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
- 2017-07-20 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 | $12,225.00 | $12,225.00 | 101 | — | — |
| 2018-12-28 | $12,550.00 | $12,550.00 | 71 | — | — |
| 2018-12-27 | $12,275.00 | $12,275.00 | 101 | — | — |
| 2018-12-26 | $11,500.00 | $11,500.00 | 106 | — | — |
| 2018-12-24 | $11,500.00 | $11,500.00 | 69 | — | — |
| 2018-12-21 | $10,725.00 | $10,725.00 | 227 | — | — |
| 2018-12-20 | $11,475.00 | $11,475.00 | 98 | — | — |
| 2018-12-19 | $11,900.00 | $11,900.00 | 87 | — | — |
| 2018-12-18 | $12,425.00 | $12,425.00 | 86 | — | — |
| 2018-12-17 | $12,525.00 | $12,525.00 | 119 | — | — |
| 2018-12-14 | $12,875.00 | $12,875.00 | 85 | — | — |
| 2018-12-13 | $13,775.00 | $13,775.00 | 58 | — | — |
| 2018-12-12 | $14,300.00 | $14,300.00 | 51 | — | — |
| 2018-12-11 | $14,300.00 | $14,300.00 | 37 | — | — |
| 2018-12-10 | $14,400.00 | $14,400.00 | 53 | — | — |
| 2018-12-07 | $14,100.00 | $14,100.00 | 85 | — | — |
| 2018-12-06 | $14,925.00 | $14,925.00 | 73 | — | — |
| 2018-12-04 | $15,050.00 | $15,050.00 | 70 | — | — |
| 2018-12-03 | $15,750.00 | $15,750.00 | 51 | — | — |
| 2018-11-30 | $15,750.00 | $15,750.00 | 77 | — | — |
| 2018-11-29 | $15,225.00 | $15,225.00 | 69 | — | — |
| 2018-11-28 | $15,850.00 | $15,850.00 | 104 | — | — |
| 2018-11-27 | $15,125.00 | $15,125.00 | 67 | — | — |
| 2018-11-26 | $15,550.00 | $15,550.00 | 48 | — | — |
| 2018-11-23 | $15,450.00 | $15,450.00 | 35 | — | — |
| 2018-11-21 | $16,125.00 | $16,125.00 | 34 | — | — |
| 2018-11-20 | $15,250.00 | $15,250.00 | 84 | — | — |
| 2018-11-19 | $15,675.00 | $15,675.00 | 114 | — | — |
| 2018-11-16 | $16,550.00 | $16,550.00 | 48 | — | — |
| 2018-11-15 | $16,525.00 | $16,525.00 | 53 | — | — |
| 2018-11-14 | $15,850.00 | $15,850.00 | 121 | — | — |
| 2018-11-13 | $16,400.00 | $16,400.00 | 93 | — | — |
| 2018-11-12 | $16,175.00 | $16,175.00 | 185 | — | — |
| 2018-11-09 | $18,000.00 | $18,000.00 | 80 | — | — |
| 2018-11-08 | $19,125.00 | $19,125.00 | 60 | — | — |
| 2018-11-07 | $19,025.00 | $19,025.00 | 48 | — | — |
| 2018-11-06 | $18,750.00 | $18,750.00 | 145 | — | — |
| 2018-11-05 | $18,650.00 | $18,650.00 | 59 | — | — |
| 2018-11-02 | $19,000.00 | $19,000.00 | 100 | — | — |
| 2018-11-01 | $19,450.00 | $19,450.00 | 163 | — | — |
| 2018-10-31 | $18,125.00 | $18,125.00 | 89 | — | — |
| 2018-10-30 | $18,625.00 | $18,625.00 | 86 | — | — |
| 2018-10-29 | $19,125.00 | $19,125.00 | 120 | — | — |
| 2018-10-26 | $19,825.00 | $19,825.00 | 120 | — | — |
| 2018-10-25 | $21,125.00 | $21,125.00 | 84 | — | — |
| 2018-10-24 | $20,500.00 | $20,500.00 | 115 | — | — |
| 2018-10-23 | $22,825.00 | $22,825.00 | 79 | — | — |
| 2018-10-22 | $22,450.00 | $22,450.00 | 115 | — | — |
| 2018-10-19 | $23,075.00 | $23,075.00 | 327 | — | — |
| 2018-10-18 | $23,850.00 | $23,850.00 | 122 | — | — |
| 2018-10-17 | $24,650.00 | $24,650.00 | 186 | — | — |
| 2018-10-16 | $24,850.00 | $24,850.00 | 490 | — | — |
| 2018-10-15 | $22,400.00 | $22,400.00 | 245 | — | — |
| 2018-10-12 | $21,400.00 | $21,400.00 | 434 | — | — |
| 2018-10-11 | $20,150.00 | $20,150.00 | 280 | — | — |
| 2018-10-10 | $20,625.00 | $20,625.00 | 312 | — | — |
| 2018-10-09 | $20,875.00 | $20,875.00 | 245 | — | — |
| 2018-10-08 | $20,750.00 | $20,750.00 | 473 | — | — |
| 2018-10-05 | $19,325.00 | $19,325.00 | 194 | — | — |
| 2018-10-04 | $19,762.50 | $19,762.50 | 229 | — | — |
| 2018-10-03 | $19,600.00 | $19,600.00 | 1,176 | — | — |
| 2018-10-02 | $23,200.00 | $23,200.00 | 75 | — | — |
| 2018-10-01 | $24,075.00 | $24,075.00 | 94 | — | — |
| 2018-09-28 | $24,675.00 | $24,675.00 | 101 | — | — |
| 2018-09-27 | $24,875.00 | $24,875.00 | 83 | — | — |
| 2018-09-26 | $23,850.00 | $23,850.00 | 135 | — | — |
| 2018-09-25 | $25,950.00 | $25,950.00 | 67 | — | — |
| 2018-09-24 | $27,125.00 | $27,125.00 | 36 | — | — |
| 2018-09-21 | $26,875.00 | $26,875.00 | 117 | — | — |
| 2018-09-20 | $27,400.00 | $27,400.00 | 56 | — | — |
| 2018-09-19 | $26,750.00 | $26,750.00 | 46 | — | — |
| 2018-09-18 | $26,800.00 | $26,800.00 | 58 | — | — |
| 2018-09-17 | $26,700.00 | $26,700.00 | 48 | — | — |
| 2018-09-14 | $27,800.00 | $27,800.00 | 46 | — | — |
| 2018-09-13 | $28,225.00 | $28,225.00 | 80 | — | — |
| 2018-09-12 | $27,125.00 | $27,125.00 | 94 | — | — |
| 2018-09-11 | $27,450.00 | $27,450.00 | 83 | — | — |
| 2018-09-10 | $28,175.00 | $28,175.00 | 59 | — | — |
| 2018-09-07 | $28,350.00 | $28,350.00 | 90 | — | — |
| 2018-09-06 | $28,275.00 | $28,275.00 | 254 | — | — |
| 2018-09-05 | $31,600.00 | $31,600.00 | 70 | — | — |
| 2018-09-04 | $32,950.00 | $32,950.00 | 67 | — | — |
| 2018-08-31 | $33,775.00 | $33,775.00 | 51 | — | — |
| 2018-08-30 | $33,500.00 | $33,500.00 | 90 | — | — |
| 2018-08-29 | $32,325.00 | $32,325.00 | 100 | — | — |
| 2018-08-28 | $32,250.00 | $32,250.00 | 59 | — | — |
| 2018-08-27 | $32,300.00 | $32,300.00 | 167 | — | — |
| 2018-08-24 | $32,075.00 | $32,075.00 | 246 | — | — |
| 2018-08-23 | $31,275.00 | $31,275.00 | 466 | — | — |
| 2018-08-22 | $33,700.00 | $33,700.00 | 252 | — | — |
| 2018-08-21 | $34,675.00 | $34,675.00 | 268 | — | — |
| 2018-08-20 | $31,825.00 | $31,825.00 | 128 | — | — |
| 2018-08-17 | $30,350.00 | $30,350.00 | 90 | — | — |
| 2018-08-16 | $31,150.00 | $31,150.00 | 117 | — | — |
| 2018-08-15 | $29,250.00 | $29,250.00 | 143 | — | — |
| 2018-08-14 | $29,800.00 | $29,800.00 | 149 | — | — |
| 2018-08-13 | $31,000.00 | $31,000.00 | 93 | — | — |
| 2018-08-10 | $31,500.00 | $31,500.00 | 57 | — | — |
| 2018-08-09 | $32,100.00 | $32,100.00 | 130 | — | — |
| 2018-08-08 | $31,000.00 | $31,000.00 | 124 | — | — |
| 2018-08-07 | $31,200.00 | $31,200.00 | 48 | — | — |
| 2018-08-06 | $31,400.00 | $31,400.00 | 51 | — | — |
| 2018-08-03 | $31,550.00 | $31,550.00 | 31 | — | — |
| 2018-08-02 | $32,075.00 | $32,075.00 | 48 | — | — |
| 2018-08-01 | $31,625.00 | $31,625.00 | 23 | — | — |
| 2018-07-31 | $31,725.00 | $31,725.00 | 51 | — | — |
| 2018-07-30 | $30,600.00 | $30,600.00 | 42 | — | — |
| 2018-07-27 | $30,575.00 | $30,575.00 | 42 | — | — |
| 2018-07-26 | $31,150.00 | $31,150.00 | 88 | — | — |
| 2018-07-25 | $32,475.00 | $32,475.00 | 54 | — | — |
| 2018-07-24 | $32,000.00 | $32,000.00 | 93 | — | — |
| 2018-07-23 | $31,575.00 | $31,575.00 | 174 | — | — |
| 2018-07-20 | $30,775.00 | $30,775.00 | 32 | — | — |
| 2018-07-19 | $31,150.00 | $31,150.00 | 48 | — | — |
| 2018-07-18 | $30,850.00 | $30,850.00 | 54 | — | — |
| 2018-07-17 | $31,200.00 | $31,200.00 | 45 | — | — |
| 2018-07-16 | $31,450.00 | $31,450.00 | 43 | — | — |
| 2018-07-13 | $31,675.00 | $31,675.00 | 35 | — | — |
| 2018-07-12 | $31,375.00 | $31,375.00 | 34 | — | — |
| 2018-07-11 | $32,075.00 | $32,075.00 | 45 | — | — |
| 2018-07-10 | $32,600.00 | $32,600.00 | 62 | — | — |
| 2018-07-09 | $32,825.00 | $32,825.00 | 123 | — | — |
| 2018-07-06 | $33,250.00 | $33,250.00 | 126 | — | — |
| 2018-07-05 | $32,850.00 | $32,850.00 | 80 | — | — |
| 2018-07-03 | $33,000.00 | $33,000.00 | 34 | — | — |
| 2018-07-02 | $33,500.00 | $33,500.00 | 71 | — | — |
| 2018-06-29 | $34,325.00 | $34,325.00 | 38 | — | — |
| 2018-06-28 | $34,625.00 | $34,625.00 | 60 | — | — |
| 2018-06-27 | $33,800.00 | $33,800.00 | 48 | — | — |
| 2018-06-26 | $34,525.00 | $34,525.00 | 24 | — | — |
| 2018-06-25 | $34,125.00 | $34,125.00 | 44 | — | — |
| 2018-06-22 | $34,325.00 | $34,325.00 | 150 | — | — |
| 2018-06-21 | $34,850.00 | $34,850.00 | 114 | — | — |
| 2018-06-20 | $34,825.00 | $34,825.00 | 119 | — | — |
| 2018-06-19 | $33,375.00 | $33,375.00 | 89 | — | — |
| 2018-06-18 | $34,375.00 | $34,375.00 | 76 | — | — |
| 2018-06-15 | $33,250.00 | $33,250.00 | 87 | — | — |
| 2018-06-14 | $34,300.00 | $34,300.00 | 44 | — | — |
| 2018-06-13 | $34,025.00 | $34,025.00 | 29 | — | — |
| 2018-06-12 | $34,325.00 | $34,325.00 | 62 | — | — |
| 2018-06-11 | $33,450.00 | $33,450.00 | 62 | — | — |
| 2018-06-08 | $34,425.00 | $34,425.00 | 53 | — | — |
| 2018-06-07 | $34,675.00 | $34,675.00 | 105 | — | — |
| 2018-06-06 | $37,975.00 | $37,975.00 | 34 | — | — |
| 2018-06-05 | $38,750.00 | $38,750.00 | 46 | — | — |
| 2018-06-04 | $37,875.00 | $37,875.00 | 53 | — | — |
| 2018-06-01 | $39,350.00 | $39,350.00 | 42 | — | — |
| 2018-05-31 | $38,100.00 | $38,100.00 | 50 | — | — |
| 2018-05-30 | $37,875.00 | $37,875.00 | 69 | — | — |
| 2018-05-29 | $36,075.00 | $36,075.00 | 64 | — | — |
| 2018-05-25 | $38,500.00 | $38,500.00 | 34 | — | — |
| 2018-05-24 | $37,800.00 | $37,800.00 | 11 | — | — |
| 2018-05-23 | $37,900.00 | $37,900.00 | 57 | — | — |
| 2018-05-22 | $36,975.00 | $36,975.00 | 59 | — | — |
| 2018-05-21 | $38,500.00 | $38,500.00 | 77 | — | — |
| 2018-05-18 | $41,475.00 | $41,475.00 | 36 | — | — |
| 2018-05-17 | $42,025.00 | $42,025.00 | 58 | — | — |
| 2018-05-16 | $42,425.00 | $42,425.00 | 90 | — | — |
| 2018-05-15 | $42,500.00 | $42,500.00 | 29 | — | — |
| 2018-05-14 | $43,250.00 | $43,250.00 | 45 | — | — |
| 2018-05-11 | $41,800.00 | $41,800.00 | 71 | — | — |
| 2018-05-10 | $42,400.00 | $42,400.00 | 82 | — | — |
| 2018-05-09 | $40,975.00 | $40,975.00 | 33 | — | — |
| 2018-05-08 | $40,675.00 | $40,675.00 | 39 | — | — |
| 2018-05-07 | $39,875.00 | $39,875.00 | 33 | — | — |
| 2018-05-04 | $39,375.00 | $39,375.00 | 20 | — | — |
| 2018-05-03 | $39,400.00 | $39,400.00 | 29 | — | — |
| 2018-05-02 | $39,550.00 | $39,550.00 | 19 | — | — |
| 2018-05-01 | $38,725.00 | $38,725.00 | 26 | — | — |
| 2018-04-30 | $37,550.00 | $37,550.00 | 26 | — | — |
| 2018-04-27 | $38,725.00 | $38,725.00 | 44 | — | — |
| 2018-04-26 | $39,775.00 | $39,775.00 | 46 | — | — |
| 2018-04-25 | $39,575.00 | $39,575.00 | 32 | — | — |
| 2018-04-24 | $38,625.00 | $38,625.00 | 27 | — | — |
| 2018-04-23 | $39,425.00 | $39,425.00 | 24 | — | — |
| 2018-04-20 | $40,000.00 | $40,000.00 | 77 | — | — |
| 2018-04-19 | $39,550.00 | $39,550.00 | 35 | — | — |
| 2018-04-18 | $40,100.00 | $40,100.00 | 36 | — | — |
| 2018-04-17 | $41,250.00 | $41,250.00 | 70 | — | — |
| 2018-04-16 | $41,425.00 | $41,425.00 | 27 | — | — |
| 2018-04-13 | $40,975.00 | $40,975.00 | 50 | — | — |
| 2018-04-12 | $40,850.00 | $40,850.00 | 43 | — | — |
| 2018-04-11 | $40,950.00 | $40,950.00 | 62 | — | — |
| 2018-04-10 | $43,025.00 | $43,025.00 | 51 | — | — |
| 2018-04-09 | $43,725.00 | $43,725.00 | 40 | — | — |
| 2018-04-06 | $41,025.00 | $41,025.00 | 30 | — | — |
| 2018-04-05 | $41,550.00 | $41,550.00 | 84 | — | — |
| 2018-04-04 | $40,275.00 | $40,275.00 | 79 | — | — |
| 2018-04-03 | $39,350.00 | $39,350.00 | 84 | — | — |
| 2018-04-02 | $38,700.00 | $38,700.00 | 43 | — | — |
| 2018-03-29 | $39,575.00 | $39,575.00 | 56 | — | — |
| 2018-03-28 | $40,800.00 | $40,800.00 | 69 | — | — |
| 2018-03-27 | $39,700.00 | $39,700.00 | 94 | — | — |
| 2018-03-26 | $36,837.50 | $36,837.50 | 104 | — | — |
| 2018-03-23 | $42,725.00 | $42,725.00 | 42 | — | — |
| 2018-03-22 | $42,325.00 | $42,325.00 | 33 | — | — |
| 2018-03-21 | $42,400.00 | $42,400.00 | 128 | — | — |
| 2018-03-20 | $42,850.00 | $42,850.00 | 64 | — | — |
| 2018-03-19 | $44,175.00 | $44,175.00 | 77 | — | — |
| 2018-03-16 | $45,250.00 | $45,250.00 | 371 | — | — |
| 2018-03-15 | $42,000.00 | $42,000.00 | 62 | — | — |
| 2018-03-14 | $42,125.00 | $42,125.00 | 84 | — | — |
| 2018-03-13 | $41,575.00 | $41,575.00 | 102 | — | — |
| 2018-03-12 | $43,550.00 | $43,550.00 | 65 | — | — |
| 2018-03-09 | $43,800.00 | $43,800.00 | 159 | — | — |
| 2018-03-08 | $42,550.00 | $42,550.00 | 134 | — | — |
| 2018-03-07 | $37,700.00 | $37,700.00 | 87 | — | — |
| 2018-03-06 | $37,675.00 | $37,675.00 | 151 | — | — |
| 2018-03-05 | $36,400.00 | $36,400.00 | 92 | — | — |
| 2018-03-02 | $37,050.00 | $37,050.00 | 113 | — | — |
| 2018-03-01 | $36,775.00 | $36,775.00 | 173 | — | — |
| 2018-02-28 | $35,125.00 | $35,125.00 | 83 | — | — |
| 2018-02-27 | $35,275.00 | $35,275.00 | 117 | — | — |
| 2018-02-26 | $36,775.00 | $36,775.00 | 53 | — | — |
| 2018-02-23 | $35,500.00 | $35,500.00 | 42 | — | — |
| 2018-02-22 | $35,175.00 | $35,175.00 | 54 | — | — |
| 2018-02-21 | $36,200.00 | $36,200.00 | 55 | — | — |
| 2018-02-20 | $37,100.00 | $37,100.00 | 60 | — | — |
| 2018-02-16 | $36,925.00 | $36,925.00 | 30 | — | — |
| 2018-02-15 | $37,600.00 | $37,600.00 | 97 | — | — |
| 2018-02-14 | $36,075.00 | $36,075.00 | 69 | — | — |
| 2018-02-13 | $35,925.00 | $35,925.00 | 88 | — | — |
| 2018-02-12 | $34,025.00 | $34,025.00 | 148 | — | — |
| 2018-02-09 | $31,175.00 | $31,175.00 | 161 | — | — |
| 2018-02-08 | $32,350.00 | $32,350.00 | 85 | — | — |
| 2018-02-07 | $32,150.00 | $32,150.00 | 155 | — | — |
| 2018-02-06 | $30,650.00 | $30,650.00 | 231 | — | — |
| 2018-02-05 | $34,275.00 | $34,275.00 | 109 | — | — |
| 2018-02-02 | $36,775.00 | $36,775.00 | 75 | — | — |
| 2018-02-01 | $37,450.00 | $37,450.00 | 156 | — | — |
| 2018-01-31 | $38,050.00 | $38,050.00 | 317 | — | — |
| 2018-01-30 | $37,250.00 | $37,250.00 | 74 | — | — |
| 2018-01-29 | $37,775.00 | $37,775.00 | 94 | — | — |
| 2018-01-26 | $37,625.00 | $37,625.00 | 169 | — | — |
| 2018-01-25 | $37,325.00 | $37,325.00 | 173 | — | — |
| 2018-01-24 | $37,300.00 | $37,300.00 | 140 | — | — |
| 2018-01-23 | $37,625.00 | $37,625.00 | 202 | — | — |
| 2018-01-22 | $37,475.00 | $37,475.00 | 154 | — | — |
| 2018-01-19 | $37,325.00 | $37,325.00 | 176 | — | — |
| 2018-01-18 | $38,550.00 | $38,550.00 | 265 | — | — |
| 2018-01-17 | $38,750.00 | $38,750.00 | 171 | — | — |
| 2018-01-16 | $41,175.00 | $41,175.00 | 332 | — | — |
| 2018-01-12 | $39,000.00 | $39,000.00 | 155 | — | — |
| 2018-01-11 | $34,625.00 | $34,625.00 | 149 | — | — |
| 2018-01-10 | $32,500.00 | $32,500.00 | 185 | — | — |
| 2018-01-09 | $32,375.00 | $32,375.00 | 301 | — | — |
| 2018-01-08 | $34,025.00 | $34,025.00 | 445 | — | — |
| 2018-01-05 | $30,637.50 | $30,637.50 | 1,188 | — | — |
| 2018-01-04 | $43,325.00 | $43,325.00 | 60 | — | — |
| 2018-01-03 | $44,175.00 | $44,175.00 | 123 | — | — |
| 2018-01-02 | $47,450.00 | $47,450.00 | 130 | — | — |