | — | — |
| 2018-05-04 | $70,950.00 | $70,950.00 | 0 | — | — |
| 2018-05-03 | $71,100.00 | $71,100.00 | 0 | — | — |
| 2018-05-02 | $70,950.00 | $70,950.00 | 0 | — | — |
| 2018-05-01 | $72,150.00 | $72,150.00 | 0 | — | — |
| 2018-04-30 | $70,650.00 | $70,650.00 | 0 | — | — |
| 2018-04-27 | $71,850.00 | $71,850.00 | 1 | — | — |
| 2018-04-26 | $76,800.00 | $76,800.00 | 0 | — | — |
| 2018-04-25 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2018-04-24 | $76,950.00 | $76,950.00 | 0 | — | — |
| 2018-04-23 | $74,850.00 | $74,850.00 | 1 | — | — |
| 2018-04-20 | $74,850.00 | $74,850.00 | 1 | — | — |
| 2018-04-19 | $86,100.00 | $86,100.00 | 0 | — | — |
| 2018-04-18 | $84,750.00 | $84,750.00 | 0 | — | — |
| 2018-04-17 | $84,900.00 | $84,900.00 | 0 | — | — |
| 2018-04-16 | $83,400.00 | $83,400.00 | 1 | — | — |
| 2018-04-13 | $80,700.00 | $80,700.00 | 1 | — | — |
| 2018-04-12 | $77,550.00 | $77,550.00 | 1 | — | — |
| 2018-04-11 | $78,600.00 | $78,600.00 | 1 | — | — |
| 2018-04-10 | $83,850.00 | $83,850.00 | 0 | — | — |
| 2018-04-09 | $80,400.00 | $80,400.00 | 0 | — | — |
| 2018-04-06 | $84,000.00 | $84,000.00 | 3 | — | — |
| 2018-04-05 | $85,500.00 | $85,500.00 | 1 | — | — |
| 2018-04-04 | $90,600.00 | $90,600.00 | 1 | — | — |
| 2018-04-03 | $88,200.00 | $88,200.00 | 1 | — | — |
| 2018-04-02 | $92,400.00 | $92,400.00 | 7 | — | — |
| 2018-03-29 | $102,000.00 | $102,000.00 | 22 | — | — |
| 2018-03-28 | $83,700.00 | $83,700.00 | 0 | — | — |
| 2018-03-27 | $88,050.00 | $88,050.00 | 1 | — | — |
| 2018-03-26 | $83,100.00 | $83,100.00 | 0 | — | — |
| 2018-03-23 | $83,700.00 | $83,700.00 | 1 | — | — |
| 2018-03-22 | $84,600.00 | $84,600.00 | 0 | — | — |
| 2018-03-21 | $88,050.00 | $88,050.00 | 1 | — | — |
| 2018-03-20 | $84,900.00 | $84,900.00 | 1 | — | — |
| 2018-03-19 | $90,600.00 | $90,600.00 | 1 | — | — |
| 2018-03-16 | $88,200.00 | $88,200.00 | 1 | — | — |
| 2018-03-15 | $88,950.00 | $88,950.00 | 2 | — | — |
| 2018-03-14 | $92,400.00 | $92,400.00 | 4 | — | — |
| 2018-03-13 | $90,300.00 | $90,300.00 | 2 | — | — |
| 2018-03-12 | $99,000.00 | $99,000.00 | 6 | — | — |
| 2018-03-09 | $75,600.00 | $75,600.00 | 0 | — | — |
| 2018-03-08 | $77,100.00 | $77,100.00 | 0 | — | — |
| 2018-03-07 | $81,450.00 | $81,450.00 | 2 | — | — |
| 2018-03-06 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2018-03-05 | $94,500.00 | $94,500.00 | 0 | — | — |
| 2018-03-02 | $97,500.00 | $97,500.00 | 0 | — | — |
| 2018-03-01 | $93,600.00 | $93,600.00 | 0 | — | — |
| 2018-02-28 | $96,450.00 | $96,450.00 | 0 | — | — |
| 2018-02-27 | $97,200.00 | $97,200.00 | 0 | — | — |
| 2018-02-26 | $97,350.00 | $97,350.00 | 0 | — | — |
| 2018-02-23 | $96,600.00 | $96,600.00 | 0 | — | — |
| 2018-02-22 | $97,050.00 | $97,050.00 | 0 | — | — |
| 2018-02-21 | $90,750.00 | $90,750.00 | 0 | — | — |
| 2018-02-20 | $88,500.00 | $88,500.00 | 0 | — | — |
| 2018-02-16 | $87,150.00 | $87,150.00 | 0 | — | — |
| 2018-02-15 | $87,600.00 | $87,600.00 | 0 | — | — |
| 2018-02-14 | $87,600.00 | $87,600.00 | 0 | — | — |
| 2018-02-13 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2018-02-12 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2018-02-09 | $85,800.00 | $85,800.00 | 0 | — | — |
| 2018-02-08 | $87,450.00 | $87,450.00 | 0 | — | — |
| 2018-02-07 | $87,450.00 | $87,450.00 | 0 | — | — |
| 2018-02-06 | $87,450.00 | $87,450.00 | 0 | — | — |
| 2018-02-05 | $84,600.00 | $84,600.00 | 0 | — | — |
| 2018-02-02 | $86,850.00 | $86,850.00 | 0 | — | — |
| 2018-02-01 | $83,250.00 | $83,250.00 | 0 | — | — |
| 2018-01-31 | $84,450.00 | $84,450.00 | 0 | — | — |
| 2018-01-30 | $88,050.00 | $88,050.00 | 0 | — | — |
| 2018-01-29 | $82,950.00 | $82,950.00 | 0 | — | — |
| 2018-01-26 | $85,050.00 | $85,050.00 | 0 | — | — |
| 2018-01-25 | $85,500.00 | $85,500.00 | 1 | — | — |
| 2018-01-24 | $78,900.00 | $78,900.00 | 1 | — | — |
| 2018-01-23 | $84,000.00 | $84,000.00 | 2 | — | — |
| 2018-01-22 | $81,150.00 | $81,150.00 | 0 | — | — |
| 2018-01-19 | $81,300.00 | $81,300.00 | 1 | — | — |
| 2018-01-18 | $69,450.00 | $69,450.00 | 0 | — | — |
| 2018-01-17 | $69,450.00 | $69,450.00 | 0 | — | — |
| 2018-01-16 | $73,650.00 | $73,650.00 | 1 | — | — |
| 2018-01-12 | $69,150.00 | $69,150.00 | 0 | — | — |
| 2018-01-11 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2018-01-10 | $67,200.00 | $67,200.00 | 0 | — | — |
| 2018-01-09 | $66,750.00 | $66,750.00 | 1 | — | — |
| 2018-01-08 | $61,500.00 | $61,500.00 | 1 | — | — |
| 2018-01-05 | $62,850.00 | $62,850.00 | 0 | — | — |
| 2018-01-04 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2018-01-03 | $62,550.00 | $62,550.00 | 0 | — | — |
| 2018-01-02 | $62,700.00 | $62,700.00 | 0 | — | — |