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
- 2013-02-22 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 | $5,985.00 | $5,985.00 | 9 | — | — |
| 2018-12-28 | $6,405.00 | $6,405.00 | 9 | — | — |
| 2018-12-27 | $6,125.00 | $6,125.00 | 13 | — | — |
| 2018-12-26 | $5,950.00 | $5,950.00 | 9 | — | — |
| 2018-12-24 | $5,600.00 | $5,600.00 | 6 | — | — |
| 2018-12-21 | $5,617.50 | $5,617.50 | 13 | — | — |
| 2018-12-20 | $5,827.50 | $5,827.50 | 9 | — | — |
| 2018-12-19 | $6,212.50 | $6,212.50 | 5 | — | — |
| 2018-12-18 | $6,825.00 | $6,825.00 | 2 | — | — |
| 2018-12-17 | $6,825.00 | $6,825.00 | 9 | — | — |
| 2018-12-14 | $7,875.00 | $7,875.00 | 10 | — | — |
| 2018-12-13 | $8,102.50 | $8,102.50 | 2 | — | — |
| 2018-12-12 | $8,050.00 | $8,050.00 | 6 | — | — |
| 2018-12-11 | $8,662.50 | $8,662.50 | 3 | — | — |
| 2018-12-10 | $8,452.50 | $8,452.50 | 3 | — | — |
| 2018-12-07 | $9,030.00 | $9,030.00 | 2 | — | — |
| 2018-12-06 | $8,697.50 | $8,697.50 | 4 | — | — |
| 2018-12-04 | $8,697.50 | $8,697.50 | 1 | — | — |
| 2018-12-03 | $8,697.50 | $8,697.50 | 3 | — | — |
| 2018-11-30 | $8,470.00 | $8,470.00 | 12 | — | — |
| 2018-11-29 | $8,225.00 | $8,225.00 | 10 | — | — |
| 2018-11-28 | $8,400.00 | $8,400.00 | 2 | — | — |
| 2018-11-27 | $8,750.00 | $8,750.00 | 11 | — | — |
| 2018-11-26 | $9,222.50 | $9,222.50 | 21 | — | — |
| 2018-11-23 | $9,712.50 | $9,712.50 | 2 | — | — |
| 2018-11-21 | $9,677.50 | $9,677.50 | 6 | — | — |
| 2018-11-20 | $10,500.00 | $10,500.00 | 27 | — | — |
| 2018-11-19 | $10,675.00 | $10,675.00 | 6 | — | — |
| 2018-11-16 | $11,025.00 | $11,025.00 | 2 | — | — |
| 2018-11-15 | $10,517.50 | $10,517.50 | 1 | — | — |
| 2018-11-14 | $10,675.00 | $10,675.00 | 4 | — | — |
| 2018-11-13 | $10,850.00 | $10,850.00 | 3 | — | — |
| 2018-11-12 | $10,500.00 | $10,500.00 | 1 | — | — |
| 2018-11-09 | $10,080.00 | $10,080.00 | 1 | — | — |
| 2018-11-08 | $10,675.00 | $10,675.00 | 5 | — | — |
| 2018-11-07 | $10,990.00 | $10,990.00 | 4 | — | — |
| 2018-11-06 | $10,937.50 | $10,937.50 | 2 | — | — |
| 2018-11-05 | $10,850.00 | $10,850.00 | 2 | — | — |
| 2018-11-02 | $10,202.50 | $10,202.50 | 1 | — | — |
| 2018-11-01 | $10,325.00 | $10,325.00 | 3 | — | — |
| 2018-10-31 | $9,887.50 | $9,887.50 | 2 | — | — |
| 2018-10-30 | $9,800.00 | $9,800.00 | 1 | — | — |
| 2018-10-29 | $9,800.00 | $9,800.00 | 4 | — | — |
| 2018-10-26 | $10,745.00 | $10,745.00 | 2 | — | — |
| 2018-10-25 | $10,762.50 | $10,762.50 | 2 | — | — |
| 2018-10-24 | $11,025.00 | $11,025.00 | 3 | — | — |
| 2018-10-23 | $11,900.00 | $11,900.00 | 3 | — | — |
| 2018-10-22 | $11,900.00 | $11,900.00 | 3 | — | — |
| 2018-10-19 | $11,725.00 | $11,725.00 | 3 | — | — |
| 2018-10-18 | $11,375.00 | $11,375.00 | 5 | — | — |
| 2018-10-17 | $11,112.50 | $11,112.50 | 2 | — | — |
| 2018-10-16 | $11,375.00 | $11,375.00 | 1 | — | — |
| 2018-10-15 | $10,552.50 | $10,552.50 | 3 | — | — |
| 2018-10-12 | $11,340.00 | $11,340.00 | 2 | — | — |
| 2018-10-11 | $11,340.00 | $11,340.00 | 3 | — | — |
| 2018-10-10 | $10,675.00 | $10,675.00 | 4 | — | — |
| 2018-10-09 | $11,375.00 | $11,375.00 | 5 | — | — |
| 2018-10-08 | $12,250.00 | $12,250.00 | 2 | — | — |
| 2018-10-05 | $12,372.50 | $12,372.50 | 4 | — | — |
| 2018-10-04 | $12,565.00 | $12,565.00 | 3 | — | — |
| 2018-10-03 | $12,600.00 | $12,600.00 | 7 | — | — |
| 2018-10-02 | $12,810.00 | $12,810.00 | 2 | — | — |
| 2018-10-01 | $13,125.00 | $13,125.00 | 2 | — | — |
| 2018-09-28 | $12,740.00 | $12,740.00 | 5 | — | — |
| 2018-09-27 | $13,160.00 | $13,160.00 | 2 | — | — |
| 2018-09-26 | $13,212.50 | $13,212.50 | 4 | — | — |
| 2018-09-25 | $13,912.50 | $13,912.50 | 10 | — | — |
| 2018-09-24 | $14,350.00 | $14,350.00 | 14 | — | — |
| 2018-09-21 | $14,070.00 | $14,070.00 | 19 | — | — |
| 2018-09-20 | $13,580.00 | $13,580.00 | 10 | — | — |
| 2018-09-19 | $12,950.00 | $12,950.00 | 10 | — | — |
| 2018-09-18 | $12,250.00 | $12,250.00 | 6 | — | — |
| 2018-09-17 | $12,705.00 | $12,705.00 | 4 | — | — |
| 2018-09-14 | $13,072.50 | $13,072.50 | 10 | — | — |
| 2018-09-13 | $12,775.00 | $12,775.00 | 8 | — | — |
| 2018-09-12 | $12,250.00 | $12,250.00 | 9 | — | — |
| 2018-09-11 | $11,550.00 | $11,550.00 | 20 | — | — |
| 2018-09-10 | $10,307.50 | $10,307.50 | 2 | — | — |
| 2018-09-07 | $9,800.00 | $9,800.00 | 9 | — | — |
| 2018-09-06 | $9,450.00 | $9,450.00 | 1 | — | — |
| 2018-09-05 | $9,747.50 | $9,747.50 | 9 | — | — |
| 2018-09-04 | $9,275.00 | $9,275.00 | 5 | — | — |
| 2018-08-31 | $9,572.50 | $9,572.50 | 3 | — | — |
| 2018-08-30 | $9,450.00 | $9,450.00 | 7 | — | — |
| 2018-08-29 | $9,537.50 | $9,537.50 | 8 | — | — |
| 2018-08-28 | $9,432.50 | $9,432.50 | 5 | — | — |
| 2018-08-27 | $9,450.00 | $9,450.00 | 12 | — | — |
| 2018-08-24 | $9,030.00 | $9,030.00 | 8 | — | — |
| 2018-08-23 | $9,187.50 | $9,187.50 | 8 | — | — |
| 2018-08-22 | $9,187.50 | $9,187.50 | 6 | — | — |
| 2018-08-21 | $9,747.50 | $9,747.50 | 6 | — | — |
| 2018-08-20 | $9,100.00 | $9,100.00 | 6 | — | — |
| 2018-08-17 | $8,820.00 | $8,820.00 | 8 | — | — |
| 2018-08-16 | $8,627.50 | $8,627.50 | 7 | — | — |
| 2018-08-15 | $7,857.50 | $7,857.50 | 4 | — | — |
| 2018-08-14 | $7,700.00 | $7,700.00 | 9 | — | — |
| 2018-08-13 | $7,840.00 | $7,840.00 | 26 | — | — |
| 2018-08-10 | $9,012.50 | $9,012.50 | 5 | — | — |
| 2018-08-09 | $9,275.00 | $9,275.00 | 3 | — | — |
| 2018-08-08 | $9,625.00 | $9,625.00 | 2 | — | — |
| 2018-08-07 | $9,887.50 | $9,887.50 | 3 | — | — |
| 2018-08-06 | $9,800.00 | $9,800.00 | 5 | — | — |
| 2018-08-03 | $10,482.50 | $10,482.50 | 9 | — | — |
| 2018-08-02 | $9,870.00 | $9,870.00 | 4 | — | — |
| 2018-08-01 | $9,625.00 | $9,625.00 | 5 | — | — |
| 2018-07-31 | $9,012.50 | $9,012.50 | 10 | — | — |
| 2018-07-30 | $9,450.00 | $9,450.00 | 9 | — | — |
| 2018-07-27 | $10,062.50 | $10,062.50 | 8 | — | — |
| 2018-07-26 | $10,640.00 | $10,640.00 | 2 | — | — |
| 2018-07-25 | $10,955.00 | $10,955.00 | 5 | — | — |
| 2018-07-24 | $11,112.50 | $11,112.50 | 4 | — | — |
| 2018-07-23 | $11,112.50 | $11,112.50 | 4 | — | — |
| 2018-07-20 | $11,392.50 | $11,392.50 | 5 | — | — |
| 2018-07-19 | $11,217.50 | $11,217.50 | 8 | — | — |
| 2018-07-18 | $10,762.50 | $10,762.50 | 4 | — | — |
| 2018-07-17 | $11,217.50 | $11,217.50 | 9 | — | — |
| 2018-07-16 | $11,812.50 | $11,812.50 | 1 | — | — |
| 2018-07-13 | $11,637.50 | $11,637.50 | 11 | — | — |
| 2018-07-12 | $11,795.00 | $11,795.00 | 8 | — | — |
| 2018-07-11 | $12,250.00 | $12,250.00 | 8 | — | — |
| 2018-07-10 | $12,075.00 | $12,075.00 | 18 | — | — |
| 2018-07-09 | $12,092.50 | $12,092.50 | 16 | — | — |
| 2018-07-06 | $11,900.00 | $11,900.00 | 12 | — | — |
| 2018-07-05 | $11,357.50 | $11,357.50 | 7 | — | — |
| 2018-07-03 | $11,742.50 | $11,742.50 | 3 | — | — |
| 2018-07-02 | $11,900.00 | $11,900.00 | 6 | — | — |
| 2018-06-29 | $11,952.50 | $11,952.50 | 9 | — | — |
| 2018-06-28 | $12,180.00 | $12,180.00 | 13 | — | — |
| 2018-06-27 | $11,935.00 | $11,935.00 | 23 | — | — |
| 2018-06-26 | $12,162.50 | $12,162.50 | 30 | — | — |
| 2018-06-25 | $11,480.00 | $11,480.00 | 38 | — | — |
| 2018-06-22 | $12,250.00 | $12,250.00 | 30 | — | — |
| 2018-06-21 | $13,177.50 | $13,177.50 | 37 | — | — |
| 2018-06-20 | $14,262.50 | $14,262.50 | 10 | — | — |
| 2018-06-19 | $14,700.00 | $14,700.00 | 5 | — | — |
| 2018-06-18 | $14,700.00 | $14,700.00 | 15 | — | — |
| 2018-06-15 | $14,840.00 | $14,840.00 | 9 | — | — |
| 2018-06-14 | $15,015.00 | $15,015.00 | 4 | — | — |
| 2018-06-13 | $15,015.00 | $15,015.00 | 34 | — | — |
| 2018-06-12 | $15,225.00 | $15,225.00 | 14 | — | — |
| 2018-06-11 | $15,750.00 | $15,750.00 | 5 | — | — |
| 2018-06-08 | $15,750.00 | $15,750.00 | 16 | — | — |
| 2018-06-07 | $15,662.50 | $15,662.50 | 6 | — | — |
| 2018-06-06 | $15,312.50 | $15,312.50 | 7 | — | — |
| 2018-06-05 | $15,592.50 | $15,592.50 | 8 | — | — |
| 2018-06-04 | $15,750.00 | $15,750.00 | 12 | — | — |
| 2018-06-01 | $15,627.50 | $15,627.50 | 11 | — | — |
| 2018-05-31 | $15,575.00 | $15,575.00 | 2 | — | — |
| 2018-05-30 | $15,750.00 | $15,750.00 | 25 | — | — |
| 2018-05-29 | $16,362.50 | $16,362.50 | 6 | — | — |
| 2018-05-25 | $16,362.50 | $16,362.50 | 7 | — | — |
| 2018-05-24 | $16,625.00 | $16,625.00 | 6 | — | — |
| 2018-05-23 | $16,712.50 | $16,712.50 | 7 | — | — |
| 2018-05-22 | $17,150.00 | $17,150.00 | 9 | — | — |
| 2018-05-21 | $17,202.50 | $17,202.50 | 10 | — | — |
| 2018-05-18 | $17,325.00 | $17,325.00 | 2 | — | — |
| 2018-05-17 | $17,010.00 | $17,010.00 | 5 | — | — |
| 2018-05-16 | $16,975.00 | $16,975.00 | 21 | — | — |
| 2018-05-15 | $18,200.00 | $18,200.00 | 13 | — | — |
| 2018-05-14 | $16,800.00 | $16,800.00 | 6 | — | — |
| 2018-05-11 | $16,537.50 | $16,537.50 | 5 | — | — |
| 2018-05-10 | $16,905.00 | $16,905.00 | 6 | — | — |
| 2018-05-09 | $16,975.00 | $16,975.00 | 4 | — | — |
| 2018-05-08 | $16,625.00 | $16,625.00 | 4 | — | — |
| 2018-05-07 | $17,062.50 | $17,062.50 | 3 | — | — |
| 2018-05-04 | $16,590.00 | $16,590.00 | 4 | — | — |
| 2018-05-03 | $16,450.00 | $16,450.00 | 3 | — | — |
| 2018-05-02 | $16,537.50 | $16,537.50 | 5 | — | — |
| 2018-05-01 | $16,537.50 | $16,537.50 | 3 | — | — |
| 2018-04-30 | $16,450.00 | $16,450.00 | 6 | — | — |
| 2018-04-27 | $16,975.00 | $16,975.00 | 6 | — | — |
| 2018-04-26 | $16,047.50 | $16,047.50 | 6 | — | — |
| 2018-04-25 | $15,925.00 | $15,925.00 | 12 | — | — |
| 2018-04-24 | $16,537.50 | $16,537.50 | 11 | — | — |
| 2018-04-23 | $16,852.50 | $16,852.50 | 9 | — | — |
| 2018-04-20 | $18,025.00 | $18,025.00 | 6 | — | — |
| 2018-04-19 | $17,500.00 | $17,500.00 | 13 | — | — |
| 2018-04-18 | $18,200.00 | $18,200.00 | 16 | — | — |
| 2018-04-17 | $19,250.00 | $19,250.00 | 93 | — | — |
| 2018-04-16 | $18,550.00 | $18,550.00 | 7 | — | — |
| 2018-04-13 | $18,602.50 | $18,602.50 | 12 | — | — |
| 2018-04-12 | $17,150.00 | $17,150.00 | 7 | — | — |
| 2018-04-11 | $16,275.00 | $16,275.00 | 3 | — | — |
| 2018-04-10 | $16,450.00 | $16,450.00 | 6 | — | — |
| 2018-04-09 | $15,662.50 | $15,662.50 | 4 | — | — |
| 2018-04-06 | $16,100.00 | $16,100.00 | 2 | — | — |
| 2018-04-05 | $16,047.50 | $16,047.50 | 6 | — | — |
| 2018-04-04 | $16,397.50 | $16,397.50 | 5 | — | — |
| 2018-04-03 | $16,100.00 | $16,100.00 | 5 | — | — |
| 2018-04-02 | $16,030.00 | $16,030.00 | 9 | — | — |
| 2018-03-29 | $16,450.00 | $16,450.00 | 3 | — | — |
| 2018-03-28 | $16,450.00 | $16,450.00 | 4 | — | — |
| 2018-03-27 | $16,852.50 | $16,852.50 | 15 | — | — |
| 2018-03-26 | $17,237.50 | $17,237.50 | 10 | — | — |
| 2018-03-23 | $17,150.00 | $17,150.00 | 7 | — | — |
| 2018-03-22 | $17,325.00 | $17,325.00 | 17 | — | — |
| 2018-03-21 | $18,025.00 | $18,025.00 | 4 | — | — |
| 2018-03-20 | $17,850.00 | $17,850.00 | 8 | — | — |
| 2018-03-19 | $18,025.00 | $18,025.00 | 18 | — | — |
| 2018-03-16 | $18,882.50 | $18,882.50 | 5 | — | — |
| 2018-03-15 | $18,900.00 | $18,900.00 | 5 | — | — |
| 2018-03-14 | $18,900.00 | $18,900.00 | 6 | — | — |
| 2018-03-13 | $18,900.00 | $18,900.00 | 10 | — | — |
| 2018-03-12 | $19,250.00 | $19,250.00 | 12 | — | — |
| 2018-03-09 | $19,950.00 | $19,950.00 | 11 | — | — |
| 2018-03-08 | $21,175.00 | $21,175.00 | 12 | — | — |
| 2018-03-07 | $21,175.00 | $21,175.00 | 9 | — | — |
| 2018-03-06 | $20,475.00 | $20,475.00 | 16 | — | — |
| 2018-03-05 | $21,175.00 | $21,175.00 | 15 | — | — |
| 2018-03-02 | $21,525.00 | $21,525.00 | 12 | — | — |
| 2018-03-01 | $21,350.00 | $21,350.00 | 15 | — | — |
| 2018-02-28 | $20,125.00 | $20,125.00 | 33 | — | — |
| 2018-02-27 | $20,475.00 | $20,475.00 | 279 | — | — |
| 2018-02-26 | $18,025.00 | $18,025.00 | 6 | — | — |
| 2018-02-23 | $18,375.00 | $18,375.00 | 16 | — | — |
| 2018-02-22 | $16,957.50 | $16,957.50 | 20 | — | — |
| 2018-02-21 | $17,150.00 | $17,150.00 | 25 | — | — |
| 2018-02-20 | $16,975.00 | $16,975.00 | 37 | — | — |
| 2018-02-16 | $18,550.00 | $18,550.00 | 29 | — | — |
| 2018-02-15 | $19,950.00 | $19,950.00 | 86 | — | — |
| 2018-02-14 | $23,800.00 | $23,800.00 | 10 | — | — |
| 2018-02-13 | $23,275.00 | $23,275.00 | 9 | — | — |
| 2018-02-12 | $22,750.00 | $22,750.00 | 9 | — | — |
| 2018-02-09 | $21,350.00 | $21,350.00 | 21 | — | — |
| 2018-02-08 | $22,575.00 | $22,575.00 | 18 | — | — |
| 2018-02-07 | $23,100.00 | $23,100.00 | 15 | — | — |
| 2018-02-06 | $23,625.00 | $23,625.00 | 13 | — | — |
| 2018-02-05 | $23,975.00 | $23,975.00 | 20 | — | — |
| 2018-02-02 | $25,550.00 | $25,550.00 | 23 | — | — |
| 2018-02-01 | $26,425.00 | $26,425.00 | 53 | — | — |
| 2018-01-31 | $25,375.00 | $25,375.00 | 61 | — | — |
| 2018-01-30 | $23,100.00 | $23,100.00 | 22 | — | — |
| 2018-01-29 | $24,325.00 | $24,325.00 | 15 | — | — |
| 2018-01-26 | $24,675.00 | $24,675.00 | 19 | — | — |
| 2018-01-25 | $23,975.00 | $23,975.00 | 11 | — | — |
| 2018-01-24 | $24,150.00 | $24,150.00 | 13 | — | — |
| 2018-01-23 | $24,850.00 | $24,850.00 | 13 | — | — |
| 2018-01-22 | $25,375.00 | $25,375.00 | 15 | — | — |
| 2018-01-19 | $24,500.00 | $24,500.00 | 13 | — | — |
| 2018-01-18 | $22,925.00 | $22,925.00 | 63 | — | — |
| 2018-01-17 | $24,850.00 | $24,850.00 | 58 | — | — |
| 2018-01-16 | $27,125.00 | $27,125.00 | 29 | — | — |
| 2018-01-12 | $27,475.00 | $27,475.00 | 19 | — | — |
| 2018-01-11 | $27,825.00 | $27,825.00 | 44 | — | — |
| 2018-01-10 | $27,125.00 | $27,125.00 | 56 | — | — |
| 2018-01-09 | $27,650.00 | $27,650.00 | 91 | — | — |
| 2018-01-08 | $29,050.00 | $29,050.00 | 140 | — | — |
| 2018-01-05 | $29,312.50 | $29,312.50 | 164 | — | — |
| 2018-01-04 | $25,375.00 | $25,375.00 | 74 | — | — |
| 2018-01-03 | $24,902.50 | $24,902.50 | 240 | — | — |
| 2018-01-02 | $21,525.00 | $21,525.00 | 112 | — | — |