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
- 2017-06-30 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 | $52,500.00 | $52,500.00 | 12 | — | — |
| 2018-12-28 | $62,300.00 | $62,300.00 | 7 | — | — |
| 2018-12-27 | $62,300.00 | $62,300.00 | 8 | — | — |
| 2018-12-26 | $65,800.00 | $65,800.00 | 7 | — | — |
| 2018-12-24 | $55,475.00 | $55,475.00 | 4 | — | — |
| 2018-12-21 | $58,450.00 | $58,450.00 | 6 | — | — |
| 2018-12-20 | $61,250.00 | $61,250.00 | 8 | — | — |
| 2018-12-19 | $67,200.00 | $67,200.00 | 7 | — | — |
| 2018-12-18 | $68,250.00 | $68,250.00 | 6 | — | — |
| 2018-12-17 | $70,700.00 | $70,700.00 | 14 | — | — |
| 2018-12-14 | $74,900.00 | $74,900.00 | 5 | — | — |
| 2018-12-13 | $78,750.00 | $78,750.00 | 7 | — | — |
| 2018-12-12 | $83,650.00 | $83,650.00 | 12 | — | — |
| 2018-12-11 | $78,050.00 | $78,050.00 | 10 | — | — |
| 2018-12-10 | $75,250.00 | $75,250.00 | 4 | — | — |
| 2018-12-07 | $77,350.00 | $77,350.00 | 18 | — | — |
| 2018-12-06 | $81,200.00 | $81,200.00 | 28 | — | — |
| 2018-12-04 | $102,550.00 | $102,550.00 | 6 | — | — |
| 2018-12-03 | $108,150.00 | $108,150.00 | 11 | — | — |
| 2018-11-30 | $115,850.00 | $115,850.00 | 13 | — | — |
| 2018-11-29 | $110,600.00 | $110,600.00 | 10 | — | — |
| 2018-11-28 | $118,300.00 | $118,300.00 | 40 | — | — |
| 2018-11-27 | $137,200.00 | $137,200.00 | 5 | — | — |
| 2018-11-26 | $137,200.00 | $137,200.00 | 4 | — | — |
| 2018-11-23 | $138,950.00 | $138,950.00 | 3 | — | — |
| 2018-11-21 | $143,850.00 | $143,850.00 | 10 | — | — |
| 2018-11-20 | $138,250.00 | $138,250.00 | 4 | — | — |
| 2018-11-19 | $141,050.00 | $141,050.00 | 4 | — | — |
| 2018-11-16 | $146,300.00 | $146,300.00 | 3 | — | — |
| 2018-11-15 | $147,350.00 | $147,350.00 | 10 | — | — |
| 2018-11-14 | $139,300.00 | $139,300.00 | 8 | — | — |
| 2018-11-13 | $138,950.00 | $138,950.00 | 9 | — | — |
| 2018-11-12 | $144,200.00 | $144,200.00 | 11 | — | — |
| 2018-11-09 | $156,450.00 | $156,450.00 | 9 | — | — |
| 2018-11-08 | $158,200.00 | $158,200.00 | 35 | — | — |
| 2018-11-07 | $155,750.00 | $155,750.00 | 19 | — | — |
| 2018-11-06 | $157,500.00 | $157,500.00 | 20 | — | — |
| 2018-11-05 | $175,000.00 | $175,000.00 | 10 | — | — |
| 2018-11-02 | $169,050.00 | $169,050.00 | 11 | — | — |
| 2018-11-01 | $174,300.00 | $174,300.00 | 31 | — | — |
| 2018-10-31 | $189,000.00 | $189,000.00 | 17 | — | — |
| 2018-10-30 | $189,000.00 | $189,000.00 | 20 | — | — |
| 2018-10-29 | $175,000.00 | $175,000.00 | 44 | — | — |
| 2018-10-26 | $178,500.00 | $178,500.00 | 45 | — | — |
| 2018-10-25 | $152,600.00 | $152,600.00 | 27 | — | — |
| 2018-10-24 | $135,800.00 | $135,800.00 | 18 | — | — |
| 2018-10-23 | $156,450.00 | $156,450.00 | 22 | — | — |
| 2018-10-22 | $157,850.00 | $157,850.00 | 91 | — | — |
| 2018-10-19 | $144,900.00 | $144,900.00 | 63 | — | — |
| 2018-10-18 | $112,000.00 | $112,000.00 | 10 | — | — |
| 2018-10-17 | $111,300.00 | $111,300.00 | 35 | — | — |
| 2018-10-16 | $98,700.00 | $98,700.00 | 13 | — | — |
| 2018-10-15 | $87,850.00 | $87,850.00 | 4 | — | — |
| 2018-10-12 | $85,400.00 | $85,400.00 | 2 | — | — |
| 2018-10-11 | $78,750.00 | $78,750.00 | 8 | — | — |
| 2018-10-10 | $89,250.00 | $89,250.00 | 3 | — | — |
| 2018-10-09 | $98,700.00 | $98,700.00 | 1 | — | — |
| 2018-10-08 | $100,100.00 | $100,100.00 | 1 | — | — |
| 2018-10-05 | $100,100.00 | $100,100.00 | 2 | — | — |
| 2018-10-04 | $100,100.00 | $100,100.00 | 2 | — | — |
| 2018-10-03 | $108,500.00 | $108,500.00 | 1 | — | — |
| 2018-10-02 | $108,150.00 | $108,150.00 | 2 | — | — |
| 2018-10-01 | $104,300.00 | $104,300.00 | 5 | — | — |
| 2018-09-28 | $107,100.00 | $107,100.00 | 1 | — | — |
| 2018-09-27 | $108,850.00 | $108,850.00 | 5 | — | — |
| 2018-09-26 | $119,000.00 | $119,000.00 | 5 | — | — |
| 2018-09-25 | $119,350.00 | $119,350.00 | 2 | — | — |
| 2018-09-24 | $124,950.00 | $124,950.00 | 7 | — | — |
| 2018-09-21 | $115,850.00 | $115,850.00 | 12 | — | — |
| 2018-09-20 | $113,750.00 | $113,750.00 | 4 | — | — |
| 2018-09-19 | $102,200.00 | $102,200.00 | 1 | — | — |
| 2018-09-18 | $105,000.00 | $105,000.00 | 5 | — | — |
| 2018-09-17 | $108,500.00 | $108,500.00 | 4 | — | — |
| 2018-09-14 | $109,200.00 | $109,200.00 | 1 | — | — |
| 2018-09-13 | $112,000.00 | $112,000.00 | 3 | — | — |
| 2018-09-12 | $108,500.00 | $108,500.00 | 7 | — | — |
| 2018-09-11 | $104,475.00 | $104,475.00 | 4 | — | — |
| 2018-09-10 | $94,500.00 | $94,500.00 | 1 | — | — |
| 2018-09-07 | $90,300.00 | $90,300.00 | 2 | — | — |
| 2018-09-06 | $82,950.00 | $82,950.00 | 0 | — | — |
| 2018-09-05 | $83,335.00 | $83,335.00 | 2 | — | — |
| 2018-09-04 | $90,300.00 | $90,300.00 | 1 | — | — |
| 2018-08-31 | $91,350.00 | $91,350.00 | 0 | — | — |
| 2018-08-30 | $85,050.00 | $85,050.00 | 1 | — | — |
| 2018-08-29 | $88,795.00 | $88,795.00 | 1 | — | — |
| 2018-08-28 | $88,060.00 | $88,060.00 | 1 | — | — |
| 2018-08-27 | $91,700.00 | $91,700.00 | 1 | — | — |
| 2018-08-24 | $90,300.00 | $90,300.00 | 0 | — | — |
| 2018-08-23 | $94,150.00 | $94,150.00 | 1 | — | — |
| 2018-08-22 | $91,700.00 | $91,700.00 | 1 | — | — |
| 2018-08-21 | $90,650.00 | $90,650.00 | 1 | — | — |
| 2018-08-20 | $91,000.00 | $91,000.00 | 2 | — | — |
| 2018-08-17 | $94,325.00 | $94,325.00 | 9 | — | — |
| 2018-08-16 | $87,500.00 | $87,500.00 | 2 | — | — |
| 2018-08-15 | $80,850.00 | $80,850.00 | 1 | — | — |
| 2018-08-14 | $89,950.00 | $89,950.00 | 4 | — | — |
| 2018-08-13 | $79,415.00 | $79,415.00 | 0 | — | — |
| 2018-08-10 | $81,200.00 | $81,200.00 | 0 | — | — |
| 2018-08-09 | $81,550.00 | $81,550.00 | 0 | — | — |
| 2018-08-08 | $81,550.00 | $81,550.00 | 1 | — | — |
| 2018-08-07 | $81,550.00 | $81,550.00 | 1 | — | — |
| 2018-08-06 | $80,500.00 | $80,500.00 | 0 | — | — |
| 2018-08-03 | $85,050.00 | $85,050.00 | 1 | — | — |
| 2018-08-02 | $85,715.00 | $85,715.00 | 1 | — | — |
| 2018-08-01 | $82,950.00 | $82,950.00 | 2 | — | — |
| 2018-07-31 | $87,150.00 | $87,150.00 | 1 | — | — |
| 2018-07-30 | $83,650.00 | $83,650.00 | 2 | — | — |
| 2018-07-27 | $80,500.00 | $80,500.00 | 2 | — | — |
| 2018-07-26 | $78,050.00 | $78,050.00 | 1 | — | — |
| 2018-07-25 | $70,350.00 | $70,350.00 | 1 | — | — |
| 2018-07-24 | $75,250.00 | $75,250.00 | 3 | — | — |
| 2018-07-23 | $71,750.00 | $71,750.00 | 0 | — | — |
| 2018-07-20 | $73,080.00 | $73,080.00 | 1 | — | — |
| 2018-07-19 | $74,900.00 | $74,900.00 | 1 | — | — |
| 2018-07-18 | $73,150.00 | $73,150.00 | 3 | — | — |
| 2018-07-17 | $67,900.00 | $67,900.00 | 13 | — | — |
| 2018-07-16 | $72,100.00 | $72,100.00 | 1 | — | — |
| 2018-07-13 | $77,525.00 | $77,525.00 | 1 | — | — |
| 2018-07-12 | $81,550.00 | $81,550.00 | 16 | — | — |
| 2018-07-11 | $85,750.00 | $85,750.00 | 2 | — | — |
| 2018-07-10 | $81,900.00 | $81,900.00 | 1 | — | — |
| 2018-07-09 | $83,160.00 | $83,160.00 | 1 | — | — |
| 2018-07-06 | $91,350.00 | $91,350.00 | 1 | — | — |
| 2018-07-05 | $94,150.00 | $94,150.00 | 1 | — | — |
| 2018-07-03 | $92,050.00 | $92,050.00 | 1 | — | — |
| 2018-07-02 | $86,240.00 | $86,240.00 | 1 | — | — |
| 2018-06-29 | $89,250.00 | $89,250.00 | 2 | — | — |
| 2018-06-28 | $99,050.00 | $99,050.00 | 7 | — | — |
| 2018-06-27 | $88,200.00 | $88,200.00 | 2 | — | — |
| 2018-06-26 | $85,750.00 | $85,750.00 | 1 | — | — |
| 2018-06-25 | $89,950.00 | $89,950.00 | 1 | — | — |
| 2018-06-22 | $92,750.00 | $92,750.00 | 2 | — | — |
| 2018-06-21 | $87,850.00 | $87,850.00 | 1 | — | — |
| 2018-06-20 | $86,450.00 | $86,450.00 | 2 | — | — |
| 2018-06-19 | $84,875.00 | $84,875.00 | 8 | — | — |
| 2018-06-18 | $85,400.00 | $85,400.00 | 5 | — | — |
| 2018-06-15 | $77,000.00 | $77,000.00 | 13 | — | — |
| 2018-06-14 | $64,050.00 | $64,050.00 | 1 | — | — |
| 2018-06-13 | $59,850.00 | $59,850.00 | 1 | — | — |
| 2018-06-12 | $56,350.00 | $56,350.00 | 1 | — | — |
| 2018-06-11 | $59,500.00 | $59,500.00 | 1 | — | — |
| 2018-06-08 | $60,900.00 | $60,900.00 | 1 | — | — |
| 2018-06-07 | $62,650.00 | $62,650.00 | 1 | — | — |
| 2018-06-06 | $59,850.00 | $59,850.00 | 8 | — | — |
| 2018-06-05 | $70,350.00 | $70,350.00 | 56 | — | — |
| 2018-06-04 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2018-06-01 | $67,095.00 | $67,095.00 | 1 | — | — |
| 2018-05-31 | $66,150.00 | $66,150.00 | 8 | — | — |
| 2018-05-30 | $70,700.00 | $70,700.00 | 0 | — | — |
| 2018-05-29 | $76,650.00 | $76,650.00 | 5 | — | — |
| 2018-05-25 | $65,975.00 | $65,975.00 | 0 | — | — |
| 2018-05-24 | $64,750.00 | $64,750.00 | 1 | — | — |
| 2018-05-23 | $65,800.00 | $65,800.00 | 0 | — | — |
| 2018-05-22 | $65,800.00 | $65,800.00 | 1 | — | — |
| 2018-05-21 | $70,105.00 | $70,105.00 | 1 | — | — |
| 2018-05-18 | $69,790.00 | $69,790.00 | 1 | — | — |
| 2018-05-17 | $77,350.00 | $77,350.00 | 0 | — | — |
| 2018-05-16 | $75,075.00 | $75,075.00 | 1 | — | — |
| 2018-05-15 | $85,750.00 | $85,750.00 | 3 | — | — |
| 2018-05-14 | $101,500.00 | $101,500.00 | 4 | — | — |
| 2018-05-11 | $85,750.00 | $85,750.00 | 0 | — | — |
| 2018-05-10 | $91,000.00 | $91,000.00 | 2 | — | — |
| 2018-05-09 | $85,855.00 | $85,855.00 | 0 | — | — |
| 2018-05-08 | $80,535.00 | $80,535.00 | 1 | — | — |
| 2018-05-07 | $89,250.00 | $89,250.00 | 1 | — | — |
| 2018-05-04 | $95,900.00 | $95,900.00 | 1 | — | — |
| 2018-05-03 | $101,500.00 | $101,500.00 | 17 | — | — |
| 2018-05-02 | $89,250.00 | $89,250.00 | 0 | — | — |
| 2018-05-01 | $88,725.00 | $88,725.00 | 0 | — | — |
| 2018-04-30 | $87,150.00 | $87,150.00 | 0 | — | — |
| 2018-04-27 | $86,800.00 | $86,800.00 | 0 | — | — |
| 2018-04-26 | $86,870.00 | $86,870.00 | 0 | — | — |
| 2018-04-25 | $86,100.00 | $86,100.00 | 0 | — | — |
| 2018-04-24 | $86,100.00 | $86,100.00 | 0 | — | — |
| 2018-04-23 | $85,750.00 | $85,750.00 | 0 | — | — |
| 2018-04-20 | $87,675.00 | $87,675.00 | 0 | — | — |
| 2018-04-19 | $84,700.00 | $84,700.00 | 0 | — | — |
| 2018-04-18 | $84,700.00 | $84,700.00 | 0 | — | — |
| 2018-04-17 | $82,950.00 | $82,950.00 | 0 | — | — |
| 2018-04-16 | $86,450.00 | $86,450.00 | 0 | — | — |
| 2018-04-13 | $89,950.00 | $89,950.00 | 0 | — | — |
| 2018-04-12 | $88,725.00 | $88,725.00 | 0 | — | — |
| 2018-04-11 | $85,540.00 | $85,540.00 | 0 | — | — |
| 2018-04-10 | $90,650.00 | $90,650.00 | 0 | — | — |
| 2018-04-09 | $90,650.00 | $90,650.00 | 0 | — | — |
| 2018-04-06 | $82,145.00 | $82,145.00 | 0 | — | — |
| 2018-04-05 | $91,665.00 | $91,665.00 | 0 | — | — |
| 2018-04-04 | $89,810.00 | $89,810.00 | 0 | — | — |
| 2018-04-03 | $92,050.00 | $92,050.00 | 0 | — | — |
| 2018-04-02 | $92,400.00 | $92,400.00 | 0 | — | — |
| 2018-03-29 | $91,000.00 | $91,000.00 | 0 | — | — |
| 2018-03-28 | $92,750.00 | $92,750.00 | 0 | — | — |
| 2018-03-27 | $97,650.00 | $97,650.00 | 0 | — | — |
| 2018-03-26 | $98,700.00 | $98,700.00 | 0 | — | — |
| 2018-03-23 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2018-03-22 | $102,550.00 | $102,550.00 | 0 | — | — |
| 2018-03-21 | $104,300.00 | $104,300.00 | 0 | — | — |
| 2018-03-20 | $100,450.00 | $100,450.00 | 0 | — | — |
| 2018-03-19 | $101,150.00 | $101,150.00 | 0 | — | — |
| 2018-03-16 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2018-03-15 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2018-03-14 | $106,400.00 | $106,400.00 | 0 | — | — |
| 2018-03-13 | $104,300.00 | $104,300.00 | 0 | — | — |
| 2018-03-12 | $108,500.00 | $108,500.00 | 0 | — | — |
| 2018-03-09 | $107,100.00 | $107,100.00 | 0 | — | — |
| 2018-03-08 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2018-03-07 | $106,750.00 | $106,750.00 | 0 | — | — |
| 2018-03-06 | $106,400.00 | $106,400.00 | 0 | — | — |
| 2018-03-05 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2018-03-02 | $103,775.00 | $103,775.00 | 0 | — | — |
| 2018-03-01 | $101,850.00 | $101,850.00 | 1 | — | — |
| 2018-02-28 | $106,400.00 | $106,400.00 | 1 | — | — |
| 2018-02-27 | $104,300.00 | $104,300.00 | 0 | — | — |
| 2018-02-26 | $108,185.00 | $108,185.00 | 0 | — | — |
| 2018-02-23 | $112,000.00 | $112,000.00 | 0 | — | — |
| 2018-02-22 | $114,450.00 | $114,450.00 | 0 | — | — |
| 2018-02-21 | $112,350.00 | $112,350.00 | 0 | — | — |
| 2018-02-20 | $115,850.00 | $115,850.00 | 0 | — | — |
| 2018-02-16 | $118,615.00 | $118,615.00 | 1 | — | — |
| 2018-02-15 | $121,485.00 | $121,485.00 | 0 | — | — |
| 2018-02-14 | $114,450.00 | $114,450.00 | 0 | — | — |
| 2018-02-13 | $115,745.00 | $115,745.00 | 0 | — | — |
| 2018-02-12 | $117,950.00 | $117,950.00 | 0 | — | — |
| 2018-02-09 | $118,650.00 | $118,650.00 | 0 | — | — |
| 2018-02-08 | $122,500.00 | $122,500.00 | 0 | — | — |
| 2018-02-07 | $120,050.00 | $120,050.00 | 1 | — | — |
| 2018-02-06 | $122,850.00 | $122,850.00 | 1 | — | — |
| 2018-02-05 | $122,500.00 | $122,500.00 | 1 | — | — |
| 2018-02-02 | $125,650.00 | $125,650.00 | 1 | — | — |
| 2018-02-01 | $121,800.00 | $121,800.00 | 1 | — | — |
| 2018-01-31 | $122,850.00 | $122,850.00 | 0 | — | — |
| 2018-01-30 | $119,000.00 | $119,000.00 | 1 | — | — |
| 2018-01-29 | $112,000.00 | $112,000.00 | 1 | — | — |
| 2018-01-26 | $102,900.00 | $102,900.00 | 0 | — | — |
| 2018-01-25 | $95,200.00 | $95,200.00 | 0 | — | — |
| 2018-01-24 | $94,885.00 | $94,885.00 | 1 | — | — |
| 2018-01-23 | $95,200.00 | $95,200.00 | 1 | — | — |
| 2018-01-22 | $99,750.00 | $99,750.00 | 1 | — | — |
| 2018-01-19 | $94,850.00 | $94,850.00 | 1 | — | — |
| 2018-01-18 | $98,700.00 | $98,700.00 | 2 | — | — |
| 2018-01-17 | $108,150.00 | $108,150.00 | 1 | — | — |
| 2018-01-16 | $108,500.00 | $108,500.00 | 1 | — | — |
| 2018-01-12 | $127,050.00 | $127,050.00 | 1 | — | — |
| 2018-01-11 | $136,500.00 | $136,500.00 | 0 | — | — |
| 2018-01-10 | $136,850.00 | $136,850.00 | 0 | — | — |
| 2018-01-09 | $138,250.00 | $138,250.00 | 1 | — | — |
| 2018-01-08 | $137,200.00 | $137,200.00 | 2 | — | — |
| 2018-01-05 | $141,750.00 | $141,750.00 | 1 | — | — |
| 2018-01-04 | $154,350.00 | $154,350.00 | 2 | — | — |
| 2018-01-03 | $163,450.00 | $163,450.00 | 1 | — | — |
| 2018-01-02 | $173,250.00 | $173,250.00 | 3 | — | — |