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
- 2016-10-11 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 | $152,460.00 | $152,460.00 | 1 | — | — |
| 2018-12-28 | $163,800.00 | $163,800.00 | 2 | — | — |
| 2018-12-27 | $146,160.00 | $146,160.00 | 3 | — | — |
| 2018-12-26 | $132,300.00 | $132,300.00 | 3 | — | — |
| 2018-12-24 | $132,300.00 | $132,300.00 | 0 | — | — |
| 2018-12-21 | $151,200.00 | $151,200.00 | 1 | — | — |
| 2018-12-20 | $181,440.00 | $181,440.00 | 0 | — | — |
| 2018-12-19 | $194,040.00 | $194,040.00 | 0 | — | — |
| 2018-12-18 | $192,150.00 | $192,150.00 | 0 | — | — |
| 2018-12-17 | $205,380.00 | $205,380.00 | 0 | — | — |
| 2018-12-14 | $221,760.00 | $221,760.00 | 0 | — | — |
| 2018-12-13 | $217,980.00 | $217,980.00 | 0 | — | — |
| 2018-12-12 | $221,760.00 | $221,760.00 | 1 | — | — |
| 2018-12-11 | $214,200.00 | $214,200.00 | 0 | — | — |
| 2018-12-10 | $233,100.00 | $233,100.00 | 1 | — | — |
| 2018-12-07 | $228,060.00 | $228,060.00 | 0 | — | — |
| 2018-12-06 | $234,360.00 | $234,360.00 | 1 | — | — |
| 2018-12-04 | $250,740.00 | $250,740.00 | 0 | — | — |
| 2018-12-03 | $254,520.00 | $254,520.00 | 0 | — | — |
| 2018-11-30 | $245,700.00 | $245,700.00 | 1 | — | — |
| 2018-11-29 | $258,300.00 | $258,300.00 | 1 | — | — |
| 2018-11-28 | $249,480.00 | $249,480.00 | 0 | — | — |
| 2018-11-27 | $249,480.00 | $249,480.00 | 0 | — | — |
| 2018-11-26 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2018-11-23 | $268,380.00 | $268,380.00 | 0 | — | — |
| 2018-11-21 | $268,380.00 | $268,380.00 | 0 | — | — |
| 2018-11-20 | $268,380.00 | $268,380.00 | 1 | — | — |
| 2018-11-19 | $273,420.00 | $273,420.00 | 0 | — | — |
| 2018-11-16 | $283,500.00 | $283,500.00 | 0 | — | — |
| 2018-11-15 | $288,540.00 | $288,540.00 | 0 | — | — |
| 2018-11-14 | $270,900.00 | $270,900.00 | 0 | — | — |
| 2018-11-13 | $293,580.00 | $293,580.00 | 0 | — | — |
| 2018-11-12 | $284,760.00 | $284,760.00 | 0 | — | — |
| 2018-11-09 | $308,700.00 | $308,700.00 | 0 | — | — |
| 2018-11-08 | $309,960.00 | $309,960.00 | 2 | — | — |
| 2018-11-07 | $280,980.00 | $280,980.00 | 1 | — | — |
| 2018-11-06 | $289,800.00 | $289,800.00 | 0 | — | — |
| 2018-11-05 | $286,020.00 | $286,020.00 | 0 | — | — |
| 2018-11-02 | $292,320.00 | $292,320.00 | 0 | — | — |
| 2018-11-01 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2018-10-31 | $278,460.00 | $278,460.00 | 0 | — | — |
| 2018-10-30 | $283,500.00 | $283,500.00 | 0 | — | — |
| 2018-10-29 | $297,360.00 | $297,360.00 | 1 | — | — |
| 2018-10-26 | $320,040.00 | $320,040.00 | 0 | — | — |
| 2018-10-25 | $308,700.00 | $308,700.00 | 0 | — | — |
| 2018-10-24 | $328,860.00 | $328,860.00 | 1 | — | — |
| 2018-10-23 | $333,900.00 | $333,900.00 | 1 | — | — |
| 2018-10-22 | $333,900.00 | $333,900.00 | 0 | — | — |
| 2018-10-19 | $332,640.00 | $332,640.00 | 1 | — | — |
| 2018-10-18 | $336,420.00 | $336,420.00 | 1 | — | — |
| 2018-10-17 | $335,160.00 | $335,160.00 | 2 | — | — |
| 2018-10-16 | $315,000.00 | $315,000.00 | 2 | — | — |
| 2018-10-15 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2018-10-12 | $308,700.00 | $308,700.00 | 0 | — | — |
| 2018-10-11 | $296,100.00 | $296,100.00 | 1 | — | — |
| 2018-10-10 | $280,980.00 | $280,980.00 | 0 | — | — |
| 2018-10-09 | $282,240.00 | $282,240.00 | 0 | — | — |
| 2018-10-08 | $299,880.00 | $299,880.00 | 0 | — | — |
| 2018-10-05 | $313,740.00 | $313,740.00 | 0 | — | — |
| 2018-10-04 | $320,040.00 | $320,040.00 | 1 | — | — |
| 2018-10-03 | $342,720.00 | $342,720.00 | 0 | — | — |
| 2018-10-02 | $327,600.00 | $327,600.00 | 0 | — | — |
| 2018-10-01 | $352,800.00 | $352,800.00 | 1 | — | — |
| 2018-09-28 | $323,820.00 | $323,820.00 | 1 | — | — |
| 2018-09-27 | $337,680.00 | $337,680.00 | 1 | — | — |
| 2018-09-26 | $342,468.00 | $342,468.00 | 1 | — | — |
| 2018-09-25 | $378,000.00 | $378,000.00 | 1 | — | — |
| 2018-09-24 | $371,700.00 | $371,700.00 | 21 | — | — |
| 2018-09-21 | $333,900.00 | $333,900.00 | 0 | — | — |
| 2018-09-20 | $313,740.00 | $313,740.00 | 0 | — | — |
| 2018-09-19 | $317,520.00 | $317,520.00 | 0 | — | — |
| 2018-09-18 | $333,900.00 | $333,900.00 | 0 | — | — |
| 2018-09-17 | $322,560.00 | $322,560.00 | 0 | — | — |
| 2018-09-14 | $326,340.00 | $326,340.00 | 0 | — | — |
| 2018-09-13 | $333,900.00 | $333,900.00 | 0 | — | — |
| 2018-09-12 | $349,020.00 | $349,020.00 | 0 | — | — |
| 2018-09-11 | $347,760.00 | $347,760.00 | 0 | — | — |
| 2018-09-10 | $331,380.00 | $331,380.00 | 0 | — | — |
| 2018-09-07 | $333,900.00 | $333,900.00 | 0 | — | — |
| 2018-09-06 | $328,860.00 | $328,860.00 | 0 | — | — |
| 2018-09-05 | $332,640.00 | $332,640.00 | 0 | — | — |
| 2018-09-04 | $322,560.00 | $322,560.00 | 0 | — | — |
| 2018-08-31 | $352,800.00 | $352,800.00 | 0 | — | — |
| 2018-08-30 | $349,020.00 | $349,020.00 | 0 | — | — |
| 2018-08-29 | $317,520.00 | $317,520.00 | 0 | — | — |
| 2018-08-28 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2018-08-27 | $313,740.00 | $313,740.00 | 0 | — | — |
| 2018-08-24 | $308,700.00 | $308,700.00 | 0 | — | — |
| 2018-08-23 | $298,620.00 | $298,620.00 | 0 | — | — |
| 2018-08-22 | $320,040.00 | $320,040.00 | 0 | — | — |
| 2018-08-21 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2018-08-20 | $301,140.00 | $301,140.00 | 0 | — | — |
| 2018-08-17 | $293,580.00 | $293,580.00 | 0 | — | — |
| 2018-08-16 | $294,840.00 | $294,840.00 | 0 | — | — |
| 2018-08-15 | $299,250.00 | $299,250.00 | 0 | — | — |
| 2018-08-14 | $308,700.00 | $308,700.00 | 0 | — | — |
| 2018-08-13 | $302,400.00 | $302,400.00 | 1 | — | — |
| 2018-08-10 | $291,060.00 | $291,060.00 | 0 | — | — |
| 2018-08-09 | $294,840.00 | $294,840.00 | 0 | — | — |
| 2018-08-08 | $291,060.00 | $291,060.00 | 0 | — | — |
| 2018-08-07 | $284,760.00 | $284,760.00 | 0 | — | — |
| 2018-08-06 | $296,100.00 | $296,100.00 | 0 | — | — |
| 2018-08-03 | $291,060.00 | $291,060.00 | 0 | — | — |
| 2018-08-02 | $301,770.00 | $301,770.00 | 0 | — | — |
| 2018-08-01 | $301,140.00 | $301,140.00 | 0 | — | — |
| 2018-07-31 | $321,300.00 | $321,300.00 | 1 | — | — |
| 2018-07-30 | $287,280.00 | $287,280.00 | 0 | — | — |
| 2018-07-27 | $287,910.00 | $287,910.00 | 0 | — | — |
| 2018-07-26 | $289,800.00 | $289,800.00 | 1 | — | — |
| 2018-07-25 | $306,180.00 | $306,180.00 | 0 | — | — |
| 2018-07-24 | $309,960.00 | $309,960.00 | 0 | — | — |
| 2018-07-23 | $323,820.00 | $323,820.00 | 0 | — | — |
| 2018-07-20 | $325,080.00 | $325,080.00 | 0 | — | — |
| 2018-07-19 | $332,640.00 | $332,640.00 | 0 | — | — |
| 2018-07-18 | $335,160.00 | $335,160.00 | 0 | — | — |
| 2018-07-17 | $349,020.00 | $349,020.00 | 0 | — | — |
| 2018-07-16 | $354,060.00 | $354,060.00 | 0 | — | — |
| 2018-07-13 | $336,420.00 | $336,420.00 | 0 | — | — |
| 2018-07-12 | $379,260.00 | $379,260.00 | 0 | — | — |
| 2018-07-11 | $372,960.00 | $372,960.00 | 0 | — | — |
| 2018-07-10 | $391,860.00 | $391,860.00 | 1 | — | — |
| 2018-07-09 | $398,160.00 | $398,160.00 | 0 | — | — |
| 2018-07-06 | $398,160.00 | $398,160.00 | 0 | — | — |
| 2018-07-05 | $396,900.00 | $396,900.00 | 0 | — | — |
| 2018-07-03 | $400,050.00 | $400,050.00 | 0 | — | — |
| 2018-07-02 | $404,460.00 | $404,460.00 | 0 | — | — |
| 2018-06-29 | $404,460.00 | $404,460.00 | 2 | — | — |
| 2018-06-28 | $383,040.00 | $383,040.00 | 2 | — | — |
| 2018-06-27 | $394,380.00 | $394,380.00 | 1 | — | — |
| 2018-06-26 | $401,940.00 | $401,940.00 | 1 | — | — |
| 2018-06-25 | $427,140.00 | $427,140.00 | 0 | — | — |
| 2018-06-22 | $435,960.00 | $435,960.00 | 0 | — | — |
| 2018-06-21 | $420,840.00 | $420,840.00 | 1 | — | — |
| 2018-06-20 | $414,540.00 | $414,540.00 | 0 | — | — |
| 2018-06-19 | $410,760.00 | $410,760.00 | 0 | — | — |
| 2018-06-18 | $418,320.00 | $418,320.00 | 2 | — | — |
| 2018-06-15 | $409,500.00 | $409,500.00 | 0 | — | — |
| 2018-06-14 | $404,460.00 | $404,460.00 | 1 | — | — |
| 2018-06-13 | $396,900.00 | $396,900.00 | 0 | — | — |
| 2018-06-12 | $414,540.00 | $414,540.00 | 0 | — | — |
| 2018-06-11 | $403,200.00 | $403,200.00 | 3 | — | — |
| 2018-06-08 | $412,020.00 | $412,020.00 | 3 | — | — |
| 2018-06-07 | $367,920.00 | $367,920.00 | 1 | — | — |
| 2018-06-06 | $337,680.00 | $337,680.00 | 0 | — | — |
| 2018-06-05 | $335,160.00 | $335,160.00 | 0 | — | — |
| 2018-06-04 | $337,680.00 | $337,680.00 | 0 | — | — |
| 2018-06-01 | $331,380.00 | $331,380.00 | 0 | — | — |
| 2018-05-31 | $306,180.00 | $306,180.00 | 0 | — | — |
| 2018-05-30 | $297,360.00 | $297,360.00 | 0 | — | — |
| 2018-05-29 | $298,242.00 | $298,242.00 | 0 | — | — |
| 2018-05-25 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2018-05-24 | $309,960.00 | $309,960.00 | 0 | — | — |
| 2018-05-23 | $313,740.00 | $313,740.00 | 0 | — | — |
| 2018-05-22 | $311,220.00 | $311,220.00 | 0 | — | — |
| 2018-05-21 | $313,740.00 | $313,740.00 | 0 | — | — |
| 2018-05-18 | $327,600.00 | $327,600.00 | 0 | — | — |
| 2018-05-17 | $309,960.00 | $309,960.00 | 0 | — | — |
| 2018-05-16 | $309,960.00 | $309,960.00 | 0 | — | — |
| 2018-05-15 | $323,820.00 | $323,820.00 | 0 | — | — |
| 2018-05-14 | $327,600.00 | $327,600.00 | 0 | — | — |
| 2018-05-11 | $330,120.00 | $330,120.00 | 0 | — | — |
| 2018-05-10 | $323,820.00 | $323,820.00 | 0 | — | — |
| 2018-05-09 | $340,200.00 | $340,200.00 | 0 | — | — |
| 2018-05-08 | $336,420.00 | $336,420.00 | 0 | — | — |
| 2018-05-07 | $340,200.00 | $340,200.00 | 0 | — | — |
| 2018-05-04 | $346,500.00 | $346,500.00 | 0 | — | — |
| 2018-05-03 | $321,300.00 | $321,300.00 | 0 | — | — |
| 2018-05-02 | $355,320.00 | $355,320.00 | 1 | — | — |
| 2018-05-01 | $328,860.00 | $328,860.00 | 2 | — | — |
| 2018-04-30 | $356,454.00 | $356,454.00 | 0 | — | — |
| 2018-04-27 | $359,100.00 | $359,100.00 | 0 | — | — |
| 2018-04-26 | $342,720.00 | $342,720.00 | 0 | — | — |
| 2018-04-25 | $364,140.00 | $364,140.00 | 0 | — | — |
| 2018-04-24 | $365,400.00 | $365,400.00 | 0 | — | — |
| 2018-04-23 | $381,780.00 | $381,780.00 | 0 | — | — |
| 2018-04-20 | $433,440.00 | $433,440.00 | 0 | — | — |
| 2018-04-19 | $443,520.00 | $443,520.00 | 0 | — | — |
| 2018-04-18 | $451,080.00 | $451,080.00 | 0 | — | — |
| 2018-04-17 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2018-04-16 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2018-04-13 | $437,220.00 | $437,220.00 | 0 | — | — |
| 2018-04-12 | $394,380.00 | $394,380.00 | 0 | — | — |
| 2018-04-11 | $389,340.00 | $389,340.00 | 0 | — | — |
| 2018-04-10 | $384,300.00 | $384,300.00 | 0 | — | — |
| 2018-04-09 | $366,660.00 | $366,660.00 | 0 | — | — |
| 2018-04-06 | $388,080.00 | $388,080.00 | 0 | — | — |
| 2018-04-05 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2018-04-04 | $386,820.00 | $386,820.00 | 0 | — | — |
| 2018-04-03 | $383,040.00 | $383,040.00 | 0 | — | — |
| 2018-04-02 | $379,260.00 | $379,260.00 | 0 | — | — |
| 2018-03-29 | $395,640.00 | $395,640.00 | 0 | — | — |
| 2018-03-28 | $403,200.00 | $403,200.00 | 0 | — | — |
| 2018-03-27 | $395,640.00 | $395,640.00 | 0 | — | — |
| 2018-03-26 | $383,040.00 | $383,040.00 | 0 | — | — |
| 2018-03-23 | $413,280.00 | $413,280.00 | 0 | — | — |
| 2018-03-22 | $419,580.00 | $419,580.00 | 1 | — | — |
| 2018-03-21 | $414,540.00 | $414,540.00 | 0 | — | — |
| 2018-03-20 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2018-03-19 | $359,100.00 | $359,100.00 | 0 | — | — |
| 2018-03-16 | $364,140.00 | $364,140.00 | 0 | — | — |
| 2018-03-15 | $351,540.00 | $351,540.00 | 0 | — | — |
| 2018-03-14 | $340,200.00 | $340,200.00 | 0 | — | — |
| 2018-03-13 | $364,140.00 | $364,140.00 | 0 | — | — |
| 2018-03-12 | $359,100.00 | $359,100.00 | 0 | — | — |
| 2018-03-09 | $369,180.00 | $369,180.00 | 0 | — | — |
| 2018-03-08 | $350,280.00 | $350,280.00 | 0 | — | — |
| 2018-03-07 | $327,600.00 | $327,600.00 | 0 | — | — |
| 2018-03-06 | $316,260.00 | $316,260.00 | 1 | — | — |
| 2018-03-05 | $335,160.00 | $335,160.00 | 0 | — | — |
| 2018-03-02 | $323,820.00 | $323,820.00 | 0 | — | — |
| 2018-03-01 | $328,860.00 | $328,860.00 | 0 | — | — |
| 2018-02-28 | $327,600.00 | $327,600.00 | 0 | — | — |
| 2018-02-27 | $347,760.00 | $347,760.00 | 1 | — | — |
| 2018-02-26 | $345,240.00 | $345,240.00 | 1 | — | — |
| 2018-02-23 | $343,980.00 | $343,980.00 | 1 | — | — |
| 2018-02-22 | $351,540.00 | $351,540.00 | 0 | — | — |
| 2018-02-21 | $364,140.00 | $364,140.00 | 0 | — | — |
| 2018-02-20 | $361,620.00 | $361,620.00 | 0 | — | — |
| 2018-02-16 | $372,960.00 | $372,960.00 | 0 | — | — |
| 2018-02-15 | $374,220.00 | $374,220.00 | 0 | — | — |
| 2018-02-14 | $385,560.00 | $385,560.00 | 0 | — | — |
| 2018-02-13 | $385,560.00 | $385,560.00 | 0 | — | — |
| 2018-02-12 | $395,640.00 | $395,640.00 | 0 | — | — |
| 2018-02-09 | $391,860.00 | $391,860.00 | 0 | — | — |
| 2018-02-08 | $385,560.00 | $385,560.00 | 0 | — | — |
| 2018-02-07 | $396,900.00 | $396,900.00 | 0 | — | — |
| 2018-02-06 | $372,960.00 | $372,960.00 | 0 | — | — |
| 2018-02-05 | $375,480.00 | $375,480.00 | 0 | — | — |
| 2018-02-02 | $388,080.00 | $388,080.00 | 0 | — | — |
| 2018-02-01 | $419,580.00 | $419,580.00 | 0 | — | — |
| 2018-01-31 | $452,340.00 | $452,340.00 | 1 | — | — |
| 2018-01-30 | $438,480.00 | $438,480.00 | 3 | — | — |
| 2018-01-29 | $385,560.00 | $385,560.00 | 0 | — | — |
| 2018-01-26 | $390,600.00 | $390,600.00 | 0 | — | — |
| 2018-01-25 | $401,940.00 | $401,940.00 | 0 | — | — |
| 2018-01-24 | $432,180.00 | $432,180.00 | 0 | — | — |
| 2018-01-23 | $434,700.00 | $434,700.00 | 1 | — | — |
| 2018-01-22 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2018-01-19 | $420,840.00 | $420,840.00 | 0 | — | — |
| 2018-01-18 | $429,660.00 | $429,660.00 | 0 | — | — |
| 2018-01-17 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2018-01-16 | $438,480.00 | $438,480.00 | 1 | — | — |
| 2018-01-12 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2018-01-11 | $458,640.00 | $458,640.00 | 0 | — | — |
| 2018-01-10 | $488,880.00 | $488,880.00 | 1 | — | — |
| 2018-01-09 | $486,990.00 | $486,990.00 | 0 | — | — |
| 2018-01-08 | $488,880.00 | $488,880.00 | 0 | — | — |
| 2018-01-05 | $481,320.00 | $481,320.00 | 1 | — | — |
| 2018-01-04 | $467,460.00 | $467,460.00 | 0 | — | — |
| 2018-01-03 | $464,940.00 | $464,940.00 | 1 | — | — |
| 2018-01-02 | $467,460.00 | $467,460.00 | 0 | — | — |