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
- 2018-01-23 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 | $802,400.00 | $802,400.00 | 2 | — | — |
| 2018-12-28 | $809,000.00 | $809,000.00 | 4 | — | — |
| 2018-12-27 | $830,000.00 | $830,000.00 | 5 | — | — |
| 2018-12-26 | $820,400.00 | $820,400.00 | 5 | — | — |
| 2018-12-24 | $1.04M | $1.04M | 6 | — | — |
| 2018-12-21 | $967,200.00 | $967,200.00 | 7 | — | — |
| 2018-12-20 | $865,400.00 | $865,400.00 | 6 | — | — |
| 2018-12-19 | $781,740.00 | $781,740.00 | 6 | — | — |
| 2018-12-18 | $721,000.00 | $721,000.00 | 4 | — | — |
| 2018-12-17 | $732,400.00 | $732,400.00 | 6 | — | — |
| 2018-12-14 | $662,720.00 | $662,720.00 | 3 | — | — |
| 2018-12-13 | $622,000.00 | $622,000.00 | 1 | — | — |
| 2018-12-12 | $627,820.00 | $627,820.00 | 3 | — | — |
| 2018-12-11 | $663,600.00 | $663,600.00 | 2 | — | — |
| 2018-12-10 | $663,360.00 | $663,360.00 | 2 | — | — |
| 2018-12-07 | $687,600.00 | $687,600.00 | 3 | — | — |
| 2018-12-06 | $640,000.00 | $640,000.00 | 5 | — | — |
| 2018-12-04 | $650,200.00 | $650,200.00 | 5 | — | — |
| 2018-12-03 | $586,200.00 | $586,200.00 | 6 | — | — |
| 2018-11-30 | $641,080.00 | $641,080.00 | 2 | — | — |
| 2018-11-29 | $660,000.00 | $660,000.00 | 3 | — | — |
| 2018-11-28 | $643,600.00 | $643,600.00 | 3 | — | — |
| 2018-11-27 | $705,800.00 | $705,800.00 | 3 | — | — |
| 2018-11-26 | $703,920.00 | $703,920.00 | 6 | — | — |
| 2018-11-23 | $789,400.00 | $789,400.00 | 2 | — | — |
| 2018-11-21 | $755,000.00 | $755,000.00 | 2 | — | — |
| 2018-11-20 | $769,600.00 | $769,600.00 | 9 | — | — |
| 2018-11-19 | $735,400.00 | $735,400.00 | 4 | — | — |
| 2018-11-16 | $649,000.00 | $649,000.00 | 2 | — | — |
| 2018-11-15 | $619,020.00 | $619,020.00 | 2 | — | — |
| 2018-11-14 | $645,000.00 | $645,000.00 | 3 | — | — |
| 2018-11-13 | $650,800.00 | $650,800.00 | 2 | — | — |
| 2018-11-12 | $675,200.00 | $675,200.00 | 4 | — | — |
| 2018-11-09 | $600,200.00 | $600,200.00 | 4 | — | — |
| 2018-11-08 | $571,600.00 | $571,600.00 | 2 | — | — |
| 2018-11-07 | $543,400.00 | $543,400.00 | 4 | — | — |
| 2018-11-06 | $592,800.00 | $592,800.00 | 3 | — | — |
| 2018-11-05 | $606,480.00 | $606,480.00 | 3 | — | — |
| 2018-11-02 | $582,000.00 | $582,000.00 | 5 | — | — |
| 2018-11-01 | $550,400.00 | $550,400.00 | 4 | — | — |
| 2018-10-31 | $595,000.00 | $595,000.00 | 9 | — | — |
| 2018-10-30 | $670,400.00 | $670,400.00 | 4 | — | — |
| 2018-10-29 | $709,800.00 | $709,800.00 | 7 | — | — |
| 2018-10-26 | $645,000.00 | $645,000.00 | 9 | — | — |
| 2018-10-25 | $612,800.00 | $612,800.00 | 7 | — | — |
| 2018-10-24 | $742,800.00 | $742,800.00 | 4 | — | — |
| 2018-10-23 | $642,240.00 | $642,240.00 | 2 | — | — |
| 2018-10-22 | $645,400.00 | $645,400.00 | 1 | — | — |
| 2018-10-19 | $668,800.00 | $668,800.00 | 1 | — | — |
| 2018-10-18 | $651,200.00 | $651,200.00 | 3 | — | — |
| 2018-10-17 | $598,720.00 | $598,720.00 | 3 | — | — |
| 2018-10-16 | $593,400.00 | $593,400.00 | 2 | — | — |
| 2018-10-15 | $667,800.00 | $667,800.00 | 2 | — | — |
| 2018-10-12 | $640,600.00 | $640,600.00 | 5 | — | — |
| 2018-10-11 | $717,800.00 | $717,800.00 | 7 | — | — |
| 2018-10-10 | $707,000.00 | $707,000.00 | 4 | — | — |
| 2018-10-09 | $605,480.00 | $605,480.00 | 3 | — | — |
| 2018-10-08 | $615,040.00 | $615,040.00 | 5 | — | — |
| 2018-10-05 | $592,000.00 | $592,000.00 | 7 | — | — |
| 2018-10-04 | $562,220.00 | $562,220.00 | 7 | — | — |
| 2018-10-03 | $516,000.00 | $516,000.00 | 1 | — | — |
| 2018-10-02 | $523,400.00 | $523,400.00 | 2 | — | — |
| 2018-10-01 | $502,800.00 | $502,800.00 | 3 | — | — |
| 2018-09-28 | $530,200.00 | $530,200.00 | 3 | — | — |
| 2018-09-27 | $502,040.00 | $502,040.00 | 2 | — | — |
| 2018-09-26 | $517,600.00 | $517,600.00 | 2 | — | — |
| 2018-09-25 | $526,020.00 | $526,020.00 | 1 | — | — |
| 2018-09-24 | $536,200.00 | $536,200.00 | 1 | — | — |
| 2018-09-21 | $550,000.00 | $550,000.00 | 1 | — | — |
| 2018-09-20 | $526,200.00 | $526,200.00 | 1 | — | — |
| 2018-09-19 | $536,600.00 | $536,600.00 | 1 | — | — |
| 2018-09-18 | $562,740.00 | $562,740.00 | 2 | — | — |
| 2018-09-17 | $566,200.00 | $566,200.00 | 4 | — | — |
| 2018-09-14 | $529,200.00 | $529,200.00 | 1 | — | — |
| 2018-09-13 | $529,640.00 | $529,640.00 | 1 | — | — |
| 2018-09-12 | $542,140.00 | $542,140.00 | 2 | — | — |
| 2018-09-11 | $543,200.00 | $543,200.00 | 2 | — | — |
| 2018-09-10 | $560,660.00 | $560,660.00 | 1 | — | — |
| 2018-09-07 | $564,780.00 | $564,780.00 | 3 | — | — |
| 2018-09-06 | $553,860.00 | $553,860.00 | 5 | — | — |
| 2018-09-05 | $529,600.00 | $529,600.00 | 7 | — | — |
| 2018-09-04 | $488,800.00 | $488,800.00 | 2 | — | — |
| 2018-08-31 | $471,000.00 | $471,000.00 | 2 | — | — |
| 2018-08-30 | $472,340.00 | $472,340.00 | 3 | — | — |
| 2018-08-29 | $470,400.00 | $470,400.00 | 2 | — | — |
| 2018-08-28 | $482,000.00 | $482,000.00 | 1 | — | — |
| 2018-08-27 | $474,400.00 | $474,400.00 | 2 | — | — |
| 2018-08-24 | $497,780.00 | $497,780.00 | 1 | — | — |
| 2018-08-23 | $520,280.00 | $520,280.00 | 2 | — | — |
| 2018-08-22 | $512,380.00 | $512,380.00 | 1 | — | — |
| 2018-08-21 | $527,000.00 | $527,000.00 | 3 | — | — |
| 2018-08-20 | $546,000.00 | $546,000.00 | 2 | — | — |
| 2018-08-17 | $553,860.00 | $553,860.00 | 5 | — | — |
| 2018-08-16 | $536,400.00 | $536,400.00 | 1 | — | — |
| 2018-08-15 | $533,000.00 | $533,000.00 | 4 | — | — |
| 2018-08-14 | $506,580.00 | $506,580.00 | 3 | — | — |
| 2018-08-13 | $506,200.00 | $506,200.00 | 2 | — | — |
| 2018-08-10 | $508,200.00 | $508,200.00 | 2 | — | — |
| 2018-08-09 | $505,400.00 | $505,400.00 | 1 | — | — |
| 2018-08-08 | $497,400.00 | $497,400.00 | 1 | — | — |
| 2018-08-07 | $489,020.00 | $489,020.00 | 5 | — | — |
| 2018-08-06 | $501,000.00 | $501,000.00 | 2 | — | — |
| 2018-08-03 | $515,600.00 | $515,600.00 | 6 | — | — |
| 2018-08-02 | $512,640.00 | $512,640.00 | 15 | — | — |
| 2018-08-01 | $560,800.00 | $560,800.00 | 4 | — | — |
| 2018-07-31 | $567,000.00 | $567,000.00 | 7 | — | — |
| 2018-07-30 | $572,600.00 | $572,600.00 | 8 | — | — |
| 2018-07-27 | $528,900.00 | $528,900.00 | 6 | — | — |
| 2018-07-26 | $478,000.00 | $478,000.00 | 6 | — | — |
| 2018-07-25 | $440,600.00 | $440,600.00 | 3 | — | — |
| 2018-07-24 | $472,200.00 | $472,200.00 | 2 | — | — |
| 2018-07-23 | $478,600.00 | $478,600.00 | 3 | — | — |
| 2018-07-20 | $475,200.00 | $475,200.00 | 3 | — | — |
| 2018-07-19 | $466,400.00 | $466,400.00 | 3 | — | — |
| 2018-07-18 | $451,600.00 | $451,600.00 | 1 | — | — |
| 2018-07-17 | $446,200.00 | $446,200.00 | 4 | — | — |
| 2018-07-16 | $456,400.00 | $456,400.00 | 2 | — | — |
| 2018-07-13 | $451,000.00 | $451,000.00 | 1 | — | — |
| 2018-07-12 | $443,800.00 | $443,800.00 | 3 | — | — |
| 2018-07-11 | $465,900.00 | $465,900.00 | 2 | — | — |
| 2018-07-10 | $460,000.00 | $460,000.00 | 3 | — | — |
| 2018-07-09 | $458,600.00 | $458,600.00 | 2 | — | — |
| 2018-07-06 | $473,920.00 | $473,920.00 | 4 | — | — |
| 2018-07-05 | $500,100.00 | $500,100.00 | 3 | — | — |
| 2018-07-03 | $523,300.00 | $523,300.00 | 2 | — | — |
| 2018-07-02 | $489,000.00 | $489,000.00 | 4 | — | — |
| 2018-06-29 | $507,000.00 | $507,000.00 | 2 | — | — |
| 2018-06-28 | $491,420.00 | $491,420.00 | 2 | — | — |
| 2018-06-27 | $515,560.00 | $515,560.00 | 6 | — | — |
| 2018-06-26 | $485,400.00 | $485,400.00 | 3 | — | — |
| 2018-06-25 | $505,440.00 | $505,440.00 | 9 | — | — |
| 2018-06-22 | $461,600.00 | $461,600.00 | 1 | — | — |
| 2018-06-21 | $449,200.00 | $449,200.00 | 5 | — | — |
| 2018-06-20 | $432,900.00 | $432,900.00 | 3 | — | — |
| 2018-06-19 | $450,400.00 | $450,400.00 | 7 | — | — |
| 2018-06-18 | $435,600.00 | $435,600.00 | 4 | — | — |
| 2018-06-15 | $445,000.00 | $445,000.00 | 2 | — | — |
| 2018-06-14 | $438,500.00 | $438,500.00 | 5 | — | — |
| 2018-06-13 | $468,000.00 | $468,000.00 | 3 | — | — |
| 2018-06-12 | $478,800.00 | $478,800.00 | 5 | — | — |
| 2018-06-11 | $497,000.00 | $497,000.00 | 1 | — | — |
| 2018-06-08 | $511,180.00 | $511,180.00 | 2 | — | — |
| 2018-06-07 | $516,000.00 | $516,000.00 | 3 | — | — |
| 2018-06-06 | $503,000.00 | $503,000.00 | 3 | — | — |
| 2018-06-05 | $517,240.00 | $517,240.00 | 3 | — | — |
| 2018-06-04 | $529,200.00 | $529,200.00 | 2 | — | — |
| 2018-06-01 | $561,500.00 | $561,500.00 | 3 | — | — |
| 2018-05-31 | $603,500.00 | $603,500.00 | 1 | — | — |
| 2018-05-30 | $607,000.00 | $607,000.00 | 0 | — | — |
| 2018-05-29 | $621,000.00 | $621,000.00 | 1 | — | — |
| 2018-05-25 | $621,600.00 | $621,600.00 | 0 | — | — |
| 2018-05-24 | $632,000.00 | $632,000.00 | 1 | — | — |
| 2018-05-23 | $634,460.00 | $634,460.00 | 0 | — | — |
| 2018-05-22 | $662,680.00 | $662,680.00 | 0 | — | — |
| 2018-05-21 | $645,100.00 | $645,100.00 | 1 | — | — |
| 2018-05-18 | $659,000.00 | $659,000.00 | 3 | — | — |
| 2018-05-17 | $627,180.00 | $627,180.00 | 1 | — | — |
| 2018-05-16 | $622,000.00 | $622,000.00 | 1 | — | — |
| 2018-05-15 | $637,800.00 | $637,800.00 | 2 | — | — |
| 2018-05-14 | $605,200.00 | $605,200.00 | 1 | — | — |
| 2018-05-11 | $612,400.00 | $612,400.00 | 1 | — | — |
| 2018-05-10 | $600,000.00 | $600,000.00 | 2 | — | — |
| 2018-05-09 | $621,500.00 | $621,500.00 | 2 | — | — |
| 2018-05-08 | $643,940.00 | $643,940.00 | 1 | — | — |
| 2018-05-07 | $658,000.00 | $658,000.00 | 2 | — | — |
| 2018-05-04 | $690,600.00 | $690,600.00 | 2 | — | — |
| 2018-05-03 | $733,700.00 | $733,700.00 | 2 | — | — |
| 2018-05-02 | $730,000.00 | $730,000.00 | 1 | — | — |
| 2018-05-01 | $751,400.00 | $751,400.00 | 1 | — | — |
| 2018-04-30 | $766,160.00 | $766,160.00 | 1 | — | — |
| 2018-04-27 | $772,020.00 | $772,020.00 | 2 | — | — |
| 2018-04-26 | $799,960.00 | $799,960.00 | 1 | — | — |
| 2018-04-25 | $875,780.00 | $875,780.00 | 2 | — | — |
| 2018-04-24 | $855,560.00 | $855,560.00 | 2 | — | — |
| 2018-04-23 | $801,420.00 | $801,420.00 | 1 | — | — |
| 2018-04-20 | $772,000.00 | $772,000.00 | 1 | — | — |
| 2018-04-19 | $733,880.00 | $733,880.00 | 1 | — | — |
| 2018-04-18 | $732,060.00 | $732,060.00 | 1 | — | — |
| 2018-04-17 | $738,220.00 | $738,220.00 | 1 | — | — |
| 2018-04-16 | $830,400.00 | $830,400.00 | 0 | — | — |
| 2018-04-13 | $830,700.00 | $830,700.00 | 0 | — | — |
| 2018-04-12 | $820,980.00 | $820,980.00 | 1 | — | — |
| 2018-04-11 | $837,200.00 | $837,200.00 | 1 | — | — |
| 2018-04-10 | $822,000.00 | $822,000.00 | 1 | — | — |
| 2018-04-09 | $920,000.00 | $920,000.00 | 1 | — | — |
| 2018-04-06 | $930,600.00 | $930,600.00 | 1 | — | — |
| 2018-04-05 | $876,000.00 | $876,000.00 | 1 | — | — |
| 2018-04-04 | $915,400.00 | $915,400.00 | 1 | — | — |
| 2018-04-03 | $964,640.00 | $964,640.00 | 1 | — | — |
| 2018-04-02 | $984,600.00 | $984,600.00 | 2 | — | — |
| 2018-03-29 | $895,000.00 | $895,000.00 | 3 | — | — |
| 2018-03-28 | $970,760.00 | $970,760.00 | 5 | — | — |
| 2018-03-27 | $899,940.00 | $899,940.00 | 2 | — | — |
| 2018-03-26 | $773,700.00 | $773,700.00 | 2 | — | — |
| 2018-03-23 | $860,000.00 | $860,000.00 | 1 | — | — |
| 2018-03-22 | $804,000.00 | $804,000.00 | 1 | — | — |
| 2018-03-21 | $733,000.00 | $733,000.00 | 0 | — | — |
| 2018-03-20 | $732,800.00 | $732,800.00 | 1 | — | — |
| 2018-03-19 | $720,000.00 | $720,000.00 | 2 | — | — |
| 2018-03-16 | $663,100.00 | $663,100.00 | 0 | — | — |
| 2018-03-15 | $652,020.00 | $652,020.00 | 0 | — | — |
| 2018-03-14 | $660,000.00 | $660,000.00 | 2 | — | — |
| 2018-03-13 | $685,000.00 | $685,000.00 | 2 | — | — |
| 2018-03-12 | $642,560.00 | $642,560.00 | 0 | — | — |
| 2018-03-09 | $663,200.00 | $663,200.00 | 1 | — | — |
| 2018-03-08 | $705,000.00 | $705,000.00 | 0 | — | — |
| 2018-03-07 | $694,400.00 | $694,400.00 | 1 | — | — |
| 2018-03-06 | $707,400.00 | $707,400.00 | 1 | — | — |
| 2018-03-05 | $726,600.00 | $726,600.00 | 0 | — | — |
| 2018-03-02 | $780,000.00 | $780,000.00 | 1 | — | — |
| 2018-03-01 | $802,600.00 | $802,600.00 | 1 | — | — |
| 2018-02-28 | $765,600.00 | $765,600.00 | 0 | — | — |
| 2018-02-27 | $755,000.00 | $755,000.00 | 1 | — | — |
| 2018-02-26 | $726,600.00 | $726,600.00 | 0 | — | — |
| 2018-02-23 | $749,020.00 | $749,020.00 | 1 | — | — |
| 2018-02-22 | $789,360.00 | $789,360.00 | 0 | — | — |
| 2018-02-21 | $784,000.00 | $784,000.00 | 1 | — | — |
| 2018-02-20 | $800,000.00 | $800,000.00 | 1 | — | — |
| 2018-02-16 | $801,960.00 | $801,960.00 | 1 | — | — |
| 2018-02-15 | $787,800.00 | $787,800.00 | 1 | — | — |
| 2018-02-14 | $835,200.00 | $835,200.00 | 1 | — | — |
| 2018-02-13 | $909,780.00 | $909,780.00 | 1 | — | — |
| 2018-02-12 | $960,600.00 | $960,600.00 | 0 | — | — |
| 2018-02-09 | $1.02M | $1.02M | 2 | — | — |
| 2018-02-08 | $1.06M | $1.06M | 2 | — | — |
| 2018-02-07 | $965,600.00 | $965,600.00 | 1 | — | — |
| 2018-02-06 | $960,400.00 | $960,400.00 | 2 | — | — |
| 2018-02-05 | $1.05M | $1.05M | 3 | — | — |
| 2018-02-02 | $930,020.00 | $930,020.00 | 1 | — | — |
| 2018-02-01 | $852,400.00 | $852,400.00 | 1 | — | — |
| 2018-01-31 | $855,980.00 | $855,980.00 | 1 | — | — |
| 2018-01-30 | $867,000.00 | $867,000.00 | 1 | — | — |
| 2018-01-29 | $840,000.00 | $840,000.00 | 1 | — | — |
| 2018-01-26 | $865,760.00 | $865,760.00 | 1 | — | — |
| 2018-01-25 | $934,000.00 | $934,000.00 | 1 | — | — |
| 2018-01-24 | $934,440.00 | $934,440.00 | 1 | — | — |
| 2018-01-23 | $930,100.00 | $930,100.00 | 0 | — | — |