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
- 2011-09-06 to 2026-08-28
- 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 | $1,600.00 | $1,600.00 | 57 |
| 2018-12-28 | $1,575.00 | $1,575.00 | 55 |
| 2018-12-27 | $1,562.50 | $1,562.50 | 24 |
| 2018-12-26 | $1,550.00 | $1,550.00 | 57 |
| 2018-12-24 | $1,500.00 | $1,500.00 | 25 |
| 2018-12-21 | $1,567.50 | $1,567.50 | 57 |
| 2018-12-20 | $1,650.00 | $1,650.00 | 40 |
| 2018-12-19 | $1,598.75 | $1,598.75 | 57 |
| 2018-12-18 | $1,625.00 | $1,625.00 | 30 |
| 2018-12-17 | $1,625.00 | $1,625.00 | 38 |
| 2018-12-14 | $1,742.50 | $1,742.50 | 47 |
| 2018-12-13 | $1,650.00 | $1,650.00 | 29 |
| 2018-12-12 | $1,675.00 | $1,675.00 | 46 |
| 2018-12-11 | $1,647.50 | $1,647.50 | 30 |
| 2018-12-10 | $1,600.00 | $1,600.00 | 33 |
| 2018-12-07 | $1,700.00 | $1,700.00 | 60 |
| 2018-12-06 | $1,727.50 | $1,727.50 | 67 |
| 2018-12-04 | $1,925.00 | $1,925.00 | 69 |
| 2018-12-03 | $1,944.00 | $1,944.00 | 48 |
| 2018-11-30 | $1,886.25 | $1,886.25 | 52 |
| 2018-11-29 | $1,950.00 | $1,950.00 | 40 |
| 2018-11-28 | $2,079.00 | $2,079.00 | 63 |
| 2018-11-27 | $2,090.00 | $2,090.00 | 45 |
| 2018-11-26 | $2,300.00 | $2,300.00 | 40 |
| 2018-11-23 | $2,125.00 | $2,125.00 | 19 |
| 2018-11-21 | $2,255.00 | $2,255.00 | 75 |
| 2018-11-20 | $2,100.00 | $2,100.00 | 58 |
| 2018-11-19 | $1,950.00 | $1,950.00 | 92 |
| 2018-11-16 | $1,750.00 | $1,750.00 | 25 |
| 2018-11-15 | $1,890.00 | $1,890.00 | 116 |
| 2018-11-14 | $1,675.00 | $1,675.00 | 76 |
| 2018-11-13 | $1,815.00 | $1,815.00 | 162 |
| 2018-11-12 | $1,986.50 | $1,986.50 | 142 |
| 2018-11-09 | $2,250.00 | $2,250.00 | 131 |
| 2018-11-08 | $2,450.00 | $2,450.00 | 83 |
| 2018-11-07 | $2,650.00 | $2,650.00 | 123 |
| 2018-11-06 | $2,730.00 | $2,730.00 | 113 |
| 2018-11-05 | $3,050.00 | $3,050.00 | 114 |
| 2018-11-02 | $3,350.00 | $3,350.00 | 137 |
| 2018-11-01 | $2,525.00 | $2,525.00 | 108 |
| 2018-10-31 | $2,830.00 | $2,830.00 | 75 |
| 2018-10-30 | $2,800.00 | $2,800.00 | 92 |
| 2018-10-29 | $3,000.00 | $3,000.00 | 92 |
| 2018-10-26 | $3,550.00 | $3,550.00 | 82 |
| 2018-10-25 | $3,467.00 | $3,467.00 | 67 |
| 2018-10-24 | $3,487.50 | $3,487.50 | 50 |
| 2018-10-23 | $3,840.00 | $3,840.00 | 74 |
| 2018-10-22 | $3,949.50 | $3,949.50 | 98 |
| 2018-10-19 | $3,750.00 | $3,750.00 | 75 |
| 2018-10-18 | $3,992.50 | $3,992.50 | 71 |
| 2018-10-17 | $3,954.00 | $3,954.00 | 50 |
| 2018-10-16 | $3,975.00 | $3,975.00 | 44 |
| 2018-10-15 | $4,100.00 | $4,100.00 | 37 |
| 2018-10-12 | $4,265.00 | $4,265.00 | 76 |
| 2018-10-11 | $3,997.00 | $3,997.00 | 91 |
| 2018-10-10 | $4,290.00 | $4,290.00 | 42 |
| 2018-10-09 | $4,450.00 | $4,450.00 | 68 |
| 2018-10-08 | $4,490.00 | $4,490.00 | 29 |
| 2018-10-05 | $4,650.00 | $4,650.00 | 47 |
| 2018-10-04 | $4,646.50 | $4,646.50 | 66 |
| 2018-10-03 | $4,690.00 | $4,690.00 | 39 |
| 2018-10-02 | $4,650.00 | $4,650.00 | 42 |
| 2018-10-01 | $4,842.50 | $4,842.50 | 58 |
| 2018-09-28 | $4,730.00 | $4,730.00 | 47 |
| 2018-09-27 | $5,050.00 | $5,050.00 | 47 |
| 2018-09-26 | $5,050.00 | $5,050.00 | 62 |
| 2018-09-25 | $4,700.00 | $4,700.00 | 62 |
| 2018-09-24 | $4,775.00 | $4,775.00 | 69 |
| 2018-09-21 | $5,425.00 | $5,425.00 | 95 |
| 2018-09-20 | $5,750.00 | $5,750.00 | 129 |
| 2018-09-19 | $6,040.00 | $6,040.00 | 288 |
| 2018-09-18 | $4,792.50 | $4,792.50 | 183 |
| 2018-09-17 | $3,215.00 | $3,215.00 | 137 |
| 2018-09-14 | $3,625.00 | $3,625.00 | 97 |
| 2018-09-13 | $3,900.00 | $3,900.00 | 164 |
| 2018-09-12 | $4,417.50 | $4,417.50 | 91 |
| 2018-09-11 | $4,821.00 | $4,821.00 | 33 |
| 2018-09-10 | $4,900.00 | $4,900.00 | 73 |
| 2018-09-07 | $5,100.00 | $5,100.00 | 49 |
| 2018-09-06 | $5,200.00 | $5,200.00 | 40 |
| 2018-09-05 | $5,050.00 | $5,050.00 | 62 |
| 2018-09-04 | $4,990.00 | $4,990.00 | 62 |
| 2018-08-31 | $5,250.00 | $5,250.00 | 78 |
| 2018-08-30 | $5,350.00 | $5,350.00 | 65 |
| 2018-08-29 | $5,200.00 | $5,200.00 | 196 |
| 2018-08-28 | $5,300.00 | $5,300.00 | 94 |
| 2018-08-27 | $5,650.00 | $5,650.00 | 129 |
| 2018-08-24 | $6,050.00 | $6,050.00 | 128 |
| 2018-08-23 | $5,500.00 | $5,500.00 | 202 |
| 2018-08-22 | $4,800.00 | $4,800.00 | 177 |
| 2018-08-21 | $5,100.00 | $5,100.00 | 154 |
| 2018-08-20 | $5,700.00 | $5,700.00 | 51 |
| 2018-08-17 | $5,937.50 | $5,937.50 | 56 |
| 2018-08-16 | $5,950.00 | $5,950.00 | 72 |
| 2018-08-15 | $6,000.00 | $6,000.00 | 60 |
| 2018-08-14 | $6,300.00 | $6,300.00 | 51 |
| 2018-08-13 | $6,587.50 | $6,587.50 | 66 |
| 2018-08-10 | $7,050.00 | $7,050.00 | 94 |
| 2018-08-09 | $5,850.00 | $5,850.00 | 179 |
| 2018-08-08 | $7,000.00 | $7,000.00 | 75 |
| 2018-08-07 | $7,350.00 | $7,350.00 | 74 |
| 2018-08-06 | $7,300.00 | $7,300.00 | 75 |
| 2018-08-03 | $7,530.00 | $7,530.00 | 81 |
| 2018-08-02 | $7,675.00 | $7,675.00 | 92 |
| 2018-08-01 | $7,687.50 | $7,687.50 | 92 |
| 2018-07-31 | $8,500.00 | $8,500.00 | 67 |
| 2018-07-30 | $8,500.00 | $8,500.00 | 61 |
| 2018-07-27 | $8,600.00 | $8,600.00 | 79 |
| 2018-07-26 | $9,450.00 | $9,450.00 | 60 |
| 2018-07-25 | $9,500.00 | $9,500.00 | 59 |
| 2018-07-24 | $9,950.00 | $9,950.00 | 52 |
| 2018-07-23 | $10,175.00 | $10,175.00 | 39 |
| 2018-07-20 | $10,337.50 | $10,337.50 | 34 |
| 2018-07-19 | $9,900.00 | $9,900.00 | 74 |
| 2018-07-18 | $9,750.00 | $9,750.00 | 56 |
| 2018-07-17 | $10,250.00 | $10,250.00 | 84 |
| 2018-07-16 | $8,993.75 | $8,993.75 | 80 |
| 2018-07-13 | $10,100.00 | $10,100.00 | 81 |
| 2018-07-12 | $10,550.00 | $10,550.00 | 52 |
| 2018-07-11 | $10,600.00 | $10,600.00 | 87 |
| 2018-07-10 | $11,650.00 | $11,650.00 | 189 |
| 2018-07-09 | $13,100.00 | $13,100.00 | 211 |
| 2018-07-06 | $12,700.00 | $12,700.00 | 221 |
| 2018-07-05 | $10,700.00 | $10,700.00 | 128 |
| 2018-07-03 | $9,050.00 | $9,050.00 | 42 |
| 2018-07-02 | $8,400.00 | $8,400.00 | 35 |
| 2018-06-29 | $8,500.00 | $8,500.00 | 46 |
| 2018-06-28 | $7,700.00 | $7,700.00 | 58 |
| 2018-06-27 | $8,000.00 | $8,000.00 | 49 |
| 2018-06-26 | $8,250.00 | $8,250.00 | 64 |
| 2018-06-25 | $8,475.00 | $8,475.00 | 65 |
| 2018-06-22 | $8,800.00 | $8,800.00 | 98 |
| 2018-06-21 | $7,400.00 | $7,400.00 | 121 |
| 2018-06-20 | $8,250.00 | $8,250.00 | 121 |
| 2018-06-19 | $9,300.00 | $9,300.00 | 95 |
| 2018-06-18 | $9,950.00 | $9,950.00 | 55 |
| 2018-06-15 | $10,050.00 | $10,050.00 | 50 |
| 2018-06-14 | $10,030.00 | $10,030.00 | 77 |
| 2018-06-13 | $10,600.00 | $10,600.00 | 79 |
| 2018-06-12 | $9,950.00 | $9,950.00 | 117 |
| 2018-06-11 | $9,650.00 | $9,650.00 | 161 |
| 2018-06-08 | $11,050.00 | $11,050.00 | 79 |
| 2018-06-07 | $12,250.00 | $12,250.00 | 48 |
| 2018-06-06 | $12,400.00 | $12,400.00 | 37 |
| 2018-06-05 | $12,400.00 | $12,400.00 | 116 |
| 2018-06-04 | $11,600.00 | $11,600.00 | 163 |
| 2018-06-01 | $13,450.00 | $13,450.00 | 37 |
| 2018-05-31 | $13,800.00 | $13,800.00 | 37 |
| 2018-05-30 | $13,650.00 | $13,650.00 | 43 |
| 2018-05-29 | $14,150.00 | $14,150.00 | 63 |
| 2018-05-25 | $13,250.00 | $13,250.00 | 79 |
| 2018-05-24 | $14,550.00 | $14,550.00 | 38 |
| 2018-05-23 | $14,600.00 | $14,600.00 | 41 |
| 2018-05-22 | $14,700.00 | $14,700.00 | 54 |
| 2018-05-21 | $14,800.00 | $14,800.00 | 56 |
| 2018-05-18 | $15,100.00 | $15,100.00 | 35 |
| 2018-05-17 | $15,250.00 | $15,250.00 | 73 |
| 2018-05-16 | $15,450.00 | $15,450.00 | 52 |
| 2018-05-15 | $15,350.00 | $15,350.00 | 59 |
| 2018-05-14 | $15,700.00 | $15,700.00 | 40 |
| 2018-05-11 | $15,800.00 | $15,800.00 | 62 |
| 2018-05-10 | $15,600.00 | $15,600.00 | 109 |
| 2018-05-09 | $14,830.00 | $14,830.00 | 60 |
| 2018-05-08 | $15,850.00 | $15,850.00 | 37 |
| 2018-05-07 | $16,050.00 | $16,050.00 | 66 |
| 2018-05-04 | $15,900.00 | $15,900.00 | 64 |
| 2018-05-03 | $15,200.00 | $15,200.00 | 55 |
| 2018-05-02 | $14,650.00 | $14,650.00 | 69 |
| 2018-05-01 | $14,800.00 | $14,800.00 | 33 |
| 2018-04-30 | $15,368.75 | $15,368.75 | 30 |
| 2018-04-27 | $15,825.00 | $15,825.00 | 32 |
| 2018-04-26 | $16,150.00 | $16,150.00 | 134 |
| 2018-04-25 | $15,500.00 | $15,500.00 | 28 |
| 2018-04-24 | $15,600.00 | $15,600.00 | 46 |
| 2018-04-23 | $15,800.00 | $15,800.00 | 46 |
| 2018-04-20 | $15,900.00 | $15,900.00 | 66 |
| 2018-04-19 | $14,700.00 | $14,700.00 | 98 |
| 2018-04-18 | $13,700.00 | $13,700.00 | 112 |
| 2018-04-17 | $13,600.00 | $13,600.00 | 53 |
| 2018-04-16 | $14,650.00 | $14,650.00 | 64 |
| 2018-04-13 | $14,950.00 | $14,950.00 | 179 |
| 2018-04-12 | $13,750.00 | $13,750.00 | 326 |
| 2018-04-11 | $17,350.00 | $17,350.00 | 139 |
| 2018-04-10 | $18,700.00 | $18,700.00 | 198 |
| 2018-04-09 | $20,650.00 | $20,650.00 | 218 |
| 2018-04-06 | $18,500.00 | $18,500.00 | 248 |
| 2018-04-05 | $16,400.00 | $16,400.00 | 541 |
| 2018-04-04 | $22,450.00 | $22,450.00 | 504 |
| 2018-04-03 | $17,700.00 | $17,700.00 | 235 |
| 2018-04-02 | $13,900.00 | $13,900.00 | 216 |
| 2018-03-29 | $13,350.00 | $13,350.00 | 118 |
| 2018-03-28 | $12,500.00 | $12,500.00 | 280 |
| 2018-03-27 | $12,250.00 | $12,250.00 | 65 |
| 2018-03-26 | $11,350.00 | $11,350.00 | 70 |
| 2018-03-23 | $12,450.00 | $12,450.00 | 172 |
| 2018-03-22 | $11,550.00 | $11,550.00 | 63 |
| 2018-03-21 | $10,600.00 | $10,600.00 | 49 |
| 2018-03-20 | $10,100.00 | $10,100.00 | 34 |
| 2018-03-19 | $10,200.00 | $10,200.00 | 45 |
| 2018-03-16 | $10,100.00 | $10,100.00 | 26 |
| 2018-03-15 | $10,350.00 | $10,350.00 | 74 |
| 2018-03-14 | $10,300.00 | $10,300.00 | 99 |
| 2018-03-13 | $9,350.00 | $9,350.00 | 219 |
| 2018-03-12 | $12,250.00 | $12,250.00 | 280 |
| 2018-03-09 | $9,150.00 | $9,150.00 | 106 |
| 2018-03-08 | $8,450.00 | $8,450.00 | 86 |
| 2018-03-07 | $7,725.00 | $7,725.00 | 44 |
| 2018-03-06 | $7,550.00 | $7,550.00 | 69 |
| 2018-03-05 | $8,250.00 | $8,250.00 | 35 |
| 2018-03-02 | $8,450.00 | $8,450.00 | 27 |
| 2018-03-01 | $8,550.00 | $8,550.00 | 32 |
| 2018-02-28 | $8,450.00 | $8,450.00 | 41 |
| 2018-02-27 | $8,400.00 | $8,400.00 | 36 |
| 2018-02-26 | $8,300.00 | $8,300.00 | 62 |
| 2018-02-23 | $8,500.00 | $8,500.00 | 131 |
| 2018-02-22 | $8,400.00 | $8,400.00 | 92 |
| 2018-02-21 | $7,750.00 | $7,750.00 | 58 |
| 2018-02-20 | $8,500.00 | $8,500.00 | 79 |
| 2018-02-16 | $8,250.50 | $8,250.50 | 59 |
| 2018-02-15 | $7,695.00 | $7,695.00 | 109 |
| 2018-02-14 | $6,700.00 | $6,700.00 | 38 |
| 2018-02-13 | $6,100.00 | $6,100.00 | 32 |
| 2018-02-12 | $5,850.00 | $5,850.00 | 24 |
| 2018-02-09 | $6,200.00 | $6,200.00 | 31 |
| 2018-02-08 | $6,100.00 | $6,100.00 | 30 |
| 2018-02-07 | $5,950.00 | $5,950.00 | 31 |
| 2018-02-06 | $6,050.00 | $6,050.00 | 96 |
| 2018-02-05 | $6,700.00 | $6,700.00 | 37 |
| 2018-02-02 | $7,450.00 | $7,450.00 | 37 |
| 2018-02-01 | $7,850.00 | $7,850.00 | 33 |
| 2018-01-31 | $7,900.00 | $7,900.00 | 37 |
| 2018-01-30 | $7,500.00 | $7,500.00 | 44 |
| 2018-01-29 | $8,050.00 | $8,050.00 | 53 |
| 2018-01-26 | $8,450.00 | $8,450.00 | 29 |
| 2018-01-25 | $8,600.00 | $8,600.00 | 57 |
| 2018-01-24 | $8,600.00 | $8,600.00 | 55 |
| 2018-01-23 | $7,662.50 | $7,662.50 | 63 |
| 2018-01-22 | $8,225.00 | $8,225.00 | 63 |
| 2018-01-19 | $8,550.00 | $8,550.00 | 59 |
| 2018-01-18 | $8,400.00 | $8,400.00 | 160 |
| 2018-01-17 | $9,950.00 | $9,950.00 | 234 |
| 2018-01-16 | $7,550.00 | $7,550.00 | 228 |
| 2018-01-12 | $9,500.00 | $9,500.00 | 271 |
| 2018-01-11 | $13,600.00 | $13,600.00 | 226 |
| 2018-01-10 | $11,500.00 | $11,500.00 | 268 |
| 2018-01-09 | $8,250.00 | $8,250.00 | 129 |
| 2018-01-08 | $7,250.00 | $7,250.00 | 96 |
| 2018-01-05 | $6,750.00 | $6,750.00 | 128 |
| 2018-01-04 | $6,000.00 | $6,000.00 | 87 |
| 2018-01-03 | $5,600.00 | $5,600.00 | 50 |
| 2018-01-02 | $5,500.00 | $5,500.00 | 41 |