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
- 2017-09-28 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 | $72,500.00 | $72,500.00 | 20 | — | — |
| 2018-12-28 | $78,600.00 | $78,600.00 | 18 | — | — |
| 2018-12-27 | $72,750.00 | $72,750.00 | 14 | — | — |
| 2018-12-26 | $68,700.00 | $68,700.00 | 7 | — | — |
| 2018-12-24 | $65,000.00 | $65,000.00 | 6 | — | — |
| 2018-12-21 | $72,000.00 | $72,000.00 | 16 | — | — |
| 2018-12-20 | $71,200.00 | $71,200.00 | 9 | — | — |
| 2018-12-19 | $75,700.00 | $75,700.00 | 6 | — | — |
| 2018-12-18 | $81,000.00 | $81,000.00 | 7 | — | — |
| 2018-12-17 | $81,500.00 | $81,500.00 | 24 | — | — |
| 2018-12-14 | $82,800.00 | $82,800.00 | 2 | — | — |
| 2018-12-13 | $82,500.00 | $82,500.00 | 2 | — | — |
| 2018-12-12 | $84,050.00 | $84,050.00 | 4 | — | — |
| 2018-12-11 | $86,100.00 | $86,100.00 | 1 | — | — |
| 2018-12-10 | $88,100.00 | $88,100.00 | 14 | — | — |
| 2018-12-07 | $90,450.00 | $90,450.00 | 15 | — | — |
| 2018-12-06 | $90,300.00 | $90,300.00 | 4 | — | — |
| 2018-12-04 | $86,650.00 | $86,650.00 | 2 | — | — |
| 2018-12-03 | $92,650.00 | $92,650.00 | 2 | — | — |
| 2018-11-30 | $97,450.00 | $97,450.00 | 15 | — | — |
| 2018-11-29 | $95,100.00 | $95,100.00 | 11 | — | — |
| 2018-11-28 | $92,250.00 | $92,250.00 | 18 | — | — |
| 2018-11-27 | $88,550.00 | $88,550.00 | 2 | — | — |
| 2018-11-26 | $85,450.00 | $85,450.00 | 2 | — | — |
| 2018-11-23 | $88,400.00 | $88,400.00 | 18 | — | — |
| 2018-11-21 | $88,350.00 | $88,350.00 | 3 | — | — |
| 2018-11-20 | $96,900.00 | $96,900.00 | 4 | — | — |
| 2018-11-19 | $96,000.00 | $96,000.00 | 24 | — | — |
| 2018-11-16 | $95,500.00 | $95,500.00 | 8 | — | — |
| 2018-11-15 | $86,000.00 | $86,000.00 | 3 | — | — |
| 2018-11-14 | $90,800.00 | $90,800.00 | 19 | — | — |
| 2018-11-13 | $88,050.00 | $88,050.00 | 53 | — | — |
| 2018-11-12 | $90,250.00 | $90,250.00 | 9 | — | — |
| 2018-11-09 | $90,350.00 | $90,350.00 | 62 | — | — |
| 2018-11-08 | $85,850.00 | $85,850.00 | 45 | — | — |
| 2018-11-07 | $79,400.00 | $79,400.00 | 6 | — | — |
| 2018-11-06 | $86,550.00 | $86,550.00 | 5 | — | — |
| 2018-11-05 | $91,250.00 | $91,250.00 | 3 | — | — |
| 2018-11-02 | $89,600.00 | $89,600.00 | 1 | — | — |
| 2018-11-01 | $91,250.00 | $91,250.00 | 21 | — | — |
| 2018-10-31 | $88,600.00 | $88,600.00 | 25 | — | — |
| 2018-10-30 | $85,600.00 | $85,600.00 | 21 | — | — |
| 2018-10-29 | $97,400.00 | $97,400.00 | 22 | — | — |
| 2018-10-26 | $88,950.00 | $88,950.00 | 6 | — | — |
| 2018-10-25 | $81,650.00 | $81,650.00 | 6 | — | — |
| 2018-10-24 | $87,900.00 | $87,900.00 | 3 | — | — |
| 2018-10-23 | $84,350.00 | $84,350.00 | 17 | — | — |
| 2018-10-22 | $90,500.00 | $90,500.00 | 8 | — | — |
| 2018-10-19 | $101,500.00 | $101,500.00 | 16 | — | — |
| 2018-10-18 | $85,950.00 | $85,950.00 | 7 | — | — |
| 2018-10-17 | $89,000.00 | $89,000.00 | 4 | — | — |
| 2018-10-16 | $92,250.00 | $92,250.00 | 2 | — | — |
| 2018-10-15 | $91,750.00 | $91,750.00 | 4 | — | — |
| 2018-10-12 | $87,650.00 | $87,650.00 | 8 | — | — |
| 2018-10-11 | $91,650.00 | $91,650.00 | 7 | — | — |
| 2018-10-10 | $91,500.00 | $91,500.00 | 11 | — | — |
| 2018-10-09 | $102,050.00 | $102,050.00 | 11 | — | — |
| 2018-10-08 | $104,450.00 | $104,450.00 | 9 | — | — |
| 2018-10-05 | $97,550.00 | $97,550.00 | 14 | — | — |
| 2018-10-04 | $98,900.00 | $98,900.00 | 4 | — | — |
| 2018-10-03 | $106,150.00 | $106,150.00 | 4 | — | — |
| 2018-10-02 | $112,000.00 | $112,000.00 | 17 | — | — |
| 2018-10-01 | $112,850.00 | $112,850.00 | 17 | — | — |
| 2018-09-28 | $124,600.00 | $124,600.00 | 2 | — | — |
| 2018-09-27 | $128,500.00 | $128,500.00 | 5 | — | — |
| 2018-09-26 | $117,500.00 | $117,500.00 | 8 | — | — |
| 2018-09-25 | $117,000.00 | $117,000.00 | 2 | — | — |
| 2018-09-24 | $113,250.00 | $113,250.00 | 5 | — | — |
| 2018-09-21 | $112,050.00 | $112,050.00 | 7 | — | — |
| 2018-09-20 | $118,900.00 | $118,900.00 | 7 | — | — |
| 2018-09-19 | $116,800.00 | $116,800.00 | 7 | — | — |
| 2018-09-18 | $119,600.00 | $119,600.00 | 5 | — | — |
| 2018-09-17 | $119,600.00 | $119,600.00 | 2 | — | — |
| 2018-09-14 | $116,150.00 | $116,150.00 | 5 | — | — |
| 2018-09-13 | $114,950.00 | $114,950.00 | 2 | — | — |
| 2018-09-12 | $118,100.00 | $118,100.00 | 3 | — | — |
| 2018-09-11 | $116,525.00 | $116,525.00 | 2 | — | — |
| 2018-09-10 | $117,250.00 | $117,250.00 | 4 | — | — |
| 2018-09-07 | $120,450.00 | $120,450.00 | 6 | — | — |
| 2018-09-06 | $112,550.00 | $112,550.00 | 7 | — | — |
| 2018-09-05 | $121,000.00 | $121,000.00 | 2 | — | — |
| 2018-09-04 | $124,950.00 | $124,950.00 | 2 | — | — |
| 2018-08-31 | $124,300.00 | $124,300.00 | 1 | — | — |
| 2018-08-30 | $119,250.00 | $119,250.00 | 4 | — | — |
| 2018-08-29 | $119,400.00 | $119,400.00 | 14 | — | — |
| 2018-08-28 | $126,300.00 | $126,300.00 | 1 | — | — |
| 2018-08-27 | $130,150.00 | $130,150.00 | 0 | — | — |
| 2018-08-24 | $130,300.00 | $130,300.00 | 14 | — | — |
| 2018-08-23 | $134,300.00 | $134,300.00 | 7 | — | — |
| 2018-08-22 | $129,150.00 | $129,150.00 | 4 | — | — |
| 2018-08-21 | $125,000.00 | $125,000.00 | 3 | — | — |
| 2018-08-20 | $125,000.00 | $125,000.00 | 3 | — | — |
| 2018-08-17 | $124,700.00 | $124,700.00 | 3 | — | — |
| 2018-08-16 | $120,650.00 | $120,650.00 | 3 | — | — |
| 2018-08-15 | $121,150.00 | $121,150.00 | 7 | — | — |
| 2018-08-14 | $115,100.00 | $115,100.00 | 5 | — | — |
| 2018-08-13 | $115,350.00 | $115,350.00 | 4 | — | — |
| 2018-08-10 | $115,000.00 | $115,000.00 | 3 | — | — |
| 2018-08-09 | $115,400.00 | $115,400.00 | 2 | — | — |
| 2018-08-08 | $112,550.00 | $112,550.00 | 9 | — | — |
| 2018-08-07 | $114,150.00 | $114,150.00 | 2 | — | — |
| 2018-08-06 | $109,150.00 | $109,150.00 | 4 | — | — |
| 2018-08-03 | $111,500.00 | $111,500.00 | 5 | — | — |
| 2018-08-02 | $111,550.00 | $111,550.00 | 2 | — | — |
| 2018-08-01 | $112,400.00 | $112,400.00 | 27 | — | — |
| 2018-07-31 | $105,550.00 | $105,550.00 | 11 | — | — |
| 2018-07-30 | $105,100.00 | $105,100.00 | 16 | — | — |
| 2018-07-27 | $100,600.00 | $100,600.00 | 4 | — | — |
| 2018-07-26 | $112,250.00 | $112,250.00 | 17 | — | — |
| 2018-07-25 | $117,500.00 | $117,500.00 | 15 | — | — |
| 2018-07-24 | $108,900.00 | $108,900.00 | 22 | — | — |
| 2018-07-23 | $113,650.00 | $113,650.00 | 14 | — | — |
| 2018-07-20 | $115,500.00 | $115,500.00 | 9 | — | — |
| 2018-07-19 | $114,450.00 | $114,450.00 | 9 | — | — |
| 2018-07-18 | $122,000.00 | $122,000.00 | 5 | — | — |
| 2018-07-17 | $117,500.00 | $117,500.00 | 1 | — | — |
| 2018-07-16 | $123,750.00 | $123,750.00 | 1 | — | — |
| 2018-07-13 | $120,100.00 | $120,100.00 | 12 | — | — |
| 2018-07-12 | $120,000.00 | $120,000.00 | 1 | — | — |
| 2018-07-11 | $121,000.00 | $121,000.00 | 2 | — | — |
| 2018-07-10 | $122,000.00 | $122,000.00 | 2 | — | — |
| 2018-07-09 | $122,000.00 | $122,000.00 | 5 | — | — |
| 2018-07-06 | $121,900.00 | $121,900.00 | 3 | — | — |
| 2018-07-05 | $119,000.00 | $119,000.00 | 8 | — | — |
| 2018-07-03 | $109,950.00 | $109,950.00 | 3 | — | — |
| 2018-07-02 | $102,950.00 | $102,950.00 | 4 | — | — |
| 2018-06-29 | $95,000.00 | $95,000.00 | 7 | — | — |
| 2018-06-28 | $102,050.00 | $102,050.00 | 9 | — | — |
| 2018-06-27 | $100,800.00 | $100,800.00 | 14 | — | — |
| 2018-06-26 | $116,300.00 | $116,300.00 | 7 | — | — |
| 2018-06-25 | $122,400.00 | $122,400.00 | 3 | — | — |
| 2018-06-22 | $122,500.00 | $122,500.00 | 2 | — | — |
| 2018-06-21 | $117,600.00 | $117,600.00 | 7 | — | — |
| 2018-06-20 | $118,150.00 | $118,150.00 | 8 | — | — |
| 2018-06-19 | $121,000.00 | $121,000.00 | 5 | — | — |
| 2018-06-18 | $122,500.00 | $122,500.00 | 7 | — | — |
| 2018-06-15 | $126,000.00 | $126,000.00 | 17 | — | — |
| 2018-06-14 | $142,250.00 | $142,250.00 | 4 | — | — |
| 2018-06-13 | $138,625.00 | $138,625.00 | 3 | — | — |
| 2018-06-12 | $137,350.00 | $137,350.00 | 4 | — | — |
| 2018-06-11 | $139,150.00 | $139,150.00 | 5 | — | — |
| 2018-06-08 | $141,200.00 | $141,200.00 | 4 | — | — |
| 2018-06-07 | $142,450.00 | $142,450.00 | 7 | — | — |
| 2018-06-06 | $149,200.00 | $149,200.00 | 11 | — | — |
| 2018-06-05 | $139,000.00 | $139,000.00 | 4 | — | — |
| 2018-06-04 | $134,900.00 | $134,900.00 | 3 | — | — |
| 2018-06-01 | $135,000.00 | $135,000.00 | 2 | — | — |
| 2018-05-31 | $135,900.00 | $135,900.00 | 4 | — | — |
| 2018-05-30 | $136,500.00 | $136,500.00 | 5 | — | — |
| 2018-05-29 | $139,050.00 | $139,050.00 | 10 | — | — |
| 2018-05-25 | $138,750.00 | $138,750.00 | 3 | — | — |
| 2018-05-24 | $138,350.00 | $138,350.00 | 3 | — | — |
| 2018-05-23 | $135,950.00 | $135,950.00 | 3 | — | — |
| 2018-05-22 | $136,500.00 | $136,500.00 | 5 | — | — |
| 2018-05-21 | $132,200.00 | $132,200.00 | 34 | — | — |
| 2018-05-18 | $118,100.00 | $118,100.00 | 6 | — | — |
| 2018-05-17 | $120,000.00 | $120,000.00 | 2 | — | — |
| 2018-05-16 | $120,000.00 | $120,000.00 | 4 | — | — |
| 2018-05-15 | $119,900.00 | $119,900.00 | 4 | — | — |
| 2018-05-14 | $113,050.00 | $113,050.00 | 5 | — | — |
| 2018-05-11 | $118,450.00 | $118,450.00 | 7 | — | — |
| 2018-05-10 | $116,050.00 | $116,050.00 | 9 | — | — |
| 2018-05-09 | $110,050.00 | $110,050.00 | 6 | — | — |
| 2018-05-08 | $112,000.00 | $112,000.00 | 12 | — | — |
| 2018-05-07 | $113,000.00 | $113,000.00 | 14 | — | — |
| 2018-05-04 | $112,950.00 | $112,950.00 | 6 | — | — |
| 2018-05-03 | $115,750.00 | $115,750.00 | 4 | — | — |
| 2018-05-02 | $117,550.00 | $117,550.00 | 7 | — | — |
| 2018-05-01 | $121,300.00 | $121,300.00 | 45 | — | — |
| 2018-04-30 | $118,250.00 | $118,250.00 | 3 | — | — |
| 2018-04-27 | $115,000.00 | $115,000.00 | 9 | — | — |
| 2018-04-26 | $118,800.00 | $118,800.00 | 4 | — | — |
| 2018-04-25 | $117,750.00 | $117,750.00 | 9 | — | — |
| 2018-04-24 | $111,000.00 | $111,000.00 | 14 | — | — |
| 2018-04-23 | $114,950.00 | $114,950.00 | 10 | — | — |
| 2018-04-20 | $118,200.00 | $118,200.00 | 12 | — | — |
| 2018-04-19 | $114,150.00 | $114,150.00 | 14 | — | — |
| 2018-04-18 | $117,350.00 | $117,350.00 | 13 | — | — |
| 2018-04-17 | $112,550.00 | $112,550.00 | 13 | — | — |
| 2018-04-16 | $119,400.00 | $119,400.00 | 24 | — | — |
| 2018-04-13 | $126,150.00 | $126,150.00 | 105 | — | — |
| 2018-04-12 | $119,150.00 | $119,150.00 | 26 | — | — |
| 2018-04-11 | $124,100.00 | $124,100.00 | 27 | — | — |
| 2018-04-10 | $147,500.00 | $147,500.00 | 35 | — | — |
| 2018-04-09 | $137,000.00 | $137,000.00 | 74 | — | — |
| 2018-04-06 | $131,150.00 | $131,150.00 | 124 | — | — |
| 2018-04-05 | $112,150.00 | $112,150.00 | 23 | — | — |
| 2018-04-04 | $114,650.00 | $114,650.00 | 9 | — | — |
| 2018-04-03 | $105,850.00 | $105,850.00 | 9 | — | — |
| 2018-04-02 | $102,450.00 | $102,450.00 | 5 | — | — |
| 2018-03-29 | $94,600.00 | $94,600.00 | 30 | — | — |
| 2018-03-28 | $93,500.00 | $93,500.00 | 23 | — | — |
| 2018-03-27 | $93,400.00 | $93,400.00 | 37 | — | — |
| 2018-03-26 | $87,500.00 | $87,500.00 | 16 | — | — |
| 2018-03-23 | $88,450.00 | $88,450.00 | 9 | — | — |
| 2018-03-22 | $87,150.00 | $87,150.00 | 24 | — | — |
| 2018-03-21 | $95,000.00 | $95,000.00 | 12 | — | — |
| 2018-03-20 | $96,200.00 | $96,200.00 | 9 | — | — |
| 2018-03-19 | $91,000.00 | $91,000.00 | 13 | — | — |
| 2018-03-16 | $93,700.00 | $93,700.00 | 10 | — | — |
| 2018-03-15 | $94,900.00 | $94,900.00 | 41 | — | — |
| 2018-03-14 | $90,450.00 | $90,450.00 | 40 | — | — |
| 2018-03-13 | $97,500.00 | $97,500.00 | 29 | — | — |
| 2018-03-12 | $100,000.00 | $100,000.00 | 71 | — | — |
| 2018-03-09 | $97,450.00 | $97,450.00 | 33 | — | — |
| 2018-03-08 | $89,550.00 | $89,550.00 | 22 | — | — |
| 2018-03-07 | $91,350.00 | $91,350.00 | 26 | — | — |
| 2018-03-06 | $92,750.00 | $92,750.00 | 18 | — | — |
| 2018-03-05 | $97,500.00 | $97,500.00 | 19 | — | — |
| 2018-03-02 | $93,700.00 | $93,700.00 | 29 | — | — |
| 2018-03-01 | $91,750.00 | $91,750.00 | 18 | — | — |
| 2018-02-28 | $97,150.00 | $97,150.00 | 10 | — | — |
| 2018-02-27 | $98,750.00 | $98,750.00 | 7 | — | — |
| 2018-02-26 | $100,750.00 | $100,750.00 | 27 | — | — |
| 2018-02-23 | $103,900.00 | $103,900.00 | 13 | — | — |
| 2018-02-22 | $100,900.00 | $100,900.00 | 6 | — | — |
| 2018-02-21 | $101,350.00 | $101,350.00 | 17 | — | — |
| 2018-02-20 | $99,900.00 | $99,900.00 | 12 | — | — |
| 2018-02-16 | $99,350.00 | $99,350.00 | 19 | — | — |
| 2018-02-15 | $99,300.00 | $99,300.00 | 24 | — | — |
| 2018-02-14 | $103,400.00 | $103,400.00 | 13 | — | — |
| 2018-02-13 | $100,050.00 | $100,050.00 | 29 | — | — |
| 2018-02-12 | $94,750.00 | $94,750.00 | 31 | — | — |
| 2018-02-09 | $102,800.00 | $102,800.00 | 34 | — | — |
| 2018-02-08 | $105,850.00 | $105,850.00 | 22 | — | — |
| 2018-02-07 | $110,100.00 | $110,100.00 | 11 | — | — |
| 2018-02-06 | $114,750.00 | $114,750.00 | 18 | — | — |
| 2018-02-05 | $114,700.00 | $114,700.00 | 11 | — | — |
| 2018-02-02 | $115,650.00 | $115,650.00 | 49 | — | — |
| 2018-02-01 | $121,250.00 | $121,250.00 | 13 | — | — |
| 2018-01-31 | $122,550.00 | $122,550.00 | 23 | — | — |
| 2018-01-30 | $123,850.00 | $123,850.00 | 36 | — | — |
| 2018-01-29 | $133,250.00 | $133,250.00 | 70 | — | — |
| 2018-01-26 | $141,250.00 | $141,250.00 | 60 | — | — |
| 2018-01-25 | $138,900.00 | $138,900.00 | 74 | — | — |
| 2018-01-24 | $121,100.00 | $121,100.00 | 98 | — | — |
| 2018-01-23 | $114,300.00 | $114,300.00 | 72 | — | — |
| 2018-01-22 | $109,000.00 | $109,000.00 | 106 | — | — |
| 2018-01-19 | $102,550.00 | $102,550.00 | 192 | — | — |
| 2018-01-18 | $72,450.00 | $72,450.00 | 5 | — | — |
| 2018-01-17 | $66,050.00 | $66,050.00 | 5 | — | — |
| 2018-01-16 | $66,600.00 | $66,600.00 | 12 | — | — |
| 2018-01-12 | $71,500.00 | $71,500.00 | 23 | — | — |
| 2018-01-11 | $68,600.00 | $68,600.00 | 26 | — | — |
| 2018-01-10 | $66,150.00 | $66,150.00 | 7 | — | — |
| 2018-01-09 | $63,600.00 | $63,600.00 | 19 | — | — |
| 2018-01-08 | $61,450.00 | $61,450.00 | 10 | — | — |
| 2018-01-05 | $55,050.00 | $55,050.00 | 7 | — | — |
| 2018-01-04 | $50,850.00 | $50,850.00 | 24 | — | — |
| 2018-01-03 | $50,200.00 | $50,200.00 | 12 | — | — |
| 2018-01-02 | $50,250.00 | $50,250.00 | 19 | — | — |