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
- 2014-11-20 to 2026-08-27
- 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 | $7,856.25 | $7,856.25 | 33 |
| 2018-12-28 | $7,612.50 | $7,612.50 | 48 |
| 2018-12-27 | $7,706.25 | $7,706.25 | 35 |
| 2018-12-26 | $7,368.75 | $7,368.75 | 22 |
| 2018-12-24 | $7,443.75 | $7,443.75 | 18 |
| 2018-12-21 | $7,087.50 | $7,087.50 | 70 |
| 2018-12-20 | $6,318.75 | $6,318.75 | 63 |
| 2018-12-19 | $6,525.00 | $6,525.00 | 49 |
| 2018-12-18 | $6,393.75 | $6,393.75 | 159 |
| 2018-12-17 | $7,593.75 | $7,593.75 | 2,847 |
| 2018-12-14 | $6,637.50 | $6,637.50 | 7 |
| 2018-12-13 | $7,218.75 | $7,218.75 | 5 |
| 2018-12-12 | $7,218.75 | $7,218.75 | 15 |
| 2018-12-11 | $6,693.75 | $6,693.75 | 10 |
| 2018-12-10 | $7,218.75 | $7,218.75 | 6 |
| 2018-12-07 | $6,637.50 | $6,637.50 | 6 |
| 2018-12-06 | $7,275.00 | $7,275.00 | 24 |
| 2018-12-04 | $7,218.75 | $7,218.75 | 27 |
| 2018-12-03 | $6,731.25 | $6,731.25 | 16 |
| 2018-11-30 | $6,562.50 | $6,562.50 | 12 |
| 2018-11-29 | $6,412.50 | $6,412.50 | 4 |
| 2018-11-28 | $6,465.00 | $6,465.00 | 6 |
| 2018-11-27 | $6,532.50 | $6,532.50 | 0 |
| 2018-11-26 | $6,056.25 | $6,056.25 | 5 |
| 2018-11-23 | $6,000.00 | $6,000.00 | 16 |
| 2018-11-21 | $6,412.50 | $6,412.50 | 3 |
| 2018-11-20 | $6,393.75 | $6,393.75 | 5 |
| 2018-11-19 | $6,750.00 | $6,750.00 | 18 |
| 2018-11-16 | $6,562.50 | $6,562.50 | 8 |
| 2018-11-15 | $6,318.75 | $6,318.75 | 5 |
| 2018-11-14 | $6,393.75 | $6,393.75 | 5 |
| 2018-11-13 | $6,356.25 | $6,356.25 | 12 |
| 2018-11-12 | $6,393.75 | $6,393.75 | 6 |
| 2018-11-09 | $6,375.00 | $6,375.00 | 16 |
| 2018-11-08 | $6,562.50 | $6,562.50 | 7 |
| 2018-11-07 | $6,675.00 | $6,675.00 | 24 |
| 2018-11-06 | $7,275.00 | $7,275.00 | 6 |
| 2018-11-05 | $7,181.25 | $7,181.25 | 16 |
| 2018-11-02 | $7,312.50 | $7,312.50 | 16 |
| 2018-11-01 | $6,731.25 | $6,731.25 | 7 |
| 2018-10-31 | $6,281.25 | $6,281.25 | 6 |
| 2018-10-30 | $6,375.00 | $6,375.00 | 8 |
| 2018-10-29 | $6,375.00 | $6,375.00 | 19 |
| 2018-10-26 | $6,281.25 | $6,281.25 | 9 |
| 2018-10-25 | $6,487.50 | $6,487.50 | 9 |
| 2018-10-24 | $6,337.50 | $6,337.50 | 16 |
| 2018-10-23 | $6,825.00 | $6,825.00 | 5 |
| 2018-10-22 | $6,862.50 | $6,862.50 | 4 |
| 2018-10-19 | $7,087.50 | $7,087.50 | 3 |
| 2018-10-18 | $7,087.50 | $7,087.50 | 11 |
| 2018-10-17 | $7,312.50 | $7,312.50 | 12 |
| 2018-10-16 | $7,087.50 | $7,087.50 | 148 |
| 2018-10-15 | $6,693.75 | $6,693.75 | 32 |
| 2018-10-12 | $7,068.75 | $7,068.75 | 17 |
| 2018-10-11 | $7,260.00 | $7,260.00 | 24 |
| 2018-10-10 | $7,312.50 | $7,312.50 | 17 |
| 2018-10-09 | $7,312.50 | $7,312.50 | 16 |
| 2018-10-08 | $7,462.50 | $7,462.50 | 13 |
| 2018-10-05 | $7,387.50 | $7,387.50 | 21 |
| 2018-10-04 | $7,218.75 | $7,218.75 | 25 |
| 2018-10-03 | $7,500.00 | $7,500.00 | 40 |
| 2018-10-02 | $7,425.00 | $7,425.00 | 32 |
| 2018-10-01 | $7,818.75 | $7,818.75 | 10 |
| 2018-09-28 | $7,593.75 | $7,593.75 | 15 |
| 2018-09-27 | $7,987.50 | $7,987.50 | 46 |
| 2018-09-26 | $8,343.75 | $8,343.75 | 109 |
| 2018-09-25 | $7,593.75 | $7,593.75 | 77 |
| 2018-09-24 | $7,537.50 | $7,537.50 | 37 |
| 2018-09-21 | $7,031.25 | $7,031.25 | 126 |
| 2018-09-20 | $7,256.25 | $7,256.25 | 38 |
| 2018-09-19 | $7,106.25 | $7,106.25 | 48 |
| 2018-09-18 | $7,125.00 | $7,125.00 | 37 |
| 2018-09-17 | $7,031.25 | $7,031.25 | 28 |
| 2018-09-14 | $6,843.75 | $6,843.75 | 19 |
| 2018-09-13 | $7,387.50 | $7,387.50 | 48 |
| 2018-09-12 | $7,612.50 | $7,612.50 | 62 |
| 2018-09-11 | $6,525.00 | $6,525.00 | 88 |
| 2018-09-10 | $7,631.25 | $7,631.25 | 68 |
| 2018-09-07 | $8,812.50 | $8,812.50 | 181 |
| 2018-09-06 | $8,268.75 | $8,268.75 | 85 |
| 2018-09-05 | $7,500.00 | $7,500.00 | 57 |
| 2018-09-04 | $7,762.50 | $7,762.50 | 92 |
| 2018-08-31 | $7,612.50 | $7,612.50 | 214 |
| 2018-08-30 | $6,525.00 | $6,525.00 | 136 |
| 2018-08-29 | $5,906.25 | $5,906.25 | 366 |
| 2018-08-28 | $4,910.63 | $4,910.63 | 60 |
| 2018-08-27 | $4,350.00 | $4,350.00 | 23 |
| 2018-08-24 | $4,368.75 | $4,368.75 | 133 |
| 2018-08-23 | $4,387.50 | $4,387.50 | 22 |
| 2018-08-22 | $4,387.50 | $4,387.50 | 16 |
| 2018-08-21 | $4,125.00 | $4,125.00 | 21 |
| 2018-08-20 | $4,143.75 | $4,143.75 | 12 |
| 2018-08-17 | $4,050.00 | $4,050.00 | 14 |
| 2018-08-16 | $4,068.75 | $4,068.75 | 38 |
| 2018-08-15 | $4,125.00 | $4,125.00 | 54 |
| 2018-08-14 | $4,462.50 | $4,462.50 | 112 |
| 2018-08-13 | $3,993.75 | $3,993.75 | 60 |
| 2018-08-10 | $3,965.63 | $3,965.63 | 26 |
| 2018-08-09 | $3,731.25 | $3,731.25 | 8 |
| 2018-08-08 | $3,675.00 | $3,675.00 | 22 |
| 2018-08-07 | $3,750.00 | $3,750.00 | 16 |
| 2018-08-06 | $3,993.75 | $3,993.75 | 9 |
| 2018-08-03 | $3,862.50 | $3,862.50 | 29 |
| 2018-08-02 | $3,731.25 | $3,731.25 | 74 |
| 2018-08-01 | $4,068.75 | $4,068.75 | 26 |
| 2018-07-31 | $3,937.50 | $3,937.50 | 26 |
| 2018-07-30 | $4,181.25 | $4,181.25 | 7 |
| 2018-07-27 | $4,096.88 | $4,096.88 | 23 |
| 2018-07-26 | $4,256.25 | $4,256.25 | 14 |
| 2018-07-25 | $4,406.25 | $4,406.25 | 22 |
| 2018-07-24 | $4,331.25 | $4,331.25 | 23 |
| 2018-07-23 | $4,396.88 | $4,396.88 | 19 |
| 2018-07-20 | $4,575.00 | $4,575.00 | 27 |
| 2018-07-19 | $4,387.50 | $4,387.50 | 49 |
| 2018-07-18 | $4,537.50 | $4,537.50 | 10 |
| 2018-07-17 | $4,725.00 | $4,725.00 | 19 |
| 2018-07-16 | $4,518.75 | $4,518.75 | 19 |
| 2018-07-13 | $4,875.00 | $4,875.00 | 14 |
| 2018-07-12 | $4,687.50 | $4,687.50 | 13 |
| 2018-07-11 | $4,837.50 | $4,837.50 | 10 |
| 2018-07-10 | $5,062.50 | $5,062.50 | 21 |
| 2018-07-09 | $4,893.75 | $4,893.75 | 40 |
| 2018-07-06 | $4,893.75 | $4,893.75 | 31 |
| 2018-07-05 | $5,083.13 | $5,083.13 | 48 |
| 2018-07-03 | $4,556.25 | $4,556.25 | 16 |
| 2018-07-02 | $4,612.50 | $4,612.50 | 64 |
| 2018-06-29 | $5,081.25 | $5,081.25 | 59 |
| 2018-06-28 | $5,625.00 | $5,625.00 | 34 |
| 2018-06-27 | $5,906.25 | $5,906.25 | 40 |
| 2018-06-26 | $5,925.00 | $5,925.00 | 10 |
| 2018-06-25 | $6,112.50 | $6,112.50 | 47 |
| 2018-06-22 | $6,468.75 | $6,468.75 | 29 |
| 2018-06-21 | $6,225.00 | $6,225.00 | 26 |
| 2018-06-20 | $6,562.50 | $6,562.50 | 87 |
| 2018-06-19 | $6,187.50 | $6,187.50 | 26 |
| 2018-06-18 | $6,393.75 | $6,393.75 | 85 |
| 2018-06-15 | $6,150.00 | $6,150.00 | 28 |
| 2018-06-14 | $6,618.75 | $6,618.75 | 5 |
| 2018-06-13 | $6,375.00 | $6,375.00 | 33 |
| 2018-06-12 | $6,806.25 | $6,806.25 | 35 |
| 2018-06-11 | $7,031.25 | $7,031.25 | 68 |
| 2018-06-08 | $6,581.25 | $6,581.25 | 10 |
| 2018-06-07 | $6,806.25 | $6,806.25 | 13 |
| 2018-06-06 | $6,656.25 | $6,656.25 | 15 |
| 2018-06-05 | $6,806.25 | $6,806.25 | 17 |
| 2018-06-04 | $6,656.25 | $6,656.25 | 16 |
| 2018-06-01 | $6,975.00 | $6,975.00 | 20 |
| 2018-05-31 | $6,881.25 | $6,881.25 | 67 |
| 2018-05-30 | $7,106.25 | $7,106.25 | 90 |
| 2018-05-29 | $7,593.75 | $7,593.75 | 40 |
| 2018-05-25 | $8,062.50 | $8,062.50 | 93 |
| 2018-05-24 | $7,781.25 | $7,781.25 | 84 |
| 2018-05-23 | $7,725.00 | $7,725.00 | 118 |
| 2018-05-22 | $7,687.50 | $7,687.50 | 421 |
| 2018-05-21 | $8,831.25 | $8,831.25 | 26 |
| 2018-05-18 | $10,125.00 | $10,125.00 | 10 |
| 2018-05-17 | $9,806.25 | $9,806.25 | 12 |
| 2018-05-16 | $10,312.50 | $10,312.50 | 12 |
| 2018-05-15 | $10,631.25 | $10,631.25 | 18 |
| 2018-05-14 | $11,400.00 | $11,400.00 | 16 |
| 2018-05-11 | $12,000.00 | $12,000.00 | 5 |
| 2018-05-10 | $11,683.13 | $11,683.13 | 7 |
| 2018-05-09 | $12,037.50 | $12,037.50 | 14 |
| 2018-05-08 | $13,106.25 | $13,106.25 | 10 |
| 2018-05-07 | $13,931.25 | $13,931.25 | 10 |
| 2018-05-04 | $15,356.25 | $15,356.25 | 17 |
| 2018-05-03 | $14,718.75 | $14,718.75 | 13 |
| 2018-05-02 | $13,031.25 | $13,031.25 | 9 |
| 2018-05-01 | $13,800.00 | $13,800.00 | 1 |
| 2018-04-30 | $13,518.75 | $13,518.75 | 5 |
| 2018-04-27 | $14,306.25 | $14,306.25 | 5 |
| 2018-04-26 | $13,968.75 | $13,968.75 | 4 |
| 2018-04-25 | $13,350.00 | $13,350.00 | 8 |
| 2018-04-24 | $13,162.50 | $13,162.50 | 15 |
| 2018-04-23 | $13,668.75 | $13,668.75 | 34 |
| 2018-04-20 | $11,718.75 | $11,718.75 | 5 |
| 2018-04-19 | $12,000.00 | $12,000.00 | 4 |
| 2018-04-18 | $11,756.25 | $11,756.25 | 3 |
| 2018-04-17 | $12,412.50 | $12,412.50 | 3 |
| 2018-04-16 | $12,412.50 | $12,412.50 | 5 |
| 2018-04-13 | $12,562.50 | $12,562.50 | 4 |
| 2018-04-12 | $11,401.88 | $11,401.88 | 2 |
| 2018-04-11 | $12,281.25 | $12,281.25 | 1 |
| 2018-04-10 | $11,812.50 | $11,812.50 | 19 |
| 2018-04-09 | $10,875.00 | $10,875.00 | 4 |
| 2018-04-06 | $12,075.00 | $12,075.00 | 0 |
| 2018-04-05 | $11,625.00 | $11,625.00 | 7 |
| 2018-04-04 | $12,543.75 | $12,543.75 | 2 |
| 2018-04-03 | $12,600.00 | $12,600.00 | 2 |
| 2018-04-02 | $11,718.75 | $11,718.75 | 2 |
| 2018-03-29 | $11,906.25 | $11,906.25 | 9 |
| 2018-03-28 | $13,106.25 | $13,106.25 | 5 |
| 2018-03-27 | $13,125.00 | $13,125.00 | 4 |
| 2018-03-26 | $13,162.50 | $13,162.50 | 8 |
| 2018-03-23 | $14,718.75 | $14,718.75 | 4 |
| 2018-03-22 | $12,731.25 | $12,731.25 | 16 |
| 2018-03-21 | $12,637.50 | $12,637.50 | 6 |
| 2018-03-20 | $13,181.25 | $13,181.25 | 3 |
| 2018-03-19 | $13,293.75 | $13,293.75 | 4 |
| 2018-03-16 | $12,993.75 | $12,993.75 | 7 |
| 2018-03-15 | $14,043.75 | $14,043.75 | 4 |
| 2018-03-14 | $13,518.75 | $13,518.75 | 8 |
| 2018-03-13 | $13,781.25 | $13,781.25 | 5 |
| 2018-03-12 | $13,668.75 | $13,668.75 | 7 |
| 2018-03-09 | $12,918.75 | $12,918.75 | 26 |
| 2018-03-08 | $12,600.00 | $12,600.00 | 4 |
| 2018-03-07 | $13,050.00 | $13,050.00 | 8 |
| 2018-03-06 | $13,256.25 | $13,256.25 | 5 |
| 2018-03-05 | $13,631.25 | $13,631.25 | 5 |
| 2018-03-02 | $13,425.00 | $13,425.00 | 4 |
| 2018-03-01 | $13,762.50 | $13,762.50 | 4 |
| 2018-02-28 | $13,256.25 | $13,256.25 | 4 |
| 2018-02-27 | $13,350.00 | $13,350.00 | 8 |
| 2018-02-26 | $13,743.75 | $13,743.75 | 7 |
| 2018-02-23 | $13,839.38 | $13,839.38 | 3 |
| 2018-02-22 | $13,893.75 | $13,893.75 | 3 |
| 2018-02-21 | $14,343.75 | $14,343.75 | 9 |
| 2018-02-20 | $13,668.75 | $13,668.75 | 5 |
| 2018-02-16 | $13,668.75 | $13,668.75 | 7 |
| 2018-02-15 | $13,237.50 | $13,237.50 | 8 |
| 2018-02-14 | $13,125.00 | $13,125.00 | 7 |
| 2018-02-13 | $13,781.25 | $13,781.25 | 8 |
| 2018-02-12 | $14,475.00 | $14,475.00 | 3 |
| 2018-02-09 | $13,500.00 | $13,500.00 | 4 |
| 2018-02-08 | $13,593.75 | $13,593.75 | 6 |
| 2018-02-07 | $14,700.00 | $14,700.00 | 3 |
| 2018-02-06 | $14,268.75 | $14,268.75 | 9 |
| 2018-02-05 | $15,468.75 | $15,468.75 | 17 |
| 2018-02-02 | $16,218.75 | $16,218.75 | 4 |
| 2018-02-01 | $16,162.50 | $16,162.50 | 6 |
| 2018-01-31 | $16,331.25 | $16,331.25 | 14 |
| 2018-01-30 | $16,968.75 | $16,968.75 | 7 |
| 2018-01-29 | $16,875.00 | $16,875.00 | 8 |
| 2018-01-26 | $17,062.50 | $17,062.50 | 8 |
| 2018-01-25 | $16,612.50 | $16,612.50 | 36 |
| 2018-01-24 | $18,468.75 | $18,468.75 | 38 |
| 2018-01-23 | $19,875.00 | $19,875.00 | 34 |
| 2018-01-22 | $20,737.50 | $20,737.50 | 16 |
| 2018-01-19 | $21,900.00 | $21,900.00 | 10 |
| 2018-01-18 | $22,725.00 | $22,725.00 | 13 |
| 2018-01-17 | $21,588.75 | $21,588.75 | 14 |
| 2018-01-16 | $20,700.00 | $20,700.00 | 16 |
| 2018-01-12 | $21,262.50 | $21,262.50 | 8 |
| 2018-01-11 | $21,712.50 | $21,712.50 | 7 |
| 2018-01-10 | $22,050.00 | $22,050.00 | 9 |
| 2018-01-09 | $22,050.00 | $22,050.00 | 9 |
| 2018-01-08 | $21,825.00 | $21,825.00 | 22 |
| 2018-01-05 | $22,387.50 | $22,387.50 | 21 |
| 2018-01-04 | $23,400.00 | $23,400.00 | 38 |
| 2018-01-03 | $23,400.00 | $23,400.00 | 49 |
| 2018-01-02 | $23,737.50 | $23,737.50 | 24 |