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
- 2018-03-29 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 | $48,400.00 | $48,400.00 | 1 | — | — |
| 2018-12-28 | $50,336.00 | $50,336.00 | 3 | — | — |
| 2018-12-27 | $45,320.00 | $45,320.00 | 1 | — | — |
| 2018-12-26 | $45,540.00 | $45,540.00 | 0 | — | — |
| 2018-12-24 | $44,000.00 | $44,000.00 | 1 | — | — |
| 2018-12-21 | $47,960.00 | $47,960.00 | 1 | — | — |
| 2018-12-20 | $45,320.00 | $45,320.00 | 1 | — | — |
| 2018-12-19 | $47,520.00 | $47,520.00 | 1 | — | — |
| 2018-12-18 | $48,400.00 | $48,400.00 | 1 | — | — |
| 2018-12-17 | $50,160.00 | $50,160.00 | 1 | — | — |
| 2018-12-14 | $51,480.00 | $51,480.00 | 1 | — | — |
| 2018-12-13 | $51,920.00 | $51,920.00 | 0 | — | — |
| 2018-12-12 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2018-12-11 | $53,240.00 | $53,240.00 | 0 | — | — |
| 2018-12-10 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2018-12-07 | $53,680.00 | $53,680.00 | 0 | — | — |
| 2018-12-06 | $56,320.00 | $56,320.00 | 1 | — | — |
| 2018-12-04 | $54,120.00 | $54,120.00 | 2 | — | — |
| 2018-12-03 | $61,160.00 | $61,160.00 | 1 | — | — |
| 2018-11-30 | $66,880.00 | $66,880.00 | 7 | — | — |
| 2018-11-29 | $72,600.00 | $72,600.00 | 6 | — | — |
| 2018-11-28 | $58,256.00 | $58,256.00 | 4 | — | — |
| 2018-11-27 | $56,760.00 | $56,760.00 | 0 | — | — |
| 2018-11-26 | $53,680.00 | $53,680.00 | 4 | — | — |
| 2018-11-23 | $57,200.00 | $57,200.00 | 0 | — | — |
| 2018-11-21 | $62,480.00 | $62,480.00 | 0 | — | — |
| 2018-11-20 | $59,400.00 | $59,400.00 | 2 | — | — |
| 2018-11-19 | $57,640.00 | $57,640.00 | 1 | — | — |
| 2018-11-16 | $60,720.00 | $60,720.00 | 0 | — | — |
| 2018-11-15 | $63,800.00 | $63,800.00 | 0 | — | — |
| 2018-11-14 | $58,080.00 | $58,080.00 | 0 | — | — |
| 2018-11-13 | $61,600.00 | $61,600.00 | 0 | — | — |
| 2018-11-12 | $66,000.00 | $66,000.00 | 0 | — | — |
| 2018-11-09 | $63,800.00 | $63,800.00 | 1 | — | — |
| 2018-11-08 | $66,440.00 | $66,440.00 | 1 | — | — |
| 2018-11-07 | $68,200.00 | $68,200.00 | 0 | — | — |
| 2018-11-06 | $68,200.00 | $68,200.00 | 0 | — | — |
| 2018-11-05 | $71,720.00 | $71,720.00 | 0 | — | — |
| 2018-11-02 | $72,600.00 | $72,600.00 | 0 | — | — |
| 2018-11-01 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2018-10-31 | $72,160.00 | $72,160.00 | 1 | — | — |
| 2018-10-30 | $78,320.00 | $78,320.00 | 2 | — | — |
| 2018-10-29 | $72,160.00 | $72,160.00 | 1 | — | — |
| 2018-10-26 | $76,560.00 | $76,560.00 | 1 | — | — |
| 2018-10-25 | $69,520.00 | $69,520.00 | 0 | — | — |
| 2018-10-24 | $68,904.00 | $68,904.00 | 0 | — | — |
| 2018-10-23 | $71,720.00 | $71,720.00 | 0 | — | — |
| 2018-10-22 | $77,000.00 | $77,000.00 | 1 | — | — |
| 2018-10-19 | $77,880.00 | $77,880.00 | 1 | — | — |
| 2018-10-18 | $78,320.00 | $78,320.00 | 0 | — | — |
| 2018-10-17 | $79,640.00 | $79,640.00 | 1 | — | — |
| 2018-10-16 | $80,520.00 | $80,520.00 | 1 | — | — |
| 2018-10-15 | $80,960.00 | $80,960.00 | 0 | — | — |
| 2018-10-12 | $80,080.00 | $80,080.00 | 1 | — | — |
| 2018-10-11 | $77,440.00 | $77,440.00 | 1 | — | — |
| 2018-10-10 | $82,720.00 | $82,720.00 | 1 | — | — |
| 2018-10-09 | $88,000.00 | $88,000.00 | 1 | — | — |
| 2018-10-08 | $89,320.00 | $89,320.00 | 1 | — | — |
| 2018-10-05 | $89,320.00 | $89,320.00 | 0 | — | — |
| 2018-10-04 | $94,600.00 | $94,600.00 | 1 | — | — |
| 2018-10-03 | $94,600.00 | $94,600.00 | 0 | — | — |
| 2018-10-02 | $94,160.00 | $94,160.00 | 1 | — | — |
| 2018-10-01 | $94,600.00 | $94,600.00 | 1 | — | — |
| 2018-09-28 | $99,880.00 | $99,880.00 | 1 | — | — |
| 2018-09-27 | $99,440.00 | $99,440.00 | 1 | — | — |
| 2018-09-26 | $97,680.00 | $97,680.00 | 1 | — | — |
| 2018-09-25 | $99,880.00 | $99,880.00 | 1 | — | — |
| 2018-09-24 | $99,000.00 | $99,000.00 | 2 | — | — |
| 2018-09-21 | $106,040.00 | $106,040.00 | 1 | — | — |
| 2018-09-20 | $107,360.00 | $107,360.00 | 1 | — | — |
| 2018-09-19 | $109,560.00 | $109,560.00 | 1 | — | — |
| 2018-09-18 | $106,480.00 | $106,480.00 | 1 | — | — |
| 2018-09-17 | $107,800.00 | $107,800.00 | 1 | — | — |
| 2018-09-14 | $104,720.00 | $104,720.00 | 7 | — | — |
| 2018-09-13 | $96,800.00 | $96,800.00 | 1 | — | — |
| 2018-09-12 | $101,200.00 | $101,200.00 | 1 | — | — |
| 2018-09-11 | $102,080.00 | $102,080.00 | 1 | — | — |
| 2018-09-10 | $96,800.00 | $96,800.00 | 1 | — | — |
| 2018-09-07 | $104,280.00 | $104,280.00 | 1 | — | — |
| 2018-09-06 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2018-09-05 | $103,400.00 | $103,400.00 | 1 | — | — |
| 2018-09-04 | $107,800.00 | $107,800.00 | 3 | — | — |
| 2018-08-31 | $112,200.00 | $112,200.00 | 1 | — | — |
| 2018-08-30 | $114,400.00 | $114,400.00 | 1 | — | — |
| 2018-08-29 | $114,840.00 | $114,840.00 | 1 | — | — |
| 2018-08-28 | $117,920.00 | $117,920.00 | 5 | — | — |
| 2018-08-27 | $106,920.00 | $106,920.00 | 1 | — | — |
| 2018-08-24 | $111,320.00 | $111,320.00 | 2 | — | — |
| 2018-08-23 | $110,000.00 | $110,000.00 | 1 | — | — |
| 2018-08-22 | $113,080.00 | $113,080.00 | 1 | — | — |
| 2018-08-21 | $118,360.00 | $118,360.00 | 1 | — | — |
| 2018-08-20 | $122,320.00 | $122,320.00 | 1 | — | — |
| 2018-08-17 | $121,000.00 | $121,000.00 | 1 | — | — |
| 2018-08-16 | $121,440.00 | $121,440.00 | 2 | — | — |
| 2018-08-15 | $121,880.00 | $121,880.00 | 1 | — | — |
| 2018-08-14 | $127,160.00 | $127,160.00 | 0 | — | — |
| 2018-08-13 | $123,640.00 | $123,640.00 | 2 | — | — |
| 2018-08-10 | $131,120.00 | $131,120.00 | 0 | — | — |
| 2018-08-09 | $134,420.00 | $134,420.00 | 1 | — | — |
| 2018-08-08 | $129,800.00 | $129,800.00 | 2 | — | — |
| 2018-08-07 | $137,720.00 | $137,720.00 | 2 | — | — |
| 2018-08-06 | $132,000.00 | $132,000.00 | 3 | — | — |
| 2018-08-03 | $128,920.00 | $128,920.00 | 2 | — | — |
| 2018-08-02 | $137,280.00 | $137,280.00 | 6 | — | — |
| 2018-08-01 | $141,240.00 | $141,240.00 | 1 | — | — |
| 2018-07-31 | $133,320.00 | $133,320.00 | 1 | — | — |
| 2018-07-30 | $134,640.00 | $134,640.00 | 4 | — | — |
| 2018-07-27 | $139,480.00 | $139,480.00 | 24 | — | — |
| 2018-07-26 | $307,120.00 | $307,120.00 | 2 | — | — |
| 2018-07-25 | $304,040.00 | $304,040.00 | 2 | — | — |
| 2018-07-24 | $319,000.00 | $319,000.00 | 1 | — | — |
| 2018-07-23 | $330,440.00 | $330,440.00 | 1 | — | — |
| 2018-07-20 | $323,840.00 | $323,840.00 | 1 | — | — |
| 2018-07-19 | $342,760.00 | $342,760.00 | 0 | — | — |
| 2018-07-18 | $325,160.00 | $325,160.00 | 1 | — | — |
| 2018-07-17 | $329,032.00 | $329,032.00 | 0 | — | — |
| 2018-07-16 | $332,200.00 | $332,200.00 | 0 | — | — |
| 2018-07-13 | $340,472.00 | $340,472.00 | 1 | — | — |
| 2018-07-12 | $349,360.00 | $349,360.00 | 0 | — | — |
| 2018-07-11 | $352,000.00 | $352,000.00 | 1 | — | — |
| 2018-07-10 | $347,600.00 | $347,600.00 | 1 | — | — |
| 2018-07-09 | $355,432.00 | $355,432.00 | 0 | — | — |
| 2018-07-06 | $334,400.00 | $334,400.00 | 1 | — | — |
| 2018-07-05 | $354,200.00 | $354,200.00 | 1 | — | — |
| 2018-07-03 | $345,840.00 | $345,840.00 | 1 | — | — |
| 2018-07-02 | $339,240.00 | $339,240.00 | 0 | — | — |
| 2018-06-29 | $337,172.00 | $337,172.00 | 0 | — | — |
| 2018-06-28 | $347,600.00 | $347,600.00 | 1 | — | — |
| 2018-06-27 | $352,440.00 | $352,440.00 | 1 | — | — |
| 2018-06-26 | $378,840.00 | $378,840.00 | 7 | — | — |
| 2018-06-25 | $339,900.00 | $339,900.00 | 1 | — | — |
| 2018-06-22 | $359,040.00 | $359,040.00 | 1 | — | — |
| 2018-06-21 | $348,040.00 | $348,040.00 | 1 | — | — |
| 2018-06-20 | $326,480.00 | $326,480.00 | 1 | — | — |
| 2018-06-19 | $303,600.00 | $303,600.00 | 3 | — | — |
| 2018-06-18 | $343,200.00 | $343,200.00 | 1 | — | — |
| 2018-06-15 | $344,080.00 | $344,080.00 | 2 | — | — |
| 2018-06-14 | $361,680.00 | $361,680.00 | 2 | — | — |
| 2018-06-13 | $391,600.00 | $391,600.00 | 1 | — | — |
| 2018-06-12 | $411,400.00 | $411,400.00 | 1 | — | — |
| 2018-06-11 | $425,480.00 | $425,480.00 | 2 | — | — |
| 2018-06-08 | $454,520.00 | $454,520.00 | 2 | — | — |
| 2018-06-07 | $470,360.00 | $470,360.00 | 1 | — | — |
| 2018-06-06 | $469,040.00 | $469,040.00 | 1 | — | — |
| 2018-06-05 | $473,880.00 | $473,880.00 | 1 | — | — |
| 2018-06-04 | $477,840.00 | $477,840.00 | 2 | — | — |
| 2018-06-01 | $473,000.00 | $473,000.00 | 3 | — | — |
| 2018-05-31 | $461,560.00 | $461,560.00 | 6 | — | — |
| 2018-05-30 | $418,440.00 | $418,440.00 | 2 | — | — |
| 2018-05-29 | $408,760.00 | $408,760.00 | 1 | — | — |
| 2018-05-25 | $389,840.00 | $389,840.00 | 2 | — | — |
| 2018-05-24 | $440,880.00 | $440,880.00 | 1 | — | — |
| 2018-05-23 | $431,200.00 | $431,200.00 | 2 | — | — |
| 2018-05-22 | $444,400.00 | $444,400.00 | 1 | — | — |
| 2018-05-21 | $449,680.00 | $449,680.00 | 2 | — | — |
| 2018-05-18 | $474,760.00 | $474,760.00 | 1 | — | — |
| 2018-05-17 | $509,960.00 | $509,960.00 | 6 | — | — |
| 2018-05-16 | $518,320.00 | $518,320.00 | 6 | — | — |
| 2018-05-15 | $465,520.00 | $465,520.00 | 8 | — | — |
| 2018-05-14 | $387,200.00 | $387,200.00 | 10 | — | — |
| 2018-05-11 | $478,280.00 | $478,280.00 | 7 | — | — |
| 2018-05-10 | $586,520.00 | $586,520.00 | 4 | — | — |
| 2018-05-09 | $676,280.00 | $676,280.00 | 4 | — | — |
| 2018-05-08 | $699,600.00 | $699,600.00 | 17 | — | — |
| 2018-05-07 | $607,200.00 | $607,200.00 | 2 | — | — |
| 2018-05-04 | $624,800.00 | $624,800.00 | 3 | — | — |
| 2018-05-03 | $632,280.00 | $632,280.00 | 4 | — | — |
| 2018-05-02 | $616,000.00 | $616,000.00 | 20 | — | — |
| 2018-05-01 | $580,800.00 | $580,800.00 | 18 | — | — |
| 2018-04-30 | $681,560.00 | $681,560.00 | 50 | — | — |
| 2018-04-27 | $669,240.00 | $669,240.00 | 110 | — | — |
| 2018-04-26 | $484,000.00 | $484,000.00 | 89 | — | — |
| 2018-04-25 | $259,160.00 | $259,160.00 | 9 | — | — |
| 2018-04-24 | $219,120.00 | $219,120.00 | 2 | — | — |
| 2018-04-23 | $195,580.00 | $195,580.00 | 1 | — | — |
| 2018-04-20 | $188,320.00 | $188,320.00 | 1 | — | — |
| 2018-04-19 | $187,000.00 | $187,000.00 | 0 | — | — |
| 2018-04-18 | $202,840.00 | $202,840.00 | 0 | — | — |
| 2018-04-17 | $211,640.00 | $211,640.00 | 0 | — | — |
| 2018-04-16 | $213,400.00 | $213,400.00 | 1 | — | — |
| 2018-04-13 | $225,720.00 | $225,720.00 | 1 | — | — |
| 2018-04-12 | $220,880.00 | $220,880.00 | 1 | — | — |
| 2018-04-11 | $223,960.00 | $223,960.00 | 1 | — | — |
| 2018-04-10 | $207,680.00 | $207,680.00 | 1 | — | — |
| 2018-04-09 | $222,200.00 | $222,200.00 | 5 | — | — |
| 2018-04-06 | $239,800.00 | $239,800.00 | 6 | — | — |
| 2018-04-05 | $182,028.00 | $182,028.00 | 0 | — | — |
| 2018-04-04 | $168,960.00 | $168,960.00 | 1 | — | — |
| 2018-04-03 | $180,400.00 | $180,400.00 | 1 | — | — |
| 2018-04-02 | $198,000.00 | $198,000.00 | 1 | — | — |
| 2018-03-29 | $206,800.00 | $206,800.00 | 3 | — | — |