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
- 2017-10-20 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 | $12,736.00 | $12,736.00 | 48 | — | — |
| 2018-12-28 | $12,656.00 | $12,656.00 | 69 | — | — |
| 2018-12-27 | $12,496.00 | $12,496.00 | 31 | — | — |
| 2018-12-26 | $11,904.00 | $11,904.00 | 58 | — | — |
| 2018-12-24 | $12,640.00 | $12,640.00 | 56 | — | — |
| 2018-12-21 | $11,120.00 | $11,120.00 | 83 | — | — |
| 2018-12-20 | $11,536.00 | $11,536.00 | 85 | — | — |
| 2018-12-19 | $12,544.00 | $12,544.00 | 16 | — | — |
| 2018-12-18 | $12,944.00 | $12,944.00 | 22 | — | — |
| 2018-12-17 | $13,472.00 | $13,472.00 | 46 | — | — |
| 2018-12-14 | $13,072.00 | $13,072.00 | 50 | — | — |
| 2018-12-13 | $13,200.00 | $13,200.00 | 83 | — | — |
| 2018-12-12 | $13,392.00 | $13,392.00 | 57 | — | — |
| 2018-12-11 | $13,152.00 | $13,152.00 | 65 | — | — |
| 2018-12-10 | $12,848.00 | $12,848.00 | 16 | — | — |
| 2018-12-07 | $13,200.00 | $13,200.00 | 64 | — | — |
| 2018-12-06 | $13,760.00 | $13,760.00 | 15 | — | — |
| 2018-12-04 | $13,648.00 | $13,648.00 | 54 | — | — |
| 2018-12-03 | $14,000.00 | $14,000.00 | 47 | — | — |
| 2018-11-30 | $14,032.00 | $14,032.00 | 21 | — | — |
| 2018-11-29 | $13,600.00 | $13,600.00 | 27 | — | — |
| 2018-11-28 | $13,296.00 | $13,296.00 | 37 | — | — |
| 2018-11-27 | $12,976.00 | $12,976.00 | 22 | — | — |
| 2018-11-26 | $13,696.00 | $13,696.00 | 31 | — | — |
| 2018-11-23 | $14,000.00 | $14,000.00 | 33 | — | — |
| 2018-11-21 | $13,056.00 | $13,056.00 | 77 | — | — |
| 2018-11-20 | $12,880.00 | $12,880.00 | 97 | — | — |
| 2018-11-19 | $13,440.00 | $13,440.00 | 49 | — | — |
| 2018-11-16 | $14,416.00 | $14,416.00 | 416 | — | — |
| 2018-11-15 | $16,320.00 | $16,320.00 | 29 | — | — |
| 2018-11-14 | $17,328.00 | $17,328.00 | 26 | — | — |
| 2018-11-13 | $16,928.00 | $16,928.00 | 16 | — | — |
| 2018-11-12 | $17,616.00 | $17,616.00 | 10 | — | — |
| 2018-11-09 | $17,616.00 | $17,616.00 | 23 | — | — |
| 2018-11-08 | $17,840.00 | $17,840.00 | 17 | — | — |
| 2018-11-07 | $17,936.00 | $17,936.00 | 18 | — | — |
| 2018-11-06 | $18,592.00 | $18,592.00 | 13 | — | — |
| 2018-11-05 | $19,200.00 | $19,200.00 | 14 | — | — |
| 2018-11-02 | $18,496.00 | $18,496.00 | 10 | — | — |
| 2018-11-01 | $18,400.00 | $18,400.00 | 17 | — | — |
| 2018-10-31 | $18,192.00 | $18,192.00 | 47 | — | — |
| 2018-10-30 | $19,200.00 | $19,200.00 | 34 | — | — |
| 2018-10-29 | $16,480.00 | $16,480.00 | 29 | — | — |
| 2018-10-26 | $16,704.00 | $16,704.00 | 24 | — | — |
| 2018-10-25 | $17,264.00 | $17,264.00 | 12 | — | — |
| 2018-10-24 | $16,640.00 | $16,640.00 | 46 | — | — |
| 2018-10-23 | $16,944.00 | $16,944.00 | 40 | — | — |
| 2018-10-22 | $17,104.00 | $17,104.00 | 8 | — | — |
| 2018-10-19 | $17,056.00 | $17,056.00 | 19 | — | — |
| 2018-10-18 | $17,184.00 | $17,184.00 | 9 | — | — |
| 2018-10-17 | $17,408.00 | $17,408.00 | 12 | — | — |
| 2018-10-16 | $17,744.00 | $17,744.00 | 16 | — | — |
| 2018-10-15 | $17,776.00 | $17,776.00 | 25 | — | — |
| 2018-10-12 | $18,352.00 | $18,352.00 | 125 | — | — |
| 2018-10-11 | $17,408.00 | $17,408.00 | 46 | — | — |
| 2018-10-10 | $17,472.00 | $17,472.00 | 265 | — | — |
| 2018-10-09 | $18,336.00 | $18,336.00 | 39 | — | — |
| 2018-10-08 | $18,640.00 | $18,640.00 | 22 | — | — |
| 2018-10-05 | $18,464.00 | $18,464.00 | 77 | — | — |
| 2018-10-04 | $18,672.00 | $18,672.00 | 107 | — | — |
| 2018-10-03 | $19,104.00 | $19,104.00 | 54 | — | — |
| 2018-10-02 | $19,120.00 | $19,120.00 | 115 | — | — |
| 2018-10-01 | $19,616.00 | $19,616.00 | 34 | — | — |
| 2018-09-28 | $18,928.00 | $18,928.00 | 28 | — | — |
| 2018-09-27 | $18,800.00 | $18,800.00 | 59 | — | — |
| 2018-09-26 | $18,416.00 | $18,416.00 | 55 | — | — |
| 2018-09-25 | $18,608.00 | $18,608.00 | 7 | — | — |
| 2018-09-24 | $19,312.00 | $19,312.00 | 105 | — | — |
| 2018-09-21 | $19,584.00 | $19,584.00 | 31 | — | — |
| 2018-09-20 | $19,872.00 | $19,872.00 | 83 | — | — |
| 2018-09-19 | $18,416.00 | $18,416.00 | 71 | — | — |
| 2018-09-18 | $17,744.00 | $17,744.00 | 52 | — | — |
| 2018-09-17 | $17,328.00 | $17,328.00 | 23 | — | — |
| 2018-09-14 | $17,008.00 | $17,008.00 | 54 | — | — |
| 2018-09-13 | $16,992.00 | $16,992.00 | 29 | — | — |
| 2018-09-12 | $16,352.00 | $16,352.00 | 232 | — | — |
| 2018-09-11 | $15,920.00 | $15,920.00 | 96 | — | — |
| 2018-09-10 | $15,824.00 | $15,824.00 | 235 | — | — |
| 2018-09-07 | $16,224.00 | $16,224.00 | 142 | — | — |
| 2018-09-06 | $16,000.00 | $16,000.00 | 70 | — | — |
| 2018-09-05 | $15,856.00 | $15,856.00 | 90 | — | — |
| 2018-09-04 | $16,400.00 | $16,400.00 | 36 | — | — |
| 2018-08-31 | $16,880.00 | $16,880.00 | 98 | — | — |
| 2018-08-30 | $15,728.00 | $15,728.00 | 98 | — | — |
| 2018-08-29 | $16,704.00 | $16,704.00 | 28 | — | — |
| 2018-08-28 | $16,768.00 | $16,768.00 | 20 | — | — |
| 2018-08-27 | $17,040.00 | $17,040.00 | 58 | — | — |
| 2018-08-24 | $16,464.00 | $16,464.00 | 25 | — | — |
| 2018-08-23 | $16,736.00 | $16,736.00 | 79 | — | — |
| 2018-08-22 | $16,496.00 | $16,496.00 | 58 | — | — |
| 2018-08-21 | $16,464.00 | $16,464.00 | 129 | — | — |
| 2018-08-20 | $17,056.00 | $17,056.00 | 45 | — | — |
| 2018-08-17 | $17,648.00 | $17,648.00 | 193 | — | — |
| 2018-08-16 | $17,808.00 | $17,808.00 | 68 | — | — |
| 2018-08-15 | $17,760.00 | $17,760.00 | 119 | — | — |
| 2018-08-14 | $18,272.00 | $18,272.00 | 228 | — | — |
| 2018-08-13 | $20,160.00 | $20,160.00 | 47 | — | — |
| 2018-08-10 | $20,624.00 | $20,624.00 | 40 | — | — |
| 2018-08-09 | $20,544.00 | $20,544.00 | 46 | — | — |
| 2018-08-08 | $20,416.00 | $20,416.00 | 44 | — | — |
| 2018-08-07 | $20,448.00 | $20,448.00 | 57 | — | — |
| 2018-08-06 | $20,640.00 | $20,640.00 | 51 | — | — |
| 2018-08-03 | $20,992.00 | $20,992.00 | 77 | — | — |
| 2018-08-02 | $20,416.00 | $20,416.00 | 278 | — | — |
| 2018-08-01 | $20,816.00 | $20,816.00 | 33 | — | — |
| 2018-07-31 | $21,248.00 | $21,248.00 | 143 | — | — |
| 2018-07-30 | $20,480.00 | $20,480.00 | 193 | — | — |
| 2018-07-27 | $21,168.00 | $21,168.00 | 42 | — | — |
| 2018-07-26 | $21,024.00 | $21,024.00 | 47 | — | — |
| 2018-07-25 | $21,392.00 | $21,392.00 | 34 | — | — |
| 2018-07-24 | $21,104.00 | $21,104.00 | 34 | — | — |
| 2018-07-23 | $20,768.00 | $20,768.00 | 42 | — | — |
| 2018-07-20 | $20,272.00 | $20,272.00 | 46 | — | — |
| 2018-07-19 | $20,448.00 | $20,448.00 | 26 | — | — |
| 2018-07-18 | $20,800.00 | $20,800.00 | 73 | — | — |
| 2018-07-17 | $21,024.00 | $21,024.00 | 30 | — | — |
| 2018-07-16 | $21,232.00 | $21,232.00 | 27 | — | — |
| 2018-07-13 | $22,288.00 | $22,288.00 | 55 | — | — |
| 2018-07-12 | $21,984.00 | $21,984.00 | 43 | — | — |
| 2018-07-11 | $21,472.00 | $21,472.00 | 67 | — | — |
| 2018-07-10 | $22,096.00 | $22,096.00 | 60 | — | — |
| 2018-07-09 | $23,312.00 | $23,312.00 | 27 | — | — |
| 2018-07-06 | $23,600.00 | $23,600.00 | 143 | — | — |
| 2018-07-05 | $22,544.00 | $22,544.00 | 25 | — | — |
| 2018-07-03 | $23,216.00 | $23,216.00 | 28 | — | — |
| 2018-07-02 | $22,768.00 | $22,768.00 | 19 | — | — |
| 2018-06-29 | $22,592.00 | $22,592.00 | 58 | — | — |
| 2018-06-28 | $22,528.00 | $22,528.00 | 56 | — | — |
| 2018-06-27 | $22,720.00 | $22,720.00 | 56 | — | — |
| 2018-06-26 | $23,552.00 | $23,552.00 | 40 | — | — |
| 2018-06-25 | $22,912.00 | $22,912.00 | 172 | — | — |
| 2018-06-22 | $23,296.00 | $23,296.00 | 74 | — | — |
| 2018-06-21 | $23,040.00 | $23,040.00 | 87 | — | — |
| 2018-06-20 | $23,504.00 | $23,504.00 | 113 | — | — |
| 2018-06-19 | $23,392.00 | $23,392.00 | 163 | — | — |
| 2018-06-18 | $24,240.00 | $24,240.00 | 694 | — | — |
| 2018-06-15 | $22,256.00 | $22,256.00 | 151 | — | — |
| 2018-06-14 | $22,256.00 | $22,256.00 | 149 | — | — |
| 2018-06-13 | $22,400.00 | $22,400.00 | 245 | — | — |
| 2018-06-12 | $23,200.00 | $23,200.00 | 158 | — | — |
| 2018-06-11 | $23,200.00 | $23,200.00 | 371 | — | — |
| 2018-06-08 | $23,520.00 | $23,520.00 | 247 | — | — |
| 2018-06-07 | $23,360.00 | $23,360.00 | 987 | — | — |
| 2018-06-06 | $24,032.00 | $24,032.00 | 130 | — | — |
| 2018-06-05 | $24,720.00 | $24,720.00 | 144 | — | — |
| 2018-06-04 | $25,616.00 | $25,616.00 | 44 | — | — |
| 2018-06-01 | $26,208.00 | $26,208.00 | 52 | — | — |
| 2018-05-31 | $25,104.00 | $25,104.00 | 167 | — | — |
| 2018-05-30 | $25,184.00 | $25,184.00 | 54 | — | — |
| 2018-05-29 | $25,488.00 | $25,488.00 | 31 | — | — |
| 2018-05-25 | $25,632.00 | $25,632.00 | 46 | — | — |
| 2018-05-24 | $25,648.00 | $25,648.00 | 34 | — | — |
| 2018-05-23 | $25,888.00 | $25,888.00 | 25 | — | — |
| 2018-05-22 | $25,776.00 | $25,776.00 | 52 | — | — |
| 2018-05-21 | $25,984.00 | $25,984.00 | 61 | — | — |
| 2018-05-18 | $25,392.00 | $25,392.00 | 88 | — | — |
| 2018-05-17 | $26,144.00 | $26,144.00 | 65 | — | — |
| 2018-05-16 | $27,232.00 | $27,232.00 | 116 | — | — |
| 2018-05-15 | $28,400.00 | $28,400.00 | 45 | — | — |
| 2018-05-14 | $27,536.00 | $27,536.00 | 119 | — | — |
| 2018-05-11 | $27,440.00 | $27,440.00 | 405 | — | — |
| 2018-05-10 | $25,872.00 | $25,872.00 | 76 | — | — |
| 2018-05-09 | $25,632.00 | $25,632.00 | 41 | — | — |
| 2018-05-08 | $24,864.00 | $24,864.00 | 15 | — | — |
| 2018-05-07 | $25,104.00 | $25,104.00 | 21 | — | — |
| 2018-05-04 | $24,928.00 | $24,928.00 | 17 | — | — |
| 2018-05-03 | $25,008.00 | $25,008.00 | 28 | — | — |
| 2018-05-02 | $25,120.00 | $25,120.00 | 22 | — | — |
| 2018-05-01 | $24,960.00 | $24,960.00 | 8 | — | — |
| 2018-04-30 | $26,128.00 | $26,128.00 | 37 | — | — |
| 2018-04-27 | $25,520.00 | $25,520.00 | 29 | — | — |
| 2018-04-26 | $25,152.00 | $25,152.00 | 22 | — | — |
| 2018-04-25 | $26,320.00 | $26,320.00 | 67 | — | — |
| 2018-04-24 | $25,984.00 | $25,984.00 | 30 | — | — |
| 2018-04-23 | $25,648.00 | $25,648.00 | 35 | — | — |
| 2018-04-20 | $25,760.00 | $25,760.00 | 12 | — | — |
| 2018-04-19 | $25,312.00 | $25,312.00 | 29 | — | — |
| 2018-04-18 | $24,144.00 | $24,144.00 | 17 | — | — |
| 2018-04-17 | $23,952.00 | $23,952.00 | 13 | — | — |
| 2018-04-16 | $23,888.00 | $23,888.00 | 11 | — | — |
| 2018-04-13 | $24,064.00 | $24,064.00 | 19 | — | — |
| 2018-04-12 | $24,576.00 | $24,576.00 | 12 | — | — |
| 2018-04-11 | $24,624.00 | $24,624.00 | 24 | — | — |
| 2018-04-10 | $23,968.00 | $23,968.00 | 75 | — | — |
| 2018-04-09 | $24,576.00 | $24,576.00 | 45 | — | — |
| 2018-04-06 | $23,920.00 | $23,920.00 | 14 | — | — |
| 2018-04-05 | $24,448.00 | $24,448.00 | 25 | — | — |
| 2018-04-04 | $24,096.00 | $24,096.00 | 21 | — | — |
| 2018-04-03 | $23,808.00 | $23,808.00 | 37 | — | — |
| 2018-04-02 | $24,032.00 | $24,032.00 | 43 | — | — |
| 2018-03-29 | $24,496.00 | $24,496.00 | 33 | — | — |
| 2018-03-28 | $24,160.00 | $24,160.00 | 66 | — | — |
| 2018-03-27 | $24,096.00 | $24,096.00 | 51 | — | — |
| 2018-03-26 | $23,904.00 | $23,904.00 | 80 | — | — |
| 2018-03-23 | $25,328.00 | $25,328.00 | 115 | — | — |
| 2018-03-22 | $24,752.00 | $24,752.00 | 93 | — | — |
| 2018-03-21 | $27,248.00 | $27,248.00 | 88 | — | — |
| 2018-03-20 | $27,168.00 | $27,168.00 | 270 | — | — |
| 2018-03-19 | $26,368.00 | $26,368.00 | 305 | — | — |
| 2018-03-16 | $22,944.00 | $22,944.00 | 200 | — | — |
| 2018-03-15 | $26,144.00 | $26,144.00 | 135 | — | — |
| 2018-03-14 | $27,328.00 | $27,328.00 | 126 | — | — |
| 2018-03-13 | $27,856.00 | $27,856.00 | 214 | — | — |
| 2018-03-12 | $27,328.00 | $27,328.00 | 273 | — | — |
| 2018-03-09 | $25,072.00 | $25,072.00 | 46 | — | — |
| 2018-03-08 | $25,040.00 | $25,040.00 | 33 | — | — |
| 2018-03-07 | $25,296.00 | $25,296.00 | 21 | — | — |
| 2018-03-06 | $25,344.00 | $25,344.00 | 47 | — | — |
| 2018-03-05 | $24,624.00 | $24,624.00 | 21 | — | — |
| 2018-03-02 | $24,608.00 | $24,608.00 | 153 | — | — |
| 2018-03-01 | $24,880.00 | $24,880.00 | 71 | — | — |
| 2018-02-28 | $26,384.00 | $26,384.00 | 170 | — | — |
| 2018-02-27 | $26,384.00 | $26,384.00 | 61 | — | — |
| 2018-02-26 | $25,472.00 | $25,472.00 | 74 | — | — |
| 2018-02-23 | $26,368.00 | $26,368.00 | 43 | — | — |
| 2018-02-22 | $25,696.00 | $25,696.00 | 71 | — | — |
| 2018-02-21 | $26,096.00 | $26,096.00 | 102 | — | — |
| 2018-02-20 | $26,208.00 | $26,208.00 | 90 | — | — |
| 2018-02-16 | $26,224.00 | $26,224.00 | 36 | — | — |
| 2018-02-15 | $26,352.00 | $26,352.00 | 47 | — | — |
| 2018-02-14 | $26,144.00 | $26,144.00 | 120 | — | — |
| 2018-02-13 | $25,600.00 | $25,600.00 | 146 | — | — |
| 2018-02-12 | $25,552.00 | $25,552.00 | 138 | — | — |
| 2018-02-09 | $24,864.00 | $24,864.00 | 211 | — | — |
| 2018-02-08 | $24,432.00 | $24,432.00 | 161 | — | — |
| 2018-02-07 | $25,280.00 | $25,280.00 | 235 | — | — |
| 2018-02-06 | $24,976.00 | $24,976.00 | 341 | — | — |
| 2018-02-05 | $22,400.00 | $22,400.00 | 312 | — | — |
| 2018-02-02 | $25,600.00 | $25,600.00 | 236 | — | — |
| 2018-02-01 | $26,320.00 | $26,320.00 | 235 | — | — |
| 2018-01-31 | $26,320.00 | $26,320.00 | 212 | — | — |
| 2018-01-30 | $26,320.00 | $26,320.00 | 181 | — | — |
| 2018-01-29 | $26,400.00 | $26,400.00 | 199 | — | — |
| 2018-01-26 | $26,080.00 | $26,080.00 | 247 | — | — |
| 2018-01-25 | $26,144.00 | $26,144.00 | 206 | — | — |
| 2018-01-24 | $26,240.00 | $26,240.00 | 262 | — | — |
| 2018-01-23 | $25,696.00 | $25,696.00 | 212 | — | — |
| 2018-01-22 | $26,080.00 | $26,080.00 | 274 | — | — |
| 2018-01-19 | $26,080.00 | $26,080.00 | 454 | — | — |
| 2018-01-18 | $23,920.00 | $23,920.00 | 143 | — | — |
| 2018-01-17 | $23,936.00 | $23,936.00 | 128 | — | — |
| 2018-01-16 | $23,424.00 | $23,424.00 | 294 | — | — |
| 2018-01-12 | $23,936.00 | $23,936.00 | 123 | — | — |
| 2018-01-11 | $23,968.00 | $23,968.00 | 238 | — | — |
| 2018-01-10 | $23,856.00 | $23,856.00 | 190 | — | — |
| 2018-01-09 | $23,184.00 | $23,184.00 | 176 | — | — |
| 2018-01-08 | $23,904.00 | $23,904.00 | 148 | — | — |
| 2018-01-05 | $24,000.00 | $24,000.00 | 170 | — | — |
| 2018-01-04 | $24,176.00 | $24,176.00 | 226 | — | — |
| 2018-01-03 | $24,496.00 | $24,496.00 | 292 | — | — |
| 2018-01-02 | $23,808.00 | $23,808.00 | 186 | — | — |