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
- 2014-02-10 to 2026-08-27
- 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 | $19,740.00 | $19,740.00 | 3 |
| 2018-12-28 | $20,510.00 | $20,510.00 | 3 |
| 2018-12-27 | $19,040.00 | $19,040.00 | 2 |
| 2018-12-26 | $19,670.00 | $19,670.00 | 2 |
| 2018-12-24 | $19,950.00 | $19,950.00 | 2 |
| 2018-12-21 | $22,400.00 | $22,400.00 | 2 |
| 2018-12-20 | $21,700.00 | $21,700.00 | 1 |
| 2018-12-19 | $25,200.00 | $25,200.00 | 1 |
| 2018-12-18 | $24,640.00 | $24,640.00 | 3 |
| 2018-12-17 | $27,160.00 | $27,160.00 | 7 |
| 2018-12-14 | $30,800.00 | $30,800.00 | 5 |
| 2018-12-13 | $29,680.00 | $29,680.00 | 11 |
| 2018-12-12 | $30,170.00 | $30,170.00 | 8 |
| 2018-12-11 | $30,800.00 | $30,800.00 | 1 |
| 2018-12-10 | $31,500.00 | $31,500.00 | 2 |
| 2018-12-07 | $32,900.00 | $32,900.00 | 2 |
| 2018-12-06 | $33,950.00 | $33,950.00 | 1 |
| 2018-12-04 | $35,000.00 | $35,000.00 | 1 |
| 2018-12-03 | $36,400.00 | $36,400.00 | 1 |
| 2018-11-30 | $36,260.00 | $36,260.00 | 2 |
| 2018-11-29 | $35,700.00 | $35,700.00 | 5 |
| 2018-11-28 | $30,170.00 | $30,170.00 | 2 |
| 2018-11-27 | $34,300.00 | $34,300.00 | 1 |
| 2018-11-26 | $34,510.00 | $34,510.00 | 1 |
| 2018-11-23 | $33,600.00 | $33,600.00 | 3 |
| 2018-11-21 | $36,400.00 | $36,400.00 | 1 |
| 2018-11-20 | $34,300.00 | $34,300.00 | 1 |
| 2018-11-19 | $35,700.00 | $35,700.00 | 1 |
| 2018-11-16 | $35,070.00 | $35,070.00 | 1 |
| 2018-11-15 | $37,450.00 | $37,450.00 | 2 |
| 2018-11-14 | $35,770.00 | $35,770.00 | 1 |
| 2018-11-13 | $34,860.00 | $34,860.00 | 4 |
| 2018-11-12 | $36,750.00 | $36,750.00 | 3 |
| 2018-11-09 | $39,200.00 | $39,200.00 | 3 |
| 2018-11-08 | $43,400.00 | $43,400.00 | 15 |
| 2018-11-07 | $39,060.00 | $39,060.00 | 3 |
| 2018-11-06 | $38,570.00 | $38,570.00 | 3 |
| 2018-11-05 | $39,900.00 | $39,900.00 | 3 |
| 2018-11-02 | $40,950.00 | $40,950.00 | 6 |
| 2018-11-01 | $36,470.00 | $36,470.00 | 2 |
| 2018-10-31 | $35,000.00 | $35,000.00 | 1 |
| 2018-10-30 | $34,650.00 | $34,650.00 | 1 |
| 2018-10-29 | $33,950.00 | $33,950.00 | 2 |
| 2018-10-26 | $37,240.00 | $37,240.00 | 2 |
| 2018-10-25 | $38,920.00 | $38,920.00 | 1 |
| 2018-10-24 | $39,410.00 | $39,410.00 | 1 |
| 2018-10-23 | $41,090.00 | $41,090.00 | 2 |
| 2018-10-22 | $39,200.00 | $39,200.00 | 1 |
| 2018-10-19 | $38,360.00 | $38,360.00 | 6 |
| 2018-10-18 | $38,500.00 | $38,500.00 | 6 |
| 2018-10-17 | $36,890.00 | $36,890.00 | 4 |
| 2018-10-16 | $37,800.00 | $37,800.00 | 8 |
| 2018-10-15 | $37,870.00 | $37,870.00 | 9 |
| 2018-10-12 | $36,190.00 | $36,190.00 | 2 |
| 2018-10-11 | $34,440.00 | $34,440.00 | 10 |
| 2018-10-10 | $36,050.00 | $36,050.00 | 5 |
| 2018-10-09 | $38,500.00 | $38,500.00 | 2 |
| 2018-10-08 | $39,900.00 | $39,900.00 | 3 |
| 2018-10-05 | $40,950.00 | $40,950.00 | 6 |
| 2018-10-04 | $42,700.00 | $42,700.00 | 5 |
| 2018-10-03 | $43,750.00 | $43,750.00 | 15 |
| 2018-10-02 | $39,900.00 | $39,900.00 | 5 |
| 2018-10-01 | $39,340.00 | $39,340.00 | 8 |
| 2018-09-28 | $39,270.00 | $39,270.00 | 18 |
| 2018-09-27 | $42,490.00 | $42,490.00 | 62 |
| 2018-09-26 | $44,100.00 | $44,100.00 | 20 |
| 2018-09-25 | $41,160.00 | $41,160.00 | 4 |
| 2018-09-24 | $42,420.00 | $42,420.00 | 3 |
| 2018-09-21 | $44,590.00 | $44,590.00 | 1 |
| 2018-09-20 | $43,890.00 | $43,890.00 | 6 |
| 2018-09-19 | $45,850.00 | $45,850.00 | 3 |
| 2018-09-18 | $48,300.00 | $48,300.00 | 5 |
| 2018-09-17 | $49,700.00 | $49,700.00 | 0 |
| 2018-09-14 | $50,400.00 | $50,400.00 | 1 |
| 2018-09-13 | $51,800.00 | $51,800.00 | 1 |
| 2018-09-12 | $53,200.00 | $53,200.00 | 1 |
| 2018-09-11 | $55,300.00 | $55,300.00 | 0 |
| 2018-09-10 | $54,670.00 | $54,670.00 | 1 |
| 2018-09-07 | $53,340.00 | $53,340.00 | 1 |
| 2018-09-06 | $56,000.00 | $56,000.00 | 3 |
| 2018-09-05 | $58,100.00 | $58,100.00 | 12 |
| 2018-09-04 | $58,100.00 | $58,100.00 | 5 |
| 2018-08-31 | $51,800.00 | $51,800.00 | 5 |
| 2018-08-30 | $50,260.00 | $50,260.00 | 3 |
| 2018-08-29 | $49,000.00 | $49,000.00 | 3 |
| 2018-08-28 | $47,670.00 | $47,670.00 | 1 |
| 2018-08-27 | $48,860.00 | $48,860.00 | 2 |
| 2018-08-24 | $47,880.00 | $47,880.00 | 1 |
| 2018-08-23 | $48,440.00 | $48,440.00 | 2 |
| 2018-08-22 | $47,320.00 | $47,320.00 | 1 |
| 2018-08-21 | $46,900.00 | $46,900.00 | 1 |
| 2018-08-20 | $45,850.00 | $45,850.00 | 1 |
| 2018-08-17 | $46,200.00 | $46,200.00 | 1 |
| 2018-08-16 | $46,060.00 | $46,060.00 | 2 |
| 2018-08-15 | $44,100.00 | $44,100.00 | 6 |
| 2018-08-14 | $47,810.00 | $47,810.00 | 0 |
| 2018-08-13 | $49,000.00 | $49,000.00 | 3 |
| 2018-08-10 | $50,400.00 | $50,400.00 | 2 |
| 2018-08-09 | $51,100.00 | $51,100.00 | 2 |
| 2018-08-08 | $51,100.00 | $51,100.00 | 5 |
| 2018-08-07 | $53,900.00 | $53,900.00 | 5 |
| 2018-08-06 | $59,080.00 | $59,080.00 | 6 |
| 2018-08-03 | $52,570.00 | $52,570.00 | 3 |
| 2018-08-02 | $54,950.00 | $54,950.00 | 8 |
| 2018-08-01 | $53,200.00 | $53,200.00 | 3 |
| 2018-07-31 | $49,770.00 | $49,770.00 | 2 |
| 2018-07-30 | $50,540.00 | $50,540.00 | 3 |
| 2018-07-27 | $51,800.00 | $51,800.00 | 6 |
| 2018-07-26 | $53,900.00 | $53,900.00 | 5 |
| 2018-07-25 | $55,860.00 | $55,860.00 | 7 |
| 2018-07-24 | $59,500.00 | $59,500.00 | 16 |
| 2018-07-23 | $66,640.00 | $66,640.00 | 107 |
| 2018-07-20 | $63,630.00 | $63,630.00 | 11 |
| 2018-07-19 | $67,200.00 | $67,200.00 | 2 |
| 2018-07-18 | $66,500.00 | $66,500.00 | 4 |
| 2018-07-17 | $72,800.00 | $72,800.00 | 6 |
| 2018-07-16 | $78,400.00 | $78,400.00 | 1 |
| 2018-07-13 | $81,200.00 | $81,200.00 | 2 |
| 2018-07-12 | $81,900.00 | $81,900.00 | 2 |
| 2018-07-11 | $84,000.00 | $84,000.00 | 2 |
| 2018-07-10 | $87,500.00 | $87,500.00 | 2 |
| 2018-07-09 | $82,600.00 | $82,600.00 | 4 |
| 2018-07-06 | $91,000.00 | $91,000.00 | 4 |
| 2018-07-05 | $100,800.00 | $100,800.00 | 1 |
| 2018-07-03 | $95,200.00 | $95,200.00 | 1 |
| 2018-07-02 | $104,300.00 | $104,300.00 | 1 |
| 2018-06-29 | $91,000.00 | $91,000.00 | 1 |
| 2018-06-28 | $95,900.00 | $95,900.00 | 1 |
| 2018-06-27 | $95,900.00 | $95,900.00 | 1 |
| 2018-06-26 | $102,200.00 | $102,200.00 | 3 |
| 2018-06-25 | $104,300.00 | $104,300.00 | 2 |
| 2018-06-22 | $102,900.00 | $102,900.00 | 3 |
| 2018-06-21 | $107,800.00 | $107,800.00 | 4 |
| 2018-06-20 | $111,300.00 | $111,300.00 | 3 |
| 2018-06-19 | $107,800.00 | $107,800.00 | 4 |
| 2018-06-18 | $104,300.00 | $104,300.00 | 1 |
| 2018-06-15 | $106,400.00 | $106,400.00 | 1 |
| 2018-06-14 | $108,500.00 | $108,500.00 | 6 |
| 2018-06-13 | $101,500.00 | $101,500.00 | 2 |
| 2018-06-12 | $111,300.00 | $111,300.00 | 5 |
| 2018-06-11 | $103,950.00 | $103,950.00 | 3 |
| 2018-06-08 | $106,400.00 | $106,400.00 | 2 |
| 2018-06-07 | $107,800.00 | $107,800.00 | 2 |
| 2018-06-06 | $107,100.00 | $107,100.00 | 5 |
| 2018-06-05 | $104,790.00 | $104,790.00 | 6 |
| 2018-06-04 | $100,100.00 | $100,100.00 | 3 |
| 2018-06-01 | $108,500.00 | $108,500.00 | 5 |
| 2018-05-31 | $124,600.00 | $124,600.00 | 3 |
| 2018-05-30 | $131,600.00 | $131,600.00 | 5 |
| 2018-05-29 | $131,600.00 | $131,600.00 | 14 |
| 2018-05-25 | $141,120.00 | $141,120.00 | 3 |
| 2018-05-24 | $142,240.00 | $142,240.00 | 0 |
| 2018-05-23 | $142,240.00 | $142,240.00 | 0 |
| 2018-05-22 | $138,320.00 | $138,320.00 | 1 |
| 2018-05-21 | $140,000.00 | $140,000.00 | 1 |
| 2018-05-18 | $148,400.00 | $148,400.00 | 0 |
| 2018-05-17 | $145,600.00 | $145,600.00 | 0 |
| 2018-05-16 | $145,040.00 | $145,040.00 | 0 |
| 2018-05-15 | $150,080.00 | $150,080.00 | 0 |
| 2018-05-14 | $150,080.00 | $150,080.00 | 0 |
| 2018-05-11 | $148,400.00 | $148,400.00 | 1 |
| 2018-05-10 | $156,800.00 | $156,800.00 | 2 |
| 2018-05-09 | $148,400.00 | $148,400.00 | 0 |
| 2018-05-08 | $140,560.00 | $140,560.00 | 0 |
| 2018-05-07 | $140,000.00 | $140,000.00 | 0 |
| 2018-05-04 | $142,800.00 | $142,800.00 | 0 |
| 2018-05-03 | $139,440.00 | $139,440.00 | 0 |
| 2018-05-02 | $136,640.00 | $136,640.00 | 1 |
| 2018-05-01 | $138,320.00 | $138,320.00 | 1 |
| 2018-04-30 | $140,000.00 | $140,000.00 | 0 |
| 2018-04-27 | $140,000.00 | $140,000.00 | 0 |
| 2018-04-26 | $134,400.00 | $134,400.00 | 0 |
| 2018-04-25 | $136,640.00 | $136,640.00 | 1 |
| 2018-04-24 | $142,800.00 | $142,800.00 | 0 |
| 2018-04-23 | $144,480.00 | $144,480.00 | 0 |
| 2018-04-20 | $150,640.00 | $150,640.00 | 1 |
| 2018-04-19 | $149,520.00 | $149,520.00 | 1 |
| 2018-04-18 | $148,960.00 | $148,960.00 | 0 |
| 2018-04-17 | $156,240.00 | $156,240.00 | 1 |
| 2018-04-16 | $164,640.00 | $164,640.00 | 1 |
| 2018-04-13 | $168,000.00 | $168,000.00 | 2 |
| 2018-04-12 | $156,800.00 | $156,800.00 | 4 |
| 2018-04-11 | $152,880.00 | $152,880.00 | 1 |
| 2018-04-10 | $154,000.00 | $154,000.00 | 2 |
| 2018-04-09 | $149,520.00 | $149,520.00 | 4 |
| 2018-04-06 | $140,000.00 | $140,000.00 | 1 |
| 2018-04-05 | $138,320.00 | $138,320.00 | 4 |
| 2018-04-04 | $128,800.00 | $128,800.00 | 1 |
| 2018-04-03 | $127,680.00 | $127,680.00 | 0 |
| 2018-04-02 | $129,360.00 | $129,360.00 | 0 |
| 2018-03-29 | $131,600.00 | $131,600.00 | 1 |
| 2018-03-28 | $128,240.00 | $128,240.00 | 1 |
| 2018-03-27 | $131,040.00 | $131,040.00 | 0 |
| 2018-03-26 | $136,080.00 | $136,080.00 | 2 |
| 2018-03-23 | $134,960.00 | $134,960.00 | 1 |
| 2018-03-22 | $141,120.00 | $141,120.00 | 2 |
| 2018-03-21 | $136,080.00 | $136,080.00 | 2 |
| 2018-03-20 | $130,480.00 | $130,480.00 | 1 |
| 2018-03-19 | $126,000.00 | $126,000.00 | 1 |
| 2018-03-16 | $117,600.00 | $117,600.00 | 2 |
| 2018-03-15 | $117,600.00 | $117,600.00 | 2 |
| 2018-03-14 | $123,200.00 | $123,200.00 | 1 |
| 2018-03-13 | $123,200.00 | $123,200.00 | 2 |
| 2018-03-12 | $123,200.00 | $123,200.00 | 3 |
| 2018-03-09 | $131,600.00 | $131,600.00 | 5 |
| 2018-03-08 | $136,080.00 | $136,080.00 | 11 |
| 2018-03-07 | $139,440.00 | $139,440.00 | 4 |
| 2018-03-06 | $137,200.00 | $137,200.00 | 1 |
| 2018-03-05 | $138,320.00 | $138,320.00 | 1 |
| 2018-03-02 | $140,000.00 | $140,000.00 | 1 |
| 2018-03-01 | $138,880.00 | $138,880.00 | 1 |
| 2018-02-28 | $140,000.00 | $140,000.00 | 2 |
| 2018-02-27 | $143,360.00 | $143,360.00 | 3 |
| 2018-02-26 | $146,160.00 | $146,160.00 | 2 |
| 2018-02-23 | $149,520.00 | $149,520.00 | 2 |
| 2018-02-22 | $147,840.00 | $147,840.00 | 11 |
| 2018-02-21 | $138,320.00 | $138,320.00 | 2 |
| 2018-02-20 | $145,600.00 | $145,600.00 | 1 |
| 2018-02-16 | $145,600.00 | $145,600.00 | 4 |
| 2018-02-15 | $142,800.00 | $142,800.00 | 2 |
| 2018-02-14 | $146,160.00 | $146,160.00 | 2 |
| 2018-02-13 | $147,840.00 | $147,840.00 | 4 |
| 2018-02-12 | $162,960.00 | $162,960.00 | 15 |
| 2018-02-09 | $140,000.00 | $140,000.00 | 1 |
| 2018-02-08 | $134,960.00 | $134,960.00 | 1 |
| 2018-02-07 | $141,120.00 | $141,120.00 | 1 |
| 2018-02-06 | $140,000.00 | $140,000.00 | 3 |
| 2018-02-05 | $138,320.00 | $138,320.00 | 4 |
| 2018-02-02 | $151,200.00 | $151,200.00 | 1 |
| 2018-02-01 | $154,560.00 | $154,560.00 | 2 |
| 2018-01-31 | $167,440.00 | $167,440.00 | 1 |
| 2018-01-30 | $170,800.00 | $170,800.00 | 1 |
| 2018-01-29 | $179,760.00 | $179,760.00 | 1 |
| 2018-01-26 | $175,840.00 | $175,840.00 | 1 |
| 2018-01-25 | $178,080.00 | $178,080.00 | 1 |
| 2018-01-24 | $179,200.00 | $179,200.00 | 2 |
| 2018-01-23 | $204,400.00 | $204,400.00 | 4 |
| 2018-01-22 | $179,200.00 | $179,200.00 | 0 |
| 2018-01-19 | $178,080.00 | $178,080.00 | 0 |
| 2018-01-18 | $177,520.00 | $177,520.00 | 1 |
| 2018-01-17 | $173,600.00 | $173,600.00 | 1 |
| 2018-01-16 | $184,800.00 | $184,800.00 | 1 |
| 2018-01-12 | $190,960.00 | $190,960.00 | 1 |
| 2018-01-11 | $197,120.00 | $197,120.00 | 0 |
| 2018-01-10 | $191,520.00 | $191,520.00 | 1 |
| 2018-01-09 | $184,800.00 | $184,800.00 | 1 |
| 2018-01-08 | $187,040.00 | $187,040.00 | 1 |
| 2018-01-05 | $184,800.00 | $184,800.00 | 1 |
| 2018-01-04 | $191,520.00 | $191,520.00 | 1 |
| 2018-01-03 | $195,440.00 | $195,440.00 | 1 |
| 2018-01-02 | $201,600.00 | $201,600.00 | 1 |