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
- 2016-08-05 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 | $53,460.00 | $53,460.00 | 1 | — | — |
| 2018-12-28 | $50,754.00 | $50,754.00 | 3 | — | — |
| 2018-12-27 | $40,590.00 | $40,590.00 | 1 | — | — |
| 2018-12-26 | $40,590.00 | $40,590.00 | 4 | — | — |
| 2018-12-24 | $38,940.00 | $38,940.00 | 1 | — | — |
| 2018-12-21 | $39,468.00 | $39,468.00 | 3 | — | — |
| 2018-12-20 | $47,454.00 | $47,454.00 | 1 | — | — |
| 2018-12-19 | $48,180.00 | $48,180.00 | 2 | — | — |
| 2018-12-18 | $50,292.00 | $50,292.00 | 6 | — | — |
| 2018-12-17 | $56,100.00 | $56,100.00 | 2 | — | — |
| 2018-12-14 | $59,400.00 | $59,400.00 | 1 | — | — |
| 2018-12-13 | $59,400.00 | $59,400.00 | 2 | — | — |
| 2018-12-12 | $65,340.00 | $65,340.00 | 1 | — | — |
| 2018-12-11 | $68,310.00 | $68,310.00 | 1 | — | — |
| 2018-12-10 | $69,960.00 | $69,960.00 | 1 | — | — |
| 2018-12-07 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2018-12-06 | $73,920.00 | $73,920.00 | 4 | — | — |
| 2018-12-04 | $79,860.00 | $79,860.00 | 13 | — | — |
| 2018-12-03 | $76,560.00 | $76,560.00 | 5 | — | — |
| 2018-11-30 | $77,220.00 | $77,220.00 | 0 | — | — |
| 2018-11-29 | $77,220.00 | $77,220.00 | 1 | — | — |
| 2018-11-28 | $78,540.00 | $78,540.00 | 1 | — | — |
| 2018-11-27 | $80,520.00 | $80,520.00 | 1 | — | — |
| 2018-11-26 | $77,220.00 | $77,220.00 | 1 | — | — |
| 2018-11-23 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2018-11-21 | $77,880.00 | $77,880.00 | 1 | — | — |
| 2018-11-20 | $71,940.00 | $71,940.00 | 1 | — | — |
| 2018-11-19 | $75,900.00 | $75,900.00 | 2 | — | — |
| 2018-11-16 | $78,540.00 | $78,540.00 | 1 | — | — |
| 2018-11-15 | $85,140.00 | $85,140.00 | 1 | — | — |
| 2018-11-14 | $81,840.00 | $81,840.00 | 2 | — | — |
| 2018-11-13 | $79,860.00 | $79,860.00 | 1 | — | — |
| 2018-11-12 | $79,860.00 | $79,860.00 | 1 | — | — |
| 2018-11-09 | $83,820.00 | $83,820.00 | 1 | — | — |
| 2018-11-08 | $89,100.00 | $89,100.00 | 0 | — | — |
| 2018-11-07 | $93,060.00 | $93,060.00 | 1 | — | — |
| 2018-11-06 | $88,440.00 | $88,440.00 | 1 | — | — |
| 2018-11-05 | $92,400.00 | $92,400.00 | 4 | — | — |
| 2018-11-02 | $89,100.00 | $89,100.00 | 4 | — | — |
| 2018-11-01 | $83,820.00 | $83,820.00 | 1 | — | — |
| 2018-10-31 | $80,520.00 | $80,520.00 | 1 | — | — |
| 2018-10-30 | $81,840.00 | $81,840.00 | 2 | — | — |
| 2018-10-29 | $82,500.00 | $82,500.00 | 1 | — | — |
| 2018-10-26 | $85,800.00 | $85,800.00 | 1 | — | — |
| 2018-10-25 | $85,140.00 | $85,140.00 | 2 | — | — |
| 2018-10-24 | $88,440.00 | $88,440.00 | 3 | — | — |
| 2018-10-23 | $88,440.00 | $88,440.00 | 3 | — | — |
| 2018-10-22 | $91,740.00 | $91,740.00 | 14 | — | — |
| 2018-10-19 | $94,380.00 | $94,380.00 | 4 | — | — |
| 2018-10-18 | $101,640.00 | $101,640.00 | 2 | — | — |
| 2018-10-17 | $108,240.00 | $108,240.00 | 1 | — | — |
| 2018-10-16 | $111,540.00 | $111,540.00 | 5 | — | — |
| 2018-10-15 | $106,920.00 | $106,920.00 | 3 | — | — |
| 2018-10-12 | $116,820.00 | $116,820.00 | 2 | — | — |
| 2018-10-11 | $117,480.00 | $117,480.00 | 2 | — | — |
| 2018-10-10 | $124,080.00 | $124,080.00 | 4 | — | — |
| 2018-10-09 | $135,960.00 | $135,960.00 | 2 | — | — |
| 2018-10-08 | $141,240.00 | $141,240.00 | 8 | — | — |
| 2018-10-05 | $125,400.00 | $125,400.00 | 3 | — | — |
| 2018-10-04 | $121,440.00 | $121,440.00 | 4 | — | — |
| 2018-10-03 | $130,680.00 | $130,680.00 | 2 | — | — |
| 2018-10-02 | $130,680.00 | $130,680.00 | 2 | — | — |
| 2018-10-01 | $135,960.00 | $135,960.00 | 2 | — | — |
| 2018-09-28 | $135,960.00 | $135,960.00 | 3 | — | — |
| 2018-09-27 | $141,900.00 | $141,900.00 | 4 | — | — |
| 2018-09-26 | $146,520.00 | $146,520.00 | 3 | — | — |
| 2018-09-25 | $146,520.00 | $146,520.00 | 6 | — | — |
| 2018-09-24 | $151,140.00 | $151,140.00 | 6 | — | — |
| 2018-09-21 | $157,740.00 | $157,740.00 | 14 | — | — |
| 2018-09-20 | $150,480.00 | $150,480.00 | 11 | — | — |
| 2018-09-19 | $152,460.00 | $152,460.00 | 18 | — | — |
| 2018-09-18 | $148,500.00 | $148,500.00 | 7 | — | — |
| 2018-09-17 | $145,200.00 | $145,200.00 | 7 | — | — |
| 2018-09-14 | $143,220.00 | $143,220.00 | 27 | — | — |
| 2018-09-13 | $141,900.00 | $141,900.00 | 25 | — | — |
| 2018-09-12 | $126,720.00 | $126,720.00 | 6 | — | — |
| 2018-09-11 | $125,400.00 | $125,400.00 | 15 | — | — |
| 2018-09-10 | $139,260.00 | $139,260.00 | 32 | — | — |
| 2018-09-07 | $132,660.00 | $132,660.00 | 127 | — | — |
| 2018-09-06 | $147,180.00 | $147,180.00 | 77 | — | — |
| 2018-09-05 | $103,620.00 | $103,620.00 | 12 | — | — |
| 2018-09-04 | $90,420.00 | $90,420.00 | 3 | — | — |
| 2018-08-31 | $92,400.00 | $92,400.00 | 2 | — | — |
| 2018-08-30 | $95,040.00 | $95,040.00 | 5 | — | — |
| 2018-08-29 | $95,700.00 | $95,700.00 | 5 | — | — |
| 2018-08-28 | $93,720.00 | $93,720.00 | 4 | — | — |
| 2018-08-27 | $91,080.00 | $91,080.00 | 6 | — | — |
| 2018-08-24 | $95,040.00 | $95,040.00 | 3 | — | — |
| 2018-08-23 | $99,000.00 | $99,000.00 | 5 | — | — |
| 2018-08-22 | $102,300.00 | $102,300.00 | 6 | — | — |
| 2018-08-21 | $101,640.00 | $101,640.00 | 5 | — | — |
| 2018-08-20 | $103,620.00 | $103,620.00 | 7 | — | — |
| 2018-08-17 | $108,900.00 | $108,900.00 | 20 | — | — |
| 2018-08-16 | $93,060.00 | $93,060.00 | 15 | — | — |
| 2018-08-15 | $89,760.00 | $89,760.00 | 14 | — | — |
| 2018-08-14 | $102,300.00 | $102,300.00 | 21 | — | — |
| 2018-08-13 | $109,560.00 | $109,560.00 | 35 | — | — |
| 2018-08-10 | $118,800.00 | $118,800.00 | 233 | — | — |
| 2018-08-09 | $215,820.00 | $215,820.00 | 6 | — | — |
| 2018-08-08 | $221,100.00 | $221,100.00 | 10 | — | — |
| 2018-08-07 | $239,580.00 | $239,580.00 | 53 | — | — |
| 2018-08-06 | $484,440.00 | $484,440.00 | 4 | — | — |
| 2018-08-03 | $495,660.00 | $495,660.00 | 1 | — | — |
| 2018-08-02 | $494,340.00 | $494,340.00 | 1 | — | — |
| 2018-08-01 | $493,020.00 | $493,020.00 | 2 | — | — |
| 2018-07-31 | $483,120.00 | $483,120.00 | 3 | — | — |
| 2018-07-30 | $493,020.00 | $493,020.00 | 3 | — | — |
| 2018-07-27 | $470,580.00 | $470,580.00 | 8 | — | — |
| 2018-07-26 | $500,280.00 | $500,280.00 | 3 | — | — |
| 2018-07-25 | $491,700.00 | $491,700.00 | 2 | — | — |
| 2018-07-24 | $486,420.00 | $486,420.00 | 3 | — | — |
| 2018-07-23 | $514,140.00 | $514,140.00 | 2 | — | — |
| 2018-07-20 | $519,420.00 | $519,420.00 | 4 | — | — |
| 2018-07-19 | $522,060.00 | $522,060.00 | 3 | — | — |
| 2018-07-18 | $518,760.00 | $518,760.00 | 6 | — | — |
| 2018-07-17 | $514,140.00 | $514,140.00 | 4 | — | — |
| 2018-07-16 | $479,160.00 | $479,160.00 | 7 | — | — |
| 2018-07-13 | $528,660.00 | $528,660.00 | 5 | — | — |
| 2018-07-12 | $519,420.00 | $519,420.00 | 3 | — | — |
| 2018-07-11 | $492,360.00 | $492,360.00 | 2 | — | — |
| 2018-07-10 | $512,820.00 | $512,820.00 | 3 | — | — |
| 2018-07-09 | $518,100.00 | $518,100.00 | 4 | — | — |
| 2018-07-06 | $533,940.00 | $533,940.00 | 5 | — | — |
| 2018-07-05 | $555,720.00 | $555,720.00 | 8 | — | — |
| 2018-07-03 | $526,020.00 | $526,020.00 | 9 | — | — |
| 2018-07-02 | $551,760.00 | $551,760.00 | 21 | — | — |
| 2018-06-29 | $672,540.00 | $672,540.00 | 170 | — | — |
| 2018-06-28 | $345,840.00 | $345,840.00 | 22 | — | — |
| 2018-06-27 | $364,320.00 | $364,320.00 | 2 | — | — |
| 2018-06-26 | $359,040.00 | $359,040.00 | 3 | — | — |
| 2018-06-25 | $392,040.00 | $392,040.00 | 4 | — | — |
| 2018-06-22 | $379,500.00 | $379,500.00 | 6 | — | — |
| 2018-06-21 | $415,140.00 | $415,140.00 | 5 | — | — |
| 2018-06-20 | $473,880.00 | $473,880.00 | 3 | — | — |
| 2018-06-19 | $480,480.00 | $480,480.00 | 3 | — | — |
| 2018-06-18 | $481,140.00 | $481,140.00 | 1 | — | — |
| 2018-06-15 | $479,160.00 | $479,160.00 | 2 | — | — |
| 2018-06-14 | $488,400.00 | $488,400.00 | 3 | — | — |
| 2018-06-13 | $477,180.00 | $477,180.00 | 3 | — | — |
| 2018-06-12 | $476,520.00 | $476,520.00 | 2 | — | — |
| 2018-06-11 | $430,320.00 | $430,320.00 | 3 | — | — |
| 2018-06-08 | $469,260.00 | $469,260.00 | 1 | — | — |
| 2018-06-07 | $458,700.00 | $458,700.00 | 1 | — | — |
| 2018-06-06 | $472,560.00 | $472,560.00 | 2 | — | — |
| 2018-06-05 | $469,920.00 | $469,920.00 | 3 | — | — |
| 2018-06-04 | $469,920.00 | $469,920.00 | 4 | — | — |
| 2018-06-01 | $443,520.00 | $443,520.00 | 5 | — | — |
| 2018-05-31 | $409,200.00 | $409,200.00 | 2 | — | — |
| 2018-05-30 | $392,700.00 | $392,700.00 | 3 | — | — |
| 2018-05-29 | $419,760.00 | $419,760.00 | 1 | — | — |
| 2018-05-25 | $419,100.00 | $419,100.00 | 1 | — | — |
| 2018-05-24 | $401,280.00 | $401,280.00 | 1 | — | — |
| 2018-05-23 | $401,280.00 | $401,280.00 | 2 | — | — |
| 2018-05-22 | $397,980.00 | $397,980.00 | 2 | — | — |
| 2018-05-21 | $407,880.00 | $407,880.00 | 2 | — | — |
| 2018-05-18 | $414,480.00 | $414,480.00 | 1 | — | — |
| 2018-05-17 | $420,420.00 | $420,420.00 | 5 | — | — |
| 2018-05-16 | $417,780.00 | $417,780.00 | 21 | — | — |
| 2018-05-15 | $366,300.00 | $366,300.00 | 1 | — | — |
| 2018-05-14 | $377,520.00 | $377,520.00 | 3 | — | — |
| 2018-05-11 | $335,940.00 | $335,940.00 | 0 | — | — |
| 2018-05-10 | $332,640.00 | $332,640.00 | 1 | — | — |
| 2018-05-09 | $345,840.00 | $345,840.00 | 2 | — | — |
| 2018-05-08 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2018-05-07 | $328,020.00 | $328,020.00 | 2 | — | — |
| 2018-05-04 | $341,220.00 | $341,220.00 | 1 | — | — |
| 2018-05-03 | $341,220.00 | $341,220.00 | 1 | — | — |
| 2018-05-02 | $353,100.00 | $353,100.00 | 1 | — | — |
| 2018-05-01 | $366,960.00 | $366,960.00 | 0 | — | — |
| 2018-04-30 | $361,020.00 | $361,020.00 | 1 | — | — |
| 2018-04-27 | $384,780.00 | $384,780.00 | 0 | — | — |
| 2018-04-26 | $392,700.00 | $392,700.00 | 1 | — | — |
| 2018-04-25 | $379,500.00 | $379,500.00 | 1 | — | — |
| 2018-04-24 | $371,580.00 | $371,580.00 | 1 | — | — |
| 2018-04-23 | $372,900.00 | $372,900.00 | 0 | — | — |
| 2018-04-20 | $386,760.00 | $386,760.00 | 0 | — | — |
| 2018-04-19 | $391,380.00 | $391,380.00 | 1 | — | — |
| 2018-04-18 | $408,540.00 | $408,540.00 | 1 | — | — |
| 2018-04-17 | $384,780.00 | $384,780.00 | 1 | — | — |
| 2018-04-16 | $376,200.00 | $376,200.00 | 1 | — | — |
| 2018-04-13 | $389,400.00 | $389,400.00 | 2 | — | — |
| 2018-04-12 | $391,380.00 | $391,380.00 | 1 | — | — |
| 2018-04-11 | $403,920.00 | $403,920.00 | 1 | — | — |
| 2018-04-10 | $427,680.00 | $427,680.00 | 1 | — | — |
| 2018-04-09 | $397,320.00 | $397,320.00 | 0 | — | — |
| 2018-04-06 | $401,940.00 | $401,940.00 | 0 | — | — |
| 2018-04-05 | $415,800.00 | $415,800.00 | 0 | — | — |
| 2018-04-04 | $425,040.00 | $425,040.00 | 1 | — | — |
| 2018-04-03 | $437,580.00 | $437,580.00 | 1 | — | — |
| 2018-04-02 | $412,500.00 | $412,500.00 | 2 | — | — |
| 2018-03-29 | $429,660.00 | $429,660.00 | 1 | — | — |
| 2018-03-28 | $417,780.00 | $417,780.00 | 1 | — | — |
| 2018-03-27 | $420,420.00 | $420,420.00 | 1 | — | — |
| 2018-03-26 | $448,800.00 | $448,800.00 | 1 | — | — |
| 2018-03-23 | $457,380.00 | $457,380.00 | 1 | — | — |
| 2018-03-22 | $463,980.00 | $463,980.00 | 1 | — | — |
| 2018-03-21 | $472,560.00 | $472,560.00 | 1 | — | — |
| 2018-03-20 | $467,280.00 | $467,280.00 | 1 | — | — |
| 2018-03-19 | $462,660.00 | $462,660.00 | 4 | — | — |
| 2018-03-16 | $479,820.00 | $479,820.00 | 4 | — | — |
| 2018-03-15 | $465,960.00 | $465,960.00 | 1 | — | — |
| 2018-03-14 | $477,180.00 | $477,180.00 | 1 | — | — |
| 2018-03-13 | $494,340.00 | $494,340.00 | 1 | — | — |
| 2018-03-12 | $500,940.00 | $500,940.00 | 2 | — | — |
| 2018-03-09 | $508,860.00 | $508,860.00 | 2 | — | — |
| 2018-03-08 | $512,820.00 | $512,820.00 | 3 | — | — |
| 2018-03-07 | $544,500.00 | $544,500.00 | 3 | — | — |
| 2018-03-06 | $493,680.00 | $493,680.00 | 2 | — | — |
| 2018-03-05 | $500,280.00 | $500,280.00 | 3 | — | — |
| 2018-03-02 | $464,640.00 | $464,640.00 | 2 | — | — |
| 2018-03-01 | $462,000.00 | $462,000.00 | 2 | — | — |
| 2018-02-28 | $448,140.00 | $448,140.00 | 1 | — | — |
| 2018-02-27 | $446,820.00 | $446,820.00 | 1 | — | — |
| 2018-02-26 | $450,120.00 | $450,120.00 | 1 | — | — |
| 2018-02-23 | $439,560.00 | $439,560.00 | 3 | — | — |
| 2018-02-22 | $448,140.00 | $448,140.00 | 2 | — | — |
| 2018-02-21 | $440,880.00 | $440,880.00 | 4 | — | — |
| 2018-02-20 | $458,700.00 | $458,700.00 | 5 | — | — |
| 2018-02-16 | $435,600.00 | $435,600.00 | 1 | — | — |
| 2018-02-15 | $436,920.00 | $436,920.00 | 1 | — | — |
| 2018-02-14 | $445,500.00 | $445,500.00 | 5 | — | — |
| 2018-02-13 | $409,200.00 | $409,200.00 | 2 | — | — |
| 2018-02-12 | $413,160.00 | $413,160.00 | 3 | — | — |
| 2018-02-09 | $421,080.00 | $421,080.00 | 4 | — | — |
| 2018-02-08 | $411,840.00 | $411,840.00 | 26 | — | — |
| 2018-02-07 | $569,580.00 | $569,580.00 | 1 | — | — |
| 2018-02-06 | $581,460.00 | $581,460.00 | 1 | — | — |
| 2018-02-05 | $583,440.00 | $583,440.00 | 1 | — | — |
| 2018-02-02 | $632,280.00 | $632,280.00 | 1 | — | — |
| 2018-02-01 | $639,540.00 | $639,540.00 | 0 | — | — |
| 2018-01-31 | $648,780.00 | $648,780.00 | 1 | — | — |
| 2018-01-30 | $679,140.00 | $679,140.00 | 0 | — | — |
| 2018-01-29 | $689,040.00 | $689,040.00 | 1 | — | — |
| 2018-01-26 | $666,600.00 | $666,600.00 | 2 | — | — |
| 2018-01-25 | $676,500.00 | $676,500.00 | 2 | — | — |
| 2018-01-24 | $633,600.00 | $633,600.00 | 1 | — | — |
| 2018-01-23 | $592,680.00 | $592,680.00 | 1 | — | — |
| 2018-01-22 | $644,160.00 | $644,160.00 | 1 | — | — |
| 2018-01-19 | $539,220.00 | $539,220.00 | 1 | — | — |
| 2018-01-18 | $522,720.00 | $522,720.00 | 0 | — | — |
| 2018-01-17 | $486,420.00 | $486,420.00 | 1 | — | — |
| 2018-01-16 | $453,420.00 | $453,420.00 | 1 | — | — |
| 2018-01-12 | $496,320.00 | $496,320.00 | 0 | — | — |
| 2018-01-11 | $491,040.00 | $491,040.00 | 1 | — | — |
| 2018-01-10 | $505,560.00 | $505,560.00 | 1 | — | — |
| 2018-01-09 | $494,340.00 | $494,340.00 | 1 | — | — |
| 2018-01-08 | $522,720.00 | $522,720.00 | 0 | — | — |
| 2018-01-05 | $537,900.00 | $537,900.00 | 1 | — | — |
| 2018-01-04 | $529,650.00 | $529,650.00 | 0 | — | — |
| 2018-01-03 | $522,720.00 | $522,720.00 | 1 | — | — |
| 2018-01-02 | $518,100.00 | $518,100.00 | 1 | — | — |