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
- 2015-04-09 to 2026-09-03
- 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 | $292,050.00 | $292,050.00 | 1 | — | — |
| 2018-12-28 | $306,900.00 | $306,900.00 | 0 | — | — |
| 2018-12-27 | $321,750.00 | $321,750.00 | 0 | — | — |
| 2018-12-26 | $321,750.00 | $321,750.00 | 0 | — | — |
| 2018-12-24 | $346,500.00 | $346,500.00 | 0 | — | — |
| 2018-12-21 | $361,350.00 | $361,350.00 | 0 | — | — |
| 2018-12-20 | $386,100.00 | $386,100.00 | 0 | — | — |
| 2018-12-19 | $400,950.00 | $400,950.00 | 0 | — | — |
| 2018-12-18 | $415,800.00 | $415,800.00 | 0 | — | — |
| 2018-12-17 | $455,400.00 | $455,400.00 | 0 | — | — |
| 2018-12-14 | $450,450.00 | $450,450.00 | 0 | — | — |
| 2018-12-13 | $475,200.00 | $475,200.00 | 0 | — | — |
| 2018-12-12 | $499,950.00 | $499,950.00 | 0 | — | — |
| 2018-12-11 | $470,250.00 | $470,250.00 | 0 | — | — |
| 2018-12-10 | $480,150.00 | $480,150.00 | 0 | — | — |
| 2018-12-07 | $445,500.00 | $445,500.00 | 0 | — | — |
| 2018-12-06 | $440,550.00 | $440,550.00 | 0 | — | — |
| 2018-12-04 | $460,350.00 | $460,350.00 | 0 | — | — |
| 2018-12-03 | $490,050.00 | $490,050.00 | 0 | — | — |
| 2018-11-30 | $504,900.00 | $504,900.00 | 0 | — | — |
| 2018-11-29 | $495,000.00 | $495,000.00 | 0 | — | — |
| 2018-11-28 | $509,850.00 | $509,850.00 | 0 | — | — |
| 2018-11-27 | $519,750.00 | $519,750.00 | 0 | — | — |
| 2018-11-26 | $544,500.00 | $544,500.00 | 0 | — | — |
| 2018-11-23 | $514,800.00 | $514,800.00 | 0 | — | — |
| 2018-11-21 | $519,750.00 | $519,750.00 | 0 | — | — |
| 2018-11-20 | $519,750.00 | $519,750.00 | 0 | — | — |
| 2018-11-19 | $519,750.00 | $519,750.00 | 0 | — | — |
| 2018-11-16 | $539,550.00 | $539,550.00 | 0 | — | — |
| 2018-11-15 | $544,500.00 | $544,500.00 | 0 | — | — |
| 2018-11-14 | $569,250.00 | $569,250.00 | 0 | — | — |
| 2018-11-13 | $564,300.00 | $564,300.00 | 0 | — | — |
| 2018-11-12 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2018-11-09 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2018-11-08 | $638,550.00 | $638,550.00 | 0 | — | — |
| 2018-11-07 | $688,050.00 | $688,050.00 | 0 | — | — |
| 2018-11-06 | $658,350.00 | $658,350.00 | 0 | — | — |
| 2018-11-05 | $603,900.00 | $603,900.00 | 0 | — | — |
| 2018-11-02 | $618,750.00 | $618,750.00 | 1 | — | — |
| 2018-11-01 | $693,000.00 | $693,000.00 | 0 | — | — |
| 2018-10-31 | $584,100.00 | $584,100.00 | 0 | — | — |
| 2018-10-30 | $490,050.00 | $490,050.00 | 0 | — | — |
| 2018-10-29 | $499,950.00 | $499,950.00 | 0 | — | — |
| 2018-10-26 | $544,500.00 | $544,500.00 | 0 | — | — |
| 2018-10-25 | $564,300.00 | $564,300.00 | 0 | — | — |
| 2018-10-24 | $598,950.00 | $598,950.00 | 0 | — | — |
| 2018-10-23 | $554,400.00 | $554,400.00 | 0 | — | — |
| 2018-10-22 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2018-10-19 | $618,750.00 | $618,750.00 | 0 | — | — |
| 2018-10-18 | $643,500.00 | $643,500.00 | 0 | — | — |
| 2018-10-17 | $663,300.00 | $663,300.00 | 0 | — | — |
| 2018-10-16 | $712,800.00 | $712,800.00 | 0 | — | — |
| 2018-10-15 | $732,600.00 | $732,600.00 | 0 | — | — |
| 2018-10-12 | $618,750.00 | $618,750.00 | 0 | — | — |
| 2018-10-11 | $618,750.00 | $618,750.00 | 0 | — | — |
| 2018-10-10 | $628,650.00 | $628,650.00 | 0 | — | — |
| 2018-10-09 | $643,500.00 | $643,500.00 | 0 | — | — |
| 2018-10-08 | $608,850.00 | $608,850.00 | 0 | — | — |
| 2018-10-05 | $618,750.00 | $618,750.00 | 0 | — | — |
| 2018-10-04 | $653,400.00 | $653,400.00 | 0 | — | — |
| 2018-10-03 | $653,400.00 | $653,400.00 | 0 | — | — |
| 2018-10-02 | $643,500.00 | $643,500.00 | 0 | — | — |
| 2018-10-01 | $668,250.00 | $668,250.00 | 0 | — | — |
| 2018-09-28 | $643,500.00 | $643,500.00 | 0 | — | — |
| 2018-09-27 | $648,450.00 | $648,450.00 | 0 | — | — |
| 2018-09-26 | $663,300.00 | $663,300.00 | 0 | — | — |
| 2018-09-25 | $668,250.00 | $668,250.00 | 0 | — | — |
| 2018-09-24 | $688,050.00 | $688,050.00 | 0 | — | — |
| 2018-09-21 | $722,700.00 | $722,700.00 | 0 | — | — |
| 2018-09-20 | $688,050.00 | $688,050.00 | 0 | — | — |
| 2018-09-19 | $663,300.00 | $663,300.00 | 0 | — | — |
| 2018-09-18 | $653,400.00 | $653,400.00 | 0 | — | — |
| 2018-09-17 | $668,250.00 | $668,250.00 | 0 | — | — |
| 2018-09-14 | $673,200.00 | $673,200.00 | 0 | — | — |
| 2018-09-13 | $707,850.00 | $707,850.00 | 0 | — | — |
| 2018-09-12 | $732,600.00 | $732,600.00 | 0 | — | — |
| 2018-09-11 | $722,700.00 | $722,700.00 | 0 | — | — |
| 2018-09-10 | $683,100.00 | $683,100.00 | 0 | — | — |
| 2018-09-07 | $693,000.00 | $693,000.00 | 0 | — | — |
| 2018-09-06 | $782,100.00 | $782,100.00 | 0 | — | — |
| 2018-09-05 | $757,350.00 | $757,350.00 | 0 | — | — |
| 2018-09-04 | $727,650.00 | $727,650.00 | 0 | — | — |
| 2018-08-31 | $658,350.00 | $658,350.00 | 0 | — | — |
| 2018-08-30 | $693,000.00 | $693,000.00 | 0 | — | — |
| 2018-08-29 | $732,600.00 | $732,600.00 | 0 | — | — |
| 2018-08-28 | $782,100.00 | $782,100.00 | 0 | — | — |
| 2018-08-27 | $816,750.00 | $816,750.00 | 1 | — | — |
| 2018-08-24 | $727,650.00 | $727,650.00 | 0 | — | — |
| 2018-08-23 | $737,550.00 | $737,550.00 | 1 | — | — |
| 2018-08-22 | $618,750.00 | $618,750.00 | 0 | — | — |
| 2018-08-21 | $668,250.00 | $668,250.00 | 0 | — | — |
| 2018-08-20 | $668,250.00 | $668,250.00 | 0 | — | — |
| 2018-08-17 | $544,500.00 | $544,500.00 | 0 | — | — |
| 2018-08-16 | $564,300.00 | $564,300.00 | 1 | — | — |
| 2018-08-15 | $485,100.00 | $485,100.00 | 1 | — | — |
| 2018-08-14 | $544,500.00 | $544,500.00 | 1 | — | — |
| 2018-08-13 | $613,800.00 | $613,800.00 | 0 | — | — |
| 2018-08-10 | $613,800.00 | $613,800.00 | 0 | — | — |
| 2018-08-09 | $633,600.00 | $633,600.00 | 0 | — | — |
| 2018-08-08 | $663,300.00 | $663,300.00 | 0 | — | — |
| 2018-08-07 | $688,050.00 | $688,050.00 | 0 | — | — |
| 2018-08-06 | $742,500.00 | $742,500.00 | 1 | — | — |
| 2018-08-03 | $826,650.00 | $826,650.00 | 1 | — | — |
| 2018-08-02 | $668,250.00 | $668,250.00 | 0 | — | — |
| 2018-08-01 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2018-07-31 | $544,500.00 | $544,500.00 | 0 | — | — |
| 2018-07-30 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2018-07-27 | $633,600.00 | $633,600.00 | 0 | — | — |
| 2018-07-26 | $613,800.00 | $613,800.00 | 0 | — | — |
| 2018-07-25 | $648,450.00 | $648,450.00 | 0 | — | — |
| 2018-07-24 | $603,900.00 | $603,900.00 | 0 | — | — |
| 2018-07-23 | $643,500.00 | $643,500.00 | 1 | — | — |
| 2018-07-20 | $717,750.00 | $717,750.00 | 0 | — | — |
| 2018-07-19 | $796,950.00 | $796,950.00 | 0 | — | — |
| 2018-07-18 | $792,000.00 | $792,000.00 | 1 | — | — |
| 2018-07-17 | $925,650.00 | $925,650.00 | 0 | — | — |
| 2018-07-16 | $999,900.00 | $999,900.00 | 0 | — | — |
| 2018-07-13 | $1.02M | $1.02M | 0 | — | — |
| 2018-07-12 | $1.06M | $1.06M | 0 | — | — |
| 2018-07-11 | $1.04M | $1.04M | 0 | — | — |
| 2018-07-10 | $1.06M | $1.06M | 0 | — | — |
| 2018-07-09 | $1.04M | $1.04M | 0 | — | — |
| 2018-07-06 | $1.04M | $1.04M | 0 | — | — |
| 2018-07-05 | $1.1M | $1.1M | 0 | — | — |
| 2018-07-03 | $1.14M | $1.14M | 0 | — | — |
| 2018-07-02 | $1.19M | $1.19M | 0 | — | — |
| 2018-06-29 | $1.19M | $1.19M | 0 | — | — |
| 2018-06-28 | $1.21M | $1.21M | 0 | — | — |
| 2018-06-27 | $1.23M | $1.23M | 0 | — | — |
| 2018-06-26 | $1.21M | $1.21M | 0 | — | — |
| 2018-06-25 | $1.24M | $1.24M | 0 | — | — |
| 2018-06-22 | $1.24M | $1.24M | 0 | — | — |
| 2018-06-21 | $1.26M | $1.26M | 0 | — | — |
| 2018-06-20 | $1.24M | $1.24M | 0 | — | — |
| 2018-06-19 | $1.2M | $1.2M | 0 | — | — |
| 2018-06-18 | $1.2M | $1.2M | 0 | — | — |
| 2018-06-15 | $1.24M | $1.24M | 0 | — | — |
| 2018-06-14 | $1.21M | $1.21M | 0 | — | — |
| 2018-06-13 | $1.25M | $1.25M | 0 | — | — |
| 2018-06-12 | $1.23M | $1.23M | 0 | — | — |
| 2018-06-11 | $1.24M | $1.24M | 0 | — | — |
| 2018-06-08 | $1.29M | $1.29M | 0 | — | — |
| 2018-06-07 | $1.29M | $1.29M | 0 | — | — |
| 2018-06-06 | $1.27M | $1.27M | 0 | — | — |
| 2018-06-05 | $1.26M | $1.26M | 0 | — | — |
| 2018-06-04 | $1.24M | $1.24M | 0 | — | — |
| 2018-06-01 | $1.26M | $1.26M | 0 | — | — |
| 2018-05-31 | $1.26M | $1.26M | 0 | — | — |
| 2018-05-30 | $1.26M | $1.26M | 0 | — | — |
| 2018-05-29 | $1.25M | $1.25M | 0 | — | — |
| 2018-05-25 | $1.25M | $1.25M | 0 | — | — |
| 2018-05-24 | $1.31M | $1.31M | 0 | — | — |
| 2018-05-23 | $1.36M | $1.36M | 0 | — | — |
| 2018-05-22 | $1.29M | $1.29M | 0 | — | — |
| 2018-05-21 | $1.29M | $1.29M | 0 | — | — |
| 2018-05-18 | $1.3M | $1.3M | 0 | — | — |
| 2018-05-17 | $1.24M | $1.24M | 0 | — | — |
| 2018-05-16 | $1.21M | $1.21M | 0 | — | — |
| 2018-05-15 | $1.2M | $1.2M | 0 | — | — |
| 2018-05-14 | $1.24M | $1.24M | 0 | — | — |
| 2018-05-11 | $1.19M | $1.19M | 0 | — | — |
| 2018-05-10 | $1.2M | $1.2M | 0 | — | — |
| 2018-05-09 | $1.34M | $1.34M | 0 | — | — |
| 2018-05-08 | $1.31M | $1.31M | 0 | — | — |
| 2018-05-07 | $1.29M | $1.29M | 0 | — | — |
| 2018-05-04 | $1.33M | $1.33M | 0 | — | — |
| 2018-05-03 | $1.31M | $1.31M | 0 | — | — |
| 2018-05-02 | $1.23M | $1.23M | 0 | — | — |
| 2018-05-01 | $1.15M | $1.15M | 0 | — | — |
| 2018-04-30 | $1.16M | $1.16M | 0 | — | — |
| 2018-04-27 | $1.19M | $1.19M | 0 | — | — |
| 2018-04-26 | $1.21M | $1.21M | 0 | — | — |
| 2018-04-25 | $1.24M | $1.24M | 0 | — | — |
| 2018-04-24 | $1.33M | $1.33M | 0 | — | — |
| 2018-04-23 | $1.34M | $1.34M | 0 | — | — |
| 2018-04-20 | $1.34M | $1.34M | 0 | — | — |
| 2018-04-19 | $1.35M | $1.35M | 0 | — | — |
| 2018-04-18 | $1.44M | $1.44M | 0 | — | — |
| 2018-04-17 | $1.43M | $1.43M | 0 | — | — |
| 2018-04-16 | $1.61M | $1.61M | 1 | — | — |
| 2018-04-13 | $1.32M | $1.32M | 0 | — | — |
| 2018-04-12 | $1.12M | $1.12M | 0 | — | — |
| 2018-04-11 | $1.06M | $1.06M | 0 | — | — |
| 2018-04-10 | $1.13M | $1.13M | 0 | — | — |
| 2018-04-09 | $1.17M | $1.17M | 0 | — | — |
| 2018-04-06 | $1.17M | $1.17M | 0 | — | — |
| 2018-04-05 | $1.15M | $1.15M | 0 | — | — |
| 2018-04-04 | $1.14M | $1.14M | 0 | — | — |
| 2018-04-03 | $1.23M | $1.23M | 0 | — | — |
| 2018-04-02 | $1.15M | $1.15M | 0 | — | — |
| 2018-03-29 | $1.23M | $1.23M | 0 | — | — |
| 2018-03-28 | $1.25M | $1.25M | 0 | — | — |
| 2018-03-27 | $1.29M | $1.29M | 0 | — | — |
| 2018-03-26 | $1.31M | $1.31M | 0 | — | — |
| 2018-03-23 | $1.29M | $1.29M | 0 | — | — |
| 2018-03-22 | $1.31M | $1.31M | 0 | — | — |
| 2018-03-21 | $1.3M | $1.3M | 0 | — | — |
| 2018-03-20 | $1.3M | $1.3M | 0 | — | — |
| 2018-03-19 | $1.24M | $1.24M | 0 | — | — |
| 2018-03-16 | $1.24M | $1.24M | 0 | — | — |
| 2018-03-15 | $1.29M | $1.29M | 0 | — | — |
| 2018-03-14 | $1.26M | $1.26M | 0 | — | — |
| 2018-03-13 | $1.27M | $1.27M | 0 | — | — |
| 2018-03-12 | $1.33M | $1.33M | 0 | — | — |
| 2018-03-09 | $1.27M | $1.27M | 0 | — | — |
| 2018-03-08 | $1.27M | $1.27M | 0 | — | — |
| 2018-03-07 | $1.36M | $1.36M | 0 | — | — |
| 2018-03-06 | $1.44M | $1.44M | 0 | — | — |
| 2018-03-05 | $1.35M | $1.35M | 0 | — | — |
| 2018-03-02 | $1.28M | $1.28M | 0 | — | — |
| 2018-03-01 | $1.34M | $1.34M | 0 | — | — |
| 2018-02-28 | $1.21M | $1.21M | 0 | — | — |
| 2018-02-27 | $1.34M | $1.34M | 1 | — | — |
| 2018-02-26 | $1.48M | $1.48M | 0 | — | — |
| 2018-02-23 | $1.44M | $1.44M | 1 | — | — |
| 2018-02-22 | $1.61M | $1.61M | 0 | — | — |
| 2018-02-21 | $1.78M | $1.78M | 0 | — | — |
| 2018-02-20 | $1.88M | $1.88M | 0 | — | — |
| 2018-02-16 | $1.88M | $1.88M | 0 | — | — |
| 2018-02-15 | $1.97M | $1.97M | 0 | — | — |
| 2018-02-14 | $2.05M | $2.05M | 0 | — | — |
| 2018-02-13 | $1.98M | $1.98M | 0 | — | — |
| 2018-02-12 | $2.03M | $2.03M | 0 | — | — |
| 2018-02-09 | $1.97M | $1.97M | 0 | — | — |
| 2018-02-08 | $1.91M | $1.91M | 0 | — | — |
| 2018-02-07 | $2.06M | $2.06M | 0 | — | — |
| 2018-02-06 | $2.12M | $2.12M | 0 | — | — |
| 2018-02-05 | $1.81M | $1.81M | 1 | — | — |
| 2018-02-02 | $2.13M | $2.13M | 0 | — | — |
| 2018-02-01 | $1.97M | $1.97M | 1 | — | — |
| 2018-01-31 | $2.72M | $2.72M | 1 | — | — |
| 2018-01-30 | $1.86M | $1.86M | 0 | — | — |
| 2018-01-29 | $1.98M | $1.98M | 0 | — | — |
| 2018-01-26 | $2.12M | $2.12M | 1 | — | — |
| 2018-01-25 | $2.18M | $2.18M | 1 | — | — |
| 2018-01-24 | $2.4M | $2.4M | 1 | — | — |
| 2018-01-23 | $2.67M | $2.67M | 1 | — | — |
| 2018-01-22 | $3.02M | $3.02M | 0 | — | — |
| 2018-01-19 | $3.22M | $3.22M | 0 | — | — |
| 2018-01-18 | $3.12M | $3.12M | 0 | — | — |
| 2018-01-17 | $3.04M | $3.04M | 0 | — | — |
| 2018-01-16 | $3.17M | $3.17M | 0 | — | — |
| 2018-01-12 | $3.17M | $3.17M | 1 | — | — |
| 2018-01-11 | $3.59M | $3.59M | 1 | — | — |
| 2018-01-10 | $4.19M | $4.19M | 0 | — | — |
| 2018-01-09 | $4.47M | $4.47M | 1 | — | — |
| 2018-01-08 | $4.26M | $4.26M | 1 | — | — |
| 2018-01-05 | $3.49M | $3.49M | 1 | — | — |
| 2018-01-04 | $2.88M | $2.88M | 2 | — | — |
| 2018-01-03 | $3.94M | $3.94M | 3 | — | — |
| 2018-01-02 | $4.85M | $4.85M | 2 | — | — |