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
- 2017-06-22 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 | $324,650.72 | $324,650.72 | 0 | — | — |
| 2018-12-28 | $329,931.56 | $329,931.56 | 1 | — | — |
| 2018-12-27 | $357,655.88 | $357,655.88 | 0 | — | — |
| 2018-12-26 | $362,456.63 | $362,456.63 | 0 | — | — |
| 2018-12-24 | $370,857.94 | $370,857.94 | 0 | — | — |
| 2018-12-21 | $300,046.88 | $300,046.88 | 0 | — | — |
| 2018-12-20 | $402,902.97 | $402,902.97 | 0 | — | — |
| 2018-12-19 | $409,143.94 | $409,143.94 | 0 | — | — |
| 2018-12-18 | $413,464.59 | $413,464.59 | 0 | — | — |
| 2018-12-17 | $432,067.50 | $432,067.50 | 0 | — | — |
| 2018-12-14 | $428,827.00 | $428,827.00 | 0 | — | — |
| 2018-12-13 | $403,263.00 | $403,263.00 | 0 | — | — |
| 2018-12-12 | $409,263.94 | $409,263.94 | 0 | — | — |
| 2018-12-11 | $412,504.47 | $412,504.47 | 0 | — | — |
| 2018-12-10 | $418,865.44 | $418,865.44 | 0 | — | — |
| 2018-12-07 | $420,065.63 | $420,065.63 | 0 | — | — |
| 2018-12-06 | $432,067.50 | $432,067.50 | 0 | — | — |
| 2018-12-04 | $434,467.88 | $434,467.88 | 1 | — | — |
| 2018-12-03 | $440,468.81 | $440,468.81 | 2 | — | — |
| 2018-11-30 | $392,461.31 | $392,461.31 | 0 | — | — |
| 2018-11-29 | $391,621.19 | $391,621.19 | 0 | — | — |
| 2018-11-28 | $397,382.09 | $397,382.09 | 0 | — | — |
| 2018-11-27 | $405,663.38 | $405,663.38 | 0 | — | — |
| 2018-11-26 | $408,303.81 | $408,303.81 | 0 | — | — |
| 2018-11-23 | $411,664.31 | $411,664.31 | 0 | — | — |
| 2018-11-21 | $414,064.69 | $414,064.69 | 0 | — | — |
| 2018-11-20 | $426,066.56 | $426,066.56 | 0 | — | — |
| 2018-11-19 | $424,866.38 | $424,866.38 | 0 | — | — |
| 2018-11-16 | $432,067.50 | $432,067.50 | 0 | — | — |
| 2018-11-15 | $426,066.56 | $426,066.56 | 0 | — | — |
| 2018-11-14 | $438,308.50 | $438,308.50 | 0 | — | — |
| 2018-11-13 | $472,873.88 | $472,873.88 | 0 | — | — |
| 2018-11-12 | $472,873.88 | $472,873.88 | 0 | — | — |
| 2018-11-09 | $468,073.13 | $468,073.13 | 0 | — | — |
| 2018-11-08 | $480,075.00 | $480,075.00 | 0 | — | — |
| 2018-11-07 | $492,076.88 | $492,076.88 | 0 | — | — |
| 2018-11-06 | $498,557.91 | $498,557.91 | 0 | — | — |
| 2018-11-05 | $487,276.13 | $487,276.13 | 0 | — | — |
| 2018-11-02 | $504,078.75 | $504,078.75 | 0 | — | — |
| 2018-11-01 | $504,078.75 | $504,078.75 | 0 | — | — |
| 2018-10-31 | $506,479.13 | $506,479.13 | 1 | — | — |
| 2018-10-30 | $487,036.09 | $487,036.09 | 0 | — | — |
| 2018-10-29 | $478,874.81 | $478,874.81 | 0 | — | — |
| 2018-10-26 | $476,474.44 | $476,474.44 | 0 | — | — |
| 2018-10-25 | $480,075.00 | $480,075.00 | 0 | — | — |
| 2018-10-24 | $470,473.50 | $470,473.50 | 0 | — | — |
| 2018-10-23 | $479,474.91 | $479,474.91 | 0 | — | — |
| 2018-10-22 | $486,075.94 | $486,075.94 | 0 | — | — |
| 2018-10-19 | $484,875.75 | $484,875.75 | 0 | — | — |
| 2018-10-18 | $502,878.56 | $502,878.56 | 0 | — | — |
| 2018-10-17 | $480,075.00 | $480,075.00 | 0 | — | — |
| 2018-10-16 | $486,075.94 | $486,075.94 | 0 | — | — |
| 2018-10-15 | $480,075.00 | $480,075.00 | 0 | — | — |
| 2018-10-12 | $469,273.31 | $469,273.31 | 0 | — | — |
| 2018-10-11 | $462,072.19 | $462,072.19 | 0 | — | — |
| 2018-10-10 | $486,075.94 | $486,075.94 | 0 | — | — |
| 2018-10-09 | $481,275.19 | $481,275.19 | 0 | — | — |
| 2018-10-08 | $492,076.88 | $492,076.88 | 0 | — | — |
| 2018-10-05 | $484,875.75 | $484,875.75 | 0 | — | — |
| 2018-10-04 | $476,474.44 | $476,474.44 | 0 | — | — |
| 2018-10-03 | $471,673.69 | $471,673.69 | 0 | — | — |
| 2018-10-02 | $480,075.00 | $480,075.00 | 0 | — | — |
| 2018-10-01 | $480,075.00 | $480,075.00 | 0 | — | — |
| 2018-09-28 | $480,075.00 | $480,075.00 | 0 | — | — |
| 2018-09-27 | $480,075.00 | $480,075.00 | 0 | — | — |
| 2018-09-26 | $486,075.94 | $486,075.94 | 0 | — | — |
| 2018-09-25 | $496,877.63 | $496,877.63 | 1 | — | — |
| 2018-09-24 | $501,678.38 | $501,678.38 | 1 | — | — |
| 2018-09-21 | $420,065.63 | $420,065.63 | 0 | — | — |
| 2018-09-20 | $489,676.50 | $489,676.50 | 0 | — | — |
| 2018-09-19 | $458,471.63 | $458,471.63 | 0 | — | — |
| 2018-09-18 | $452,470.69 | $452,470.69 | 0 | — | — |
| 2018-09-17 | $444,069.38 | $444,069.38 | 0 | — | — |
| 2018-09-14 | $463,272.38 | $463,272.38 | 0 | — | — |
| 2018-09-13 | $471,673.69 | $471,673.69 | 0 | — | — |
| 2018-09-12 | $504,078.75 | $504,078.75 | 0 | — | — |
| 2018-09-11 | $476,474.44 | $476,474.44 | 0 | — | — |
| 2018-09-10 | $454,871.06 | $454,871.06 | 0 | — | — |
| 2018-09-07 | $423,666.19 | $423,666.19 | 0 | — | — |
| 2018-09-06 | $416,465.06 | $416,465.06 | 1 | — | — |
| 2018-09-05 | $403,263.00 | $403,263.00 | 0 | — | — |
| 2018-09-04 | $396,061.88 | $396,061.88 | 0 | — | — |
| 2018-08-31 | $404,463.19 | $404,463.19 | 0 | — | — |
| 2018-08-30 | $411,664.31 | $411,664.31 | 0 | — | — |
| 2018-08-29 | $434,467.88 | $434,467.88 | 0 | — | — |
| 2018-08-28 | $414,064.69 | $414,064.69 | 0 | — | — |
| 2018-08-27 | $456,071.25 | $456,071.25 | 0 | — | — |
| 2018-08-24 | $456,071.25 | $456,071.25 | 0 | — | — |
| 2018-08-23 | $462,072.19 | $462,072.19 | 0 | — | — |
| 2018-08-22 | $462,072.19 | $462,072.19 | 1 | — | — |
| 2018-08-21 | $479,354.91 | $479,354.91 | 0 | — | — |
| 2018-08-20 | $476,474.44 | $476,474.44 | 0 | — | — |
| 2018-08-17 | $480,075.00 | $480,075.00 | 1 | — | — |
| 2018-08-16 | $492,076.88 | $492,076.88 | 0 | — | — |
| 2018-08-15 | $481,275.19 | $481,275.19 | 1 | — | — |
| 2018-08-14 | $548,485.69 | $548,485.69 | 0 | — | — |
| 2018-08-13 | $553,286.44 | $553,286.44 | 0 | — | — |
| 2018-08-10 | $562,887.94 | $562,887.94 | 0 | — | — |
| 2018-08-09 | $580,890.75 | $580,890.75 | 0 | — | — |
| 2018-08-08 | $592,892.63 | $592,892.63 | 0 | — | — |
| 2018-08-07 | $610,895.44 | $610,895.44 | 0 | — | — |
| 2018-08-06 | $605,614.63 | $605,614.63 | 0 | — | — |
| 2018-08-03 | $605,614.63 | $605,614.63 | 0 | — | — |
| 2018-08-02 | $621,097.06 | $621,097.06 | 0 | — | — |
| 2018-08-01 | $622,897.31 | $622,897.31 | 0 | — | — |
| 2018-07-31 | $636,099.38 | $636,099.38 | 0 | — | — |
| 2018-07-30 | $630,098.44 | $630,098.44 | 0 | — | — |
| 2018-07-27 | $630,098.44 | $630,098.44 | 0 | — | — |
| 2018-07-26 | $625,297.69 | $625,297.69 | 0 | — | — |
| 2018-07-25 | $618,096.56 | $618,096.56 | 0 | — | — |
| 2018-07-24 | $642,100.31 | $642,100.31 | 0 | — | — |
| 2018-07-23 | $680,506.31 | $680,506.31 | 0 | — | — |
| 2018-07-20 | $634,899.19 | $634,899.19 | 0 | — | — |
| 2018-07-19 | $658,902.94 | $658,902.94 | 0 | — | — |
| 2018-07-18 | $681,706.50 | $681,706.50 | 0 | — | — |
| 2018-07-17 | $628,898.25 | $628,898.25 | 0 | — | — |
| 2018-07-16 | $636,819.50 | $636,819.50 | 0 | — | — |
| 2018-07-13 | $631,778.69 | $631,778.69 | 0 | — | — |
| 2018-07-12 | $628,898.25 | $628,898.25 | 0 | — | — |
| 2018-07-11 | $631,298.63 | $631,298.63 | 0 | — | — |
| 2018-07-10 | $646,901.06 | $646,901.06 | 0 | — | — |
| 2018-07-09 | $643,300.50 | $643,300.50 | 0 | — | — |
| 2018-07-06 | $628,898.25 | $628,898.25 | 0 | — | — |
| 2018-07-05 | $624,097.50 | $624,097.50 | 0 | — | — |
| 2018-07-03 | $607,774.94 | $607,774.94 | 0 | — | — |
| 2018-07-02 | $614,496.00 | $614,496.00 | 0 | — | — |
| 2018-06-29 | $624,097.50 | $624,097.50 | 0 | — | — |
| 2018-06-28 | $609,695.25 | $609,695.25 | 0 | — | — |
| 2018-06-27 | $608,495.06 | $608,495.06 | 0 | — | — |
| 2018-06-26 | $602,014.06 | $602,014.06 | 0 | — | — |
| 2018-06-25 | $603,694.31 | $603,694.31 | 0 | — | — |
| 2018-06-22 | $602,494.13 | $602,494.13 | 0 | — | — |
| 2018-06-21 | $624,097.50 | $624,097.50 | 0 | — | — |
| 2018-06-20 | $630,098.44 | $630,098.44 | 0 | — | — |
| 2018-06-19 | $606,094.69 | $606,094.69 | 0 | — | — |
| 2018-06-18 | $600,093.75 | $600,093.75 | 0 | — | — |
| 2018-06-15 | $612,095.63 | $612,095.63 | 0 | — | — |
| 2018-06-14 | $603,694.31 | $603,694.31 | 0 | — | — |
| 2018-06-13 | $598,893.56 | $598,893.56 | 0 | — | — |
| 2018-06-12 | $597,933.44 | $597,933.44 | 0 | — | — |
| 2018-06-11 | $612,095.63 | $612,095.63 | 0 | — | — |
| 2018-06-08 | $588,091.88 | $588,091.88 | 0 | — | — |
| 2018-06-07 | $600,813.88 | $600,813.88 | 0 | — | — |
| 2018-06-06 | $606,094.69 | $606,094.69 | 0 | — | — |
| 2018-06-05 | $607,294.88 | $607,294.88 | 0 | — | — |
| 2018-06-04 | $601,414.00 | $601,414.00 | 0 | — | — |
| 2018-06-01 | $564,088.13 | $564,088.13 | 0 | — | — |
| 2018-05-31 | $573,689.63 | $573,689.63 | 0 | — | — |
| 2018-05-30 | $571,289.25 | $571,289.25 | 0 | — | — |
| 2018-05-29 | $591,692.44 | $591,692.44 | 0 | — | — |
| 2018-05-25 | $591,692.44 | $591,692.44 | 0 | — | — |
| 2018-05-24 | $564,088.13 | $564,088.13 | 1 | — | — |
| 2018-05-23 | $608,495.06 | $608,495.06 | 0 | — | — |
| 2018-05-22 | $602,494.13 | $602,494.13 | 1 | — | — |
| 2018-05-21 | $580,890.75 | $580,890.75 | 0 | — | — |
| 2018-05-18 | $547,285.50 | $547,285.50 | 0 | — | — |
| 2018-05-17 | $526,882.31 | $526,882.31 | 0 | — | — |
| 2018-05-16 | $525,682.13 | $525,682.13 | 0 | — | — |
| 2018-05-15 | $516,080.63 | $516,080.63 | 0 | — | — |
| 2018-05-14 | $516,080.63 | $516,080.63 | 0 | — | — |
| 2018-05-11 | $530,482.88 | $530,482.88 | 0 | — | — |
| 2018-05-10 | $528,202.56 | $528,202.56 | 1 | — | — |
| 2018-05-09 | $538,404.13 | $538,404.13 | 0 | — | — |
| 2018-05-08 | $553,286.44 | $553,286.44 | 0 | — | — |
| 2018-05-07 | $556,887.00 | $556,887.00 | 0 | — | — |
| 2018-05-04 | $538,884.19 | $538,884.19 | 0 | — | — |
| 2018-05-03 | $546,085.31 | $546,085.31 | 0 | — | — |
| 2018-05-02 | $547,285.50 | $547,285.50 | 0 | — | — |
| 2018-05-01 | $555,686.81 | $555,686.81 | 0 | — | — |
| 2018-04-30 | $550,886.06 | $550,886.06 | 0 | — | — |
| 2018-04-27 | $558,087.19 | $558,087.19 | 0 | — | — |
| 2018-04-26 | $550,886.06 | $550,886.06 | 0 | — | — |
| 2018-04-25 | $554,486.63 | $554,486.63 | 0 | — | — |
| 2018-04-24 | $555,686.81 | $555,686.81 | 0 | — | — |
| 2018-04-23 | $564,088.13 | $564,088.13 | 0 | — | — |
| 2018-04-20 | $564,088.13 | $564,088.13 | 0 | — | — |
| 2018-04-19 | $561,687.75 | $561,687.75 | 0 | — | — |
| 2018-04-18 | $559,287.38 | $559,287.38 | 0 | — | — |
| 2018-04-17 | $558,087.19 | $558,087.19 | 0 | — | — |
| 2018-04-16 | $574,889.81 | $574,889.81 | 0 | — | — |
| 2018-04-13 | $562,767.94 | $562,767.94 | 0 | — | — |
| 2018-04-12 | $554,486.63 | $554,486.63 | 0 | — | — |
| 2018-04-11 | $547,285.50 | $547,285.50 | 0 | — | — |
| 2018-04-10 | $570,089.06 | $570,089.06 | 0 | — | — |
| 2018-04-09 | $562,887.94 | $562,887.94 | 0 | — | — |
| 2018-04-06 | $544,885.13 | $544,885.13 | 0 | — | — |
| 2018-04-05 | $555,686.81 | $555,686.81 | 0 | — | — |
| 2018-04-04 | $539,484.31 | $539,484.31 | 0 | — | — |
| 2018-04-03 | $544,885.13 | $544,885.13 | 0 | — | — |
| 2018-04-02 | $535,283.63 | $535,283.63 | 0 | — | — |
| 2018-03-29 | $552,926.38 | $552,926.38 | 0 | — | — |
| 2018-03-28 | $551,966.25 | $551,966.25 | 0 | — | — |
| 2018-03-27 | $545,725.25 | $545,725.25 | 0 | — | — |
| 2018-03-26 | $536,483.81 | $536,483.81 | 0 | — | — |
| 2018-03-23 | $543,684.94 | $543,684.94 | 1 | — | — |
| 2018-03-22 | $523,881.84 | $523,881.84 | 0 | — | — |
| 2018-03-21 | $538,884.19 | $538,884.19 | 0 | — | — |
| 2018-03-20 | $529,282.69 | $529,282.69 | 0 | — | — |
| 2018-03-19 | $528,082.50 | $528,082.50 | 0 | — | — |
| 2018-03-16 | $568,888.88 | $568,888.88 | 1 | — | — |
| 2018-03-15 | $542,484.75 | $542,484.75 | 0 | — | — |
| 2018-03-14 | $513,680.25 | $513,680.25 | 0 | — | — |
| 2018-03-13 | $531,683.06 | $531,683.06 | 0 | — | — |
| 2018-03-12 | $534,083.44 | $534,083.44 | 0 | — | — |
| 2018-03-09 | $537,684.00 | $537,684.00 | 0 | — | — |
| 2018-03-08 | $536,483.81 | $536,483.81 | 0 | — | — |
| 2018-03-07 | $541,284.56 | $541,284.56 | 0 | — | — |
| 2018-03-06 | $524,481.94 | $524,481.94 | 1 | — | — |
| 2018-03-05 | $498,077.81 | $498,077.81 | 1 | — | — |
| 2018-03-02 | $476,474.44 | $476,474.44 | 2 | — | — |
| 2018-03-01 | $453,670.88 | $453,670.88 | 2 | — | — |
| 2018-02-28 | $481,275.19 | $481,275.19 | 1 | — | — |
| 2018-02-27 | $525,682.13 | $525,682.13 | 0 | — | — |
| 2018-02-26 | $523,281.75 | $523,281.75 | 0 | — | — |
| 2018-02-23 | $522,081.56 | $522,081.56 | 0 | — | — |
| 2018-02-22 | $481,275.19 | $481,275.19 | 2 | — | — |
| 2018-02-21 | $522,081.56 | $522,081.56 | 1 | — | — |
| 2018-02-20 | $562,887.94 | $562,887.94 | 1 | — | — |
| 2018-02-16 | $580,890.75 | $580,890.75 | 0 | — | — |
| 2018-02-15 | $568,888.88 | $568,888.88 | 0 | — | — |
| 2018-02-14 | $592,892.63 | $592,892.63 | 1 | — | — |
| 2018-02-13 | $624,097.50 | $624,097.50 | 0 | — | — |
| 2018-02-12 | $646,901.06 | $646,901.06 | 0 | — | — |
| 2018-02-09 | $644,860.75 | $644,860.75 | 0 | — | — |
| 2018-02-08 | $577,290.19 | $577,290.19 | 0 | — | — |
| 2018-02-07 | $594,092.81 | $594,092.81 | 0 | — | — |
| 2018-02-06 | $542,484.75 | $542,484.75 | 0 | — | — |
| 2018-02-05 | $536,483.81 | $536,483.81 | 0 | — | — |
| 2018-02-02 | $542,484.75 | $542,484.75 | 0 | — | — |
| 2018-02-01 | $523,881.84 | $523,881.84 | 0 | — | — |
| 2018-01-31 | $541,284.56 | $541,284.56 | 0 | — | — |
| 2018-01-30 | $552,086.25 | $552,086.25 | 0 | — | — |
| 2018-01-29 | $562,887.94 | $562,887.94 | 0 | — | — |
| 2018-01-26 | $580,890.75 | $580,890.75 | 0 | — | — |
| 2018-01-25 | $548,485.69 | $548,485.69 | 0 | — | — |
| 2018-01-24 | $564,088.13 | $564,088.13 | 3 | — | — |
| 2018-01-23 | $620,496.94 | $620,496.94 | 0 | — | — |
| 2018-01-22 | $633,699.00 | $633,699.00 | 0 | — | — |
| 2018-01-19 | $633,699.00 | $633,699.00 | 0 | — | — |
| 2018-01-18 | $636,099.38 | $636,099.38 | 0 | — | — |
| 2018-01-17 | $644,500.69 | $644,500.69 | 0 | — | — |
| 2018-01-16 | $640,900.13 | $640,900.13 | 0 | — | — |
| 2018-01-12 | $648,101.25 | $648,101.25 | 0 | — | — |
| 2018-01-11 | $648,101.25 | $648,101.25 | 0 | — | — |
| 2018-01-10 | $660,103.13 | $660,103.13 | 0 | — | — |
| 2018-01-09 | $666,104.06 | $666,104.06 | 4 | — | — |
| 2018-01-08 | $708,110.63 | $708,110.63 | 0 | — | — |
| 2018-01-05 | $728,513.81 | $728,513.81 | 0 | — | — |
| 2018-01-04 | $744,116.25 | $744,116.25 | 0 | — | — |
| 2018-01-03 | $744,116.25 | $744,116.25 | 0 | — | — |
| 2018-01-02 | $703,309.88 | $703,309.88 | 0 | — | — |