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
- 2018-02-16 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 | $9,744.00 | $9,744.00 | 145 | — | — |
| 2018-12-28 | $9,480.00 | $9,480.00 | 50 | — | — |
| 2018-12-27 | $10,056.00 | $10,056.00 | 90 | — | — |
| 2018-12-26 | $9,624.00 | $9,624.00 | 72 | — | — |
| 2018-12-24 | $9,456.00 | $9,456.00 | 39 | — | — |
| 2018-12-21 | $9,696.00 | $9,696.00 | 86 | — | — |
| 2018-12-20 | $10,152.00 | $10,152.00 | 288 | — | — |
| 2018-12-19 | $10,128.00 | $10,128.00 | 224 | — | — |
| 2018-12-18 | $9,960.00 | $9,960.00 | 151 | — | — |
| 2018-12-17 | $9,192.00 | $9,192.00 | 68 | — | — |
| 2018-12-14 | $9,768.00 | $9,768.00 | 67 | — | — |
| 2018-12-13 | $10,464.00 | $10,464.00 | 107 | — | — |
| 2018-12-12 | $10,512.00 | $10,512.00 | 64 | — | — |
| 2018-12-11 | $10,848.00 | $10,848.00 | 71 | — | — |
| 2018-12-10 | $10,848.00 | $10,848.00 | 62 | — | — |
| 2018-12-07 | $10,992.00 | $10,992.00 | 119 | — | — |
| 2018-12-06 | $10,320.00 | $10,320.00 | 142 | — | — |
| 2018-12-04 | $10,272.00 | $10,272.00 | 62 | — | — |
| 2018-12-03 | $10,440.00 | $10,440.00 | 47 | — | — |
| 2018-11-30 | $10,584.00 | $10,584.00 | 51 | — | — |
| 2018-11-29 | $11,016.00 | $11,016.00 | 50 | — | — |
| 2018-11-28 | $10,944.00 | $10,944.00 | 77 | — | — |
| 2018-11-27 | $11,136.00 | $11,136.00 | 76 | — | — |
| 2018-11-26 | $11,496.00 | $11,496.00 | 63 | — | — |
| 2018-11-23 | $11,712.00 | $11,712.00 | 69 | — | — |
| 2018-11-21 | $11,328.00 | $11,328.00 | 71 | — | — |
| 2018-11-20 | $11,184.00 | $11,184.00 | 59 | — | — |
| 2018-11-19 | $11,784.00 | $11,784.00 | 52 | — | — |
| 2018-11-16 | $12,096.00 | $12,096.00 | 58 | — | — |
| 2018-11-15 | $12,264.00 | $12,264.00 | 55 | — | — |
| 2018-11-14 | $12,360.00 | $12,360.00 | 55 | — | — |
| 2018-11-13 | $12,528.00 | $12,528.00 | 113 | — | — |
| 2018-11-12 | $13,080.00 | $13,080.00 | 78 | — | — |
| 2018-11-09 | $13,152.00 | $13,152.00 | 72 | — | — |
| 2018-11-08 | $13,104.00 | $13,104.00 | 90 | — | — |
| 2018-11-07 | $12,600.00 | $12,600.00 | 78 | — | — |
| 2018-11-06 | $12,792.00 | $12,792.00 | 84 | — | — |
| 2018-11-05 | $12,960.00 | $12,960.00 | 81 | — | — |
| 2018-11-02 | $13,128.00 | $13,128.00 | 380 | — | — |
| 2018-11-01 | $13,104.00 | $13,104.00 | 57 | — | — |
| 2018-10-31 | $12,744.00 | $12,744.00 | 59 | — | — |
| 2018-10-30 | $13,560.00 | $13,560.00 | 95 | — | — |
| 2018-10-29 | $13,560.00 | $13,560.00 | 105 | — | — |
| 2018-10-26 | $13,296.00 | $13,296.00 | 97 | — | — |
| 2018-10-25 | $13,248.00 | $13,248.00 | 108 | — | — |
| 2018-10-24 | $13,248.00 | $13,248.00 | 111 | — | — |
| 2018-10-23 | $12,816.00 | $12,816.00 | 175 | — | — |
| 2018-10-22 | $12,240.00 | $12,240.00 | 137 | — | — |
| 2018-10-19 | $12,360.00 | $12,360.00 | 95 | — | — |
| 2018-10-18 | $12,936.00 | $12,936.00 | 141 | — | — |
| 2018-10-17 | $13,584.00 | $13,584.00 | 148 | — | — |
| 2018-10-16 | $13,200.00 | $13,200.00 | 141 | — | — |
| 2018-10-15 | $12,936.00 | $12,936.00 | 170 | — | — |
| 2018-10-12 | $12,528.00 | $12,528.00 | 172 | — | — |
| 2018-10-11 | $12,240.00 | $12,240.00 | 170 | — | — |
| 2018-10-10 | $13,440.00 | $13,440.00 | 190 | — | — |
| 2018-10-09 | $13,200.00 | $13,200.00 | 171 | — | — |
| 2018-10-08 | $13,296.00 | $13,296.00 | 189 | — | — |
| 2018-10-05 | $12,648.00 | $12,648.00 | 248 | — | — |
| 2018-10-04 | $13,344.00 | $13,344.00 | 192 | — | — |
| 2018-10-03 | $13,464.00 | $13,464.00 | 299 | — | — |
| 2018-10-02 | $12,840.00 | $12,840.00 | 214 | — | — |
| 2018-10-01 | $12,600.00 | $12,600.00 | 172 | — | — |
| 2018-09-28 | $12,696.00 | $12,696.00 | 223 | — | — |
| 2018-09-27 | $12,840.00 | $12,840.00 | 225 | — | — |
| 2018-09-26 | $12,576.00 | $12,576.00 | 201 | — | — |
| 2018-09-25 | $12,168.00 | $12,168.00 | 218 | — | — |
| 2018-09-24 | $11,904.00 | $11,904.00 | 207 | — | — |
| 2018-09-21 | $11,736.00 | $11,736.00 | 272 | — | — |
| 2018-09-20 | $11,088.00 | $11,088.00 | 225 | — | — |
| 2018-09-19 | $10,800.00 | $10,800.00 | 202 | — | — |
| 2018-09-18 | $10,320.00 | $10,320.00 | 102 | — | — |
| 2018-09-17 | $10,560.00 | $10,560.00 | 106 | — | — |
| 2018-09-14 | $10,680.00 | $10,680.00 | 115 | — | — |
| 2018-09-13 | $11,040.00 | $11,040.00 | 117 | — | — |
| 2018-09-12 | $10,848.00 | $10,848.00 | 109 | — | — |
| 2018-09-11 | $11,016.00 | $11,016.00 | 104 | — | — |
| 2018-09-10 | $10,848.00 | $10,848.00 | 98 | — | — |
| 2018-09-07 | $10,848.00 | $10,848.00 | 130 | — | — |
| 2018-09-06 | $10,776.00 | $10,776.00 | 132 | — | — |
| 2018-09-05 | $10,248.00 | $10,248.00 | 107 | — | — |
| 2018-09-04 | $10,296.00 | $10,296.00 | 112 | — | — |
| 2018-08-31 | $10,200.00 | $10,200.00 | 155 | — | — |
| 2018-08-30 | $9,912.00 | $9,912.00 | 148 | — | — |
| 2018-08-29 | $10,128.00 | $10,128.00 | 104 | — | — |
| 2018-08-28 | $10,128.00 | $10,128.00 | 102 | — | — |
| 2018-08-27 | $9,864.00 | $9,864.00 | 130 | — | — |
| 2018-08-24 | $10,008.00 | $10,008.00 | 128 | — | — |
| 2018-08-23 | $9,696.00 | $9,696.00 | 167 | — | — |
| 2018-08-22 | $9,384.00 | $9,384.00 | 225 | — | — |
| 2018-08-21 | $9,456.00 | $9,456.00 | 57 | — | — |
| 2018-08-20 | $9,168.00 | $9,168.00 | 77 | — | — |
| 2018-08-17 | $8,928.00 | $8,928.00 | 121 | — | — |
| 2018-08-16 | $8,880.00 | $8,880.00 | 39 | — | — |
| 2018-08-15 | $8,832.00 | $8,832.00 | 146 | — | — |
| 2018-08-14 | $8,496.00 | $8,496.00 | 394 | — | — |
| 2018-08-13 | $7,248.00 | $7,248.00 | 111 | — | — |
| 2018-08-10 | $6,840.00 | $6,840.00 | 124 | — | — |
| 2018-08-09 | $7,080.00 | $7,080.00 | 362 | — | — |
| 2018-08-08 | $6,696.00 | $6,696.00 | 146 | — | — |
| 2018-08-07 | $6,480.00 | $6,480.00 | 56 | — | — |
| 2018-08-06 | $7,488.00 | $7,488.00 | 48 | — | — |
| 2018-08-03 | $8,400.00 | $8,400.00 | 51 | — | — |
| 2018-08-02 | $9,192.00 | $9,192.00 | 73 | — | — |
| 2018-08-01 | $10,224.00 | $10,224.00 | 21 | — | — |
| 2018-07-31 | $10,416.00 | $10,416.00 | 100 | — | — |
| 2018-07-30 | $9,936.00 | $9,936.00 | 42 | — | — |
| 2018-07-27 | $10,152.00 | $10,152.00 | 138 | — | — |
| 2018-07-26 | $10,152.00 | $10,152.00 | 36 | — | — |
| 2018-07-25 | $10,416.00 | $10,416.00 | 114 | — | — |
| 2018-07-24 | $10,152.00 | $10,152.00 | 88 | — | — |
| 2018-07-23 | $9,600.00 | $9,600.00 | 365 | — | — |
| 2018-07-20 | $9,624.00 | $9,624.00 | 56 | — | — |
| 2018-07-19 | $10,080.00 | $10,080.00 | 91 | — | — |
| 2018-07-18 | $9,576.00 | $9,576.00 | 636 | — | — |
| 2018-07-17 | $10,536.00 | $10,536.00 | 93 | — | — |
| 2018-07-16 | $11,520.00 | $11,520.00 | 74 | — | — |
| 2018-07-13 | $11,520.00 | $11,520.00 | 42 | — | — |
| 2018-07-12 | $10,968.00 | $10,968.00 | 54 | — | — |
| 2018-07-11 | $12,192.00 | $12,192.00 | 40 | — | — |
| 2018-07-10 | $12,936.00 | $12,936.00 | 38 | — | — |
| 2018-07-09 | $13,968.00 | $13,968.00 | 83 | — | — |
| 2018-07-06 | $16,632.00 | $16,632.00 | 17 | — | — |
| 2018-07-05 | $18,048.00 | $18,048.00 | 25 | — | — |
| 2018-07-03 | $19,656.00 | $19,656.00 | 32 | — | — |
| 2018-07-02 | $20,232.00 | $20,232.00 | 43 | — | — |
| 2018-06-29 | $20,400.00 | $20,400.00 | 72 | — | — |
| 2018-06-28 | $20,160.00 | $20,160.00 | 37 | — | — |
| 2018-06-27 | $19,992.00 | $19,992.00 | 46 | — | — |
| 2018-06-26 | $19,752.00 | $19,752.00 | 81 | — | — |
| 2018-06-25 | $19,728.00 | $19,728.00 | 93 | — | — |
| 2018-06-22 | $17,352.00 | $17,352.00 | 58 | — | — |
| 2018-06-21 | $17,016.00 | $17,016.00 | 109 | — | — |
| 2018-06-20 | $15,768.00 | $15,768.00 | 44 | — | — |
| 2018-06-19 | $16,680.00 | $16,680.00 | 98 | — | — |
| 2018-06-18 | $15,504.00 | $15,504.00 | 88 | — | — |
| 2018-06-15 | $17,856.00 | $17,856.00 | 129 | — | — |
| 2018-06-14 | $19,704.00 | $19,704.00 | 66 | — | — |
| 2018-06-13 | $19,680.00 | $19,680.00 | 57 | — | — |
| 2018-06-12 | $19,488.00 | $19,488.00 | 43 | — | — |
| 2018-06-11 | $18,672.00 | $18,672.00 | 57 | — | — |
| 2018-06-08 | $18,048.00 | $18,048.00 | 113 | — | — |
| 2018-06-07 | $19,080.00 | $19,080.00 | 77 | — | — |
| 2018-06-06 | $21,024.00 | $21,024.00 | 115 | — | — |
| 2018-06-05 | $22,080.00 | $22,080.00 | 132 | — | — |
| 2018-06-04 | $22,560.00 | $22,560.00 | 123 | — | — |
| 2018-06-01 | $22,848.00 | $22,848.00 | 122 | — | — |
| 2018-05-31 | $23,712.00 | $23,712.00 | 162 | — | — |
| 2018-05-30 | $23,568.00 | $23,568.00 | 104 | — | — |
| 2018-05-29 | $23,904.00 | $23,904.00 | 179 | — | — |
| 2018-05-25 | $24,168.00 | $24,168.00 | 176 | — | — |
| 2018-05-24 | $22,320.00 | $22,320.00 | 104 | — | — |
| 2018-05-23 | $22,392.00 | $22,392.00 | 99 | — | — |
| 2018-05-22 | $22,296.00 | $22,296.00 | 96 | — | — |
| 2018-05-21 | $22,176.00 | $22,176.00 | 83 | — | — |
| 2018-05-18 | $21,840.00 | $21,840.00 | 106 | — | — |
| 2018-05-17 | $21,312.00 | $21,312.00 | 57 | — | — |
| 2018-05-16 | $20,472.00 | $20,472.00 | 67 | — | — |
| 2018-05-15 | $20,448.00 | $20,448.00 | 76 | — | — |
| 2018-05-14 | $20,136.00 | $20,136.00 | 53 | — | — |
| 2018-05-11 | $19,896.00 | $19,896.00 | 40 | — | — |
| 2018-05-10 | $19,464.00 | $19,464.00 | 118 | — | — |
| 2018-05-09 | $19,080.00 | $19,080.00 | 41 | — | — |
| 2018-05-08 | $19,080.00 | $19,080.00 | 32 | — | — |
| 2018-05-07 | $18,960.00 | $18,960.00 | 41 | — | — |
| 2018-05-04 | $18,816.00 | $18,816.00 | 24 | — | — |
| 2018-05-03 | $18,648.00 | $18,648.00 | 40 | — | — |
| 2018-05-02 | $18,480.00 | $18,480.00 | 36 | — | — |
| 2018-05-01 | $18,432.00 | $18,432.00 | 28 | — | — |
| 2018-04-30 | $19,128.00 | $19,128.00 | 48 | — | — |
| 2018-04-27 | $18,456.00 | $18,456.00 | 26 | — | — |
| 2018-04-26 | $18,600.00 | $18,600.00 | 27 | — | — |
| 2018-04-25 | $18,456.00 | $18,456.00 | 32 | — | — |
| 2018-04-24 | $18,480.00 | $18,480.00 | 80 | — | — |
| 2018-04-23 | $19,152.00 | $19,152.00 | 36 | — | — |
| 2018-04-20 | $18,528.00 | $18,528.00 | 27 | — | — |
| 2018-04-19 | $18,432.00 | $18,432.00 | 60 | — | — |
| 2018-04-18 | $18,912.00 | $18,912.00 | 55 | — | — |
| 2018-04-17 | $18,888.00 | $18,888.00 | 47 | — | — |
| 2018-04-16 | $18,960.00 | $18,960.00 | 54 | — | — |
| 2018-04-13 | $19,200.00 | $19,200.00 | 68 | — | — |
| 2018-04-12 | $18,336.00 | $18,336.00 | 39 | — | — |
| 2018-04-11 | $18,192.00 | $18,192.00 | 64 | — | — |
| 2018-04-10 | $18,192.00 | $18,192.00 | 88 | — | — |
| 2018-04-09 | $16,800.00 | $16,800.00 | 63 | — | — |
| 2018-04-06 | $16,248.00 | $16,248.00 | 17 | — | — |
| 2018-04-05 | $16,032.00 | $16,032.00 | 29 | — | — |
| 2018-04-04 | $16,128.00 | $16,128.00 | 30 | — | — |
| 2018-04-03 | $15,840.00 | $15,840.00 | 67 | — | — |
| 2018-04-02 | $15,360.00 | $15,360.00 | 37 | — | — |
| 2018-03-29 | $15,120.00 | $15,120.00 | 15 | — | — |
| 2018-03-28 | $15,168.00 | $15,168.00 | 22 | — | — |
| 2018-03-27 | $15,240.00 | $15,240.00 | 46 | — | — |
| 2018-03-26 | $15,336.00 | $15,336.00 | 30 | — | — |
| 2018-03-23 | $15,456.00 | $15,456.00 | 15 | — | — |
| 2018-03-22 | $15,600.00 | $15,600.00 | 7 | — | — |
| 2018-03-21 | $15,720.00 | $15,720.00 | 35 | — | — |
| 2018-03-20 | $15,696.00 | $15,696.00 | 58 | — | — |
| 2018-03-19 | $15,624.00 | $15,624.00 | 53 | — | — |
| 2018-03-16 | $15,720.00 | $15,720.00 | 139 | — | — |
| 2018-03-15 | $15,840.00 | $15,840.00 | 89 | — | — |
| 2018-03-14 | $15,768.00 | $15,768.00 | 63 | — | — |
| 2018-03-13 | $15,720.00 | $15,720.00 | 114 | — | — |
| 2018-03-12 | $16,104.00 | $16,104.00 | 72 | — | — |
| 2018-03-09 | $15,792.00 | $15,792.00 | 95 | — | — |
| 2018-03-08 | $15,768.00 | $15,768.00 | 70 | — | — |
| 2018-03-07 | $15,624.00 | $15,624.00 | 48 | — | — |
| 2018-03-06 | $15,648.00 | $15,648.00 | 75 | — | — |
| 2018-03-05 | $15,480.00 | $15,480.00 | 85 | — | — |
| 2018-03-02 | $15,360.00 | $15,360.00 | 27 | — | — |
| 2018-03-01 | $15,168.00 | $15,168.00 | 24 | — | — |
| 2018-02-28 | $14,880.00 | $14,880.00 | 22 | — | — |
| 2018-02-27 | $15,504.00 | $15,504.00 | 44 | — | — |
| 2018-02-26 | $16,008.00 | $16,008.00 | 80 | — | — |
| 2018-02-23 | $14,184.00 | $14,184.00 | 30 | — | — |
| 2018-02-22 | $14,880.00 | $14,880.00 | 30 | — | — |
| 2018-02-21 | $14,352.00 | $14,352.00 | 28 | — | — |
| 2018-02-20 | $14,520.00 | $14,520.00 | 43 | — | — |
| 2018-02-16 | $14,832.00 | $14,832.00 | 44 | — | — |