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
- 2007-03-30 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 | $27,900.00 | $27,900.00 | 2 | — | — |
| 2018-12-28 | $28,800.00 | $28,800.00 | 2 | — | — |
| 2018-12-27 | $29,700.00 | $29,700.00 | 2 | — | — |
| 2018-12-26 | $30,600.00 | $30,600.00 | 2 | — | — |
| 2018-12-24 | $35,100.00 | $35,100.00 | 1 | — | — |
| 2018-12-21 | $35,100.00 | $35,100.00 | 1 | — | — |
| 2018-12-20 | $37,800.00 | $37,800.00 | 2 | — | — |
| 2018-12-19 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2018-12-18 | $38,700.00 | $38,700.00 | 2 | — | — |
| 2018-12-17 | $37,800.00 | $37,800.00 | 1 | — | — |
| 2018-12-14 | $38,700.00 | $38,700.00 | 1 | — | — |
| 2018-12-13 | $38,700.00 | $38,700.00 | 1 | — | — |
| 2018-12-12 | $38,700.00 | $38,700.00 | 1 | — | — |
| 2018-12-11 | $38,700.00 | $38,700.00 | 1 | — | — |
| 2018-12-10 | $38,700.00 | $38,700.00 | 2 | — | — |
| 2018-12-07 | $39,600.00 | $39,600.00 | 1 | — | — |
| 2018-12-06 | $41,400.00 | $41,400.00 | 1 | — | — |
| 2018-12-04 | $42,300.00 | $42,300.00 | 1 | — | — |
| 2018-12-03 | $44,100.00 | $44,100.00 | 2 | — | — |
| 2018-11-30 | $45,000.00 | $45,000.00 | 1 | — | — |
| 2018-11-29 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2018-11-28 | $45,000.00 | $45,000.00 | 1 | — | — |
| 2018-11-27 | $47,700.00 | $47,700.00 | 0 | — | — |
| 2018-11-26 | $45,900.00 | $45,900.00 | 1 | — | — |
| 2018-11-23 | $45,900.00 | $45,900.00 | 0 | — | — |
| 2018-11-21 | $45,900.00 | $45,900.00 | 1 | — | — |
| 2018-11-20 | $43,200.00 | $43,200.00 | 1 | — | — |
| 2018-11-19 | $45,000.00 | $45,000.00 | 1 | — | — |
| 2018-11-16 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2018-11-15 | $48,600.00 | $48,600.00 | 2 | — | — |
| 2018-11-14 | $45,900.00 | $45,900.00 | 2 | — | — |
| 2018-11-13 | $45,900.00 | $45,900.00 | 6 | — | — |
| 2018-11-12 | $45,900.00 | $45,900.00 | 2 | — | — |
| 2018-11-09 | $51,300.00 | $51,300.00 | 1 | — | — |
| 2018-11-08 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2018-11-07 | $51,300.00 | $51,300.00 | 2 | — | — |
| 2018-11-06 | $51,300.00 | $51,300.00 | 3 | — | — |
| 2018-11-05 | $51,300.00 | $51,300.00 | 1 | — | — |
| 2018-11-02 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2018-11-01 | $49,500.00 | $49,500.00 | 2 | — | — |
| 2018-10-31 | $52,200.00 | $52,200.00 | 2 | — | — |
| 2018-10-30 | $52,200.00 | $52,200.00 | 3 | — | — |
| 2018-10-29 | $56,700.00 | $56,700.00 | 6 | — | — |
| 2018-10-26 | $55,800.00 | $55,800.00 | 13 | — | — |
| 2018-10-25 | $77,400.00 | $77,400.00 | 40 | — | — |
| 2018-10-24 | $67,500.00 | $67,500.00 | 3 | — | — |
| 2018-10-23 | $71,100.00 | $71,100.00 | 1 | — | — |
| 2018-10-22 | $70,200.00 | $70,200.00 | 1 | — | — |
| 2018-10-19 | $74,700.00 | $74,700.00 | 2 | — | — |
| 2018-10-18 | $84,600.00 | $84,600.00 | 0 | — | — |
| 2018-10-17 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2018-10-16 | $88,200.00 | $88,200.00 | 1 | — | — |
| 2018-10-15 | $93,600.00 | $93,600.00 | 0 | — | — |
| 2018-10-12 | $90,900.00 | $90,900.00 | 1 | — | — |
| 2018-10-11 | $91,800.00 | $91,800.00 | 1 | — | — |
| 2018-10-10 | $93,600.00 | $93,600.00 | 1 | — | — |
| 2018-10-09 | $100,800.00 | $100,800.00 | 3 | — | — |
| 2018-10-08 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2018-10-05 | $98,100.00 | $98,100.00 | 0 | — | — |
| 2018-10-04 | $101,700.00 | $101,700.00 | 0 | — | — |
| 2018-10-03 | $98,100.00 | $98,100.00 | 1 | — | — |
| 2018-10-02 | $100,800.00 | $100,800.00 | 1 | — | — |
| 2018-10-01 | $103,500.00 | $103,500.00 | 1 | — | — |
| 2018-09-28 | $96,300.00 | $96,300.00 | 0 | — | — |
| 2018-09-27 | $95,400.00 | $95,400.00 | 1 | — | — |
| 2018-09-26 | $97,200.00 | $97,200.00 | 0 | — | — |
| 2018-09-25 | $97,200.00 | $97,200.00 | 0 | — | — |
| 2018-09-24 | $96,300.00 | $96,300.00 | 1 | — | — |
| 2018-09-21 | $96,300.00 | $96,300.00 | 1 | — | — |
| 2018-09-20 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2018-09-19 | $96,300.00 | $96,300.00 | 2 | — | — |
| 2018-09-18 | $96,300.00 | $96,300.00 | 1 | — | — |
| 2018-09-17 | $97,200.00 | $97,200.00 | 1 | — | — |
| 2018-09-14 | $97,200.00 | $97,200.00 | 0 | — | — |
| 2018-09-13 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2018-09-12 | $101,700.00 | $101,700.00 | 0 | — | — |
| 2018-09-11 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2018-09-10 | $103,500.00 | $103,500.00 | 0 | — | — |
| 2018-09-07 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2018-09-06 | $103,500.00 | $103,500.00 | 1 | — | — |
| 2018-09-05 | $106,200.00 | $106,200.00 | 1 | — | — |
| 2018-09-04 | $110,700.00 | $110,700.00 | 1 | — | — |
| 2018-08-31 | $109,800.00 | $109,800.00 | 6 | — | — |
| 2018-08-30 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2018-08-29 | $108,000.00 | $108,000.00 | 1 | — | — |
| 2018-08-28 | $106,200.00 | $106,200.00 | 1 | — | — |
| 2018-08-27 | $106,200.00 | $106,200.00 | 0 | — | — |
| 2018-08-24 | $105,300.00 | $105,300.00 | 1 | — | — |
| 2018-08-23 | $108,900.00 | $108,900.00 | 1 | — | — |
| 2018-08-22 | $109,800.00 | $109,800.00 | 1 | — | — |
| 2018-08-21 | $109,800.00 | $109,800.00 | 2 | — | — |
| 2018-08-20 | $107,100.00 | $107,100.00 | 0 | — | — |
| 2018-08-17 | $106,200.00 | $106,200.00 | 0 | — | — |
| 2018-08-16 | $106,200.00 | $106,200.00 | 0 | — | — |
| 2018-08-15 | $103,500.00 | $103,500.00 | 0 | — | — |
| 2018-08-14 | $106,200.00 | $106,200.00 | 1 | — | — |
| 2018-08-13 | $102,600.00 | $102,600.00 | 1 | — | — |
| 2018-08-10 | $112,500.00 | $112,500.00 | 2 | — | — |
| 2018-08-09 | $112,500.00 | $112,500.00 | 8 | — | — |
| 2018-08-08 | $99,900.00 | $99,900.00 | 0 | — | — |
| 2018-08-07 | $98,100.00 | $98,100.00 | 0 | — | — |
| 2018-08-06 | $97,200.00 | $97,200.00 | 1 | — | — |
| 2018-08-03 | $103,500.00 | $103,500.00 | 1 | — | — |
| 2018-08-02 | $103,500.00 | $103,500.00 | 0 | — | — |
| 2018-08-01 | $101,700.00 | $101,700.00 | 1 | — | — |
| 2018-07-31 | $101,700.00 | $101,700.00 | 1 | — | — |
| 2018-07-30 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2018-07-27 | $99,900.00 | $99,900.00 | 1 | — | — |
| 2018-07-26 | $108,000.00 | $108,000.00 | 1 | — | — |
| 2018-07-25 | $108,900.00 | $108,900.00 | 1 | — | — |
| 2018-07-24 | $116,100.00 | $116,100.00 | 3 | — | — |
| 2018-07-23 | $125,100.00 | $125,100.00 | 20 | — | — |
| 2018-07-20 | $105,300.00 | $105,300.00 | 0 | — | — |
| 2018-07-19 | $108,900.00 | $108,900.00 | 1 | — | — |
| 2018-07-18 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2018-07-17 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2018-07-16 | $108,900.00 | $108,900.00 | 0 | — | — |
| 2018-07-13 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2018-07-12 | $109,800.00 | $109,800.00 | 1 | — | — |
| 2018-07-11 | $111,600.00 | $111,600.00 | 1 | — | — |
| 2018-07-10 | $103,500.00 | $103,500.00 | 0 | — | — |
| 2018-07-09 | $104,400.00 | $104,400.00 | 1 | — | — |
| 2018-07-06 | $101,700.00 | $101,700.00 | 1 | — | — |
| 2018-07-05 | $99,900.00 | $99,900.00 | 0 | — | — |
| 2018-07-03 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2018-07-02 | $99,900.00 | $99,900.00 | 0 | — | — |
| 2018-06-29 | $99,900.00 | $99,900.00 | 1 | — | — |
| 2018-06-28 | $102,600.00 | $102,600.00 | 1 | — | — |
| 2018-06-27 | $98,100.00 | $98,100.00 | 1 | — | — |
| 2018-06-26 | $102,600.00 | $102,600.00 | 1 | — | — |
| 2018-06-25 | $101,700.00 | $101,700.00 | 2 | — | — |
| 2018-06-22 | $93,600.00 | $93,600.00 | 4 | — | — |
| 2018-06-21 | $104,400.00 | $104,400.00 | 1 | — | — |
| 2018-06-20 | $111,600.00 | $111,600.00 | 2 | — | — |
| 2018-06-19 | $118,800.00 | $118,800.00 | 1 | — | — |
| 2018-06-18 | $121,500.00 | $121,500.00 | 1 | — | — |
| 2018-06-15 | $123,300.00 | $123,300.00 | 7 | — | — |
| 2018-06-14 | $146,700.00 | $146,700.00 | 1 | — | — |
| 2018-06-13 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2018-06-12 | $153,900.00 | $153,900.00 | 1 | — | — |
| 2018-06-11 | $151,200.00 | $151,200.00 | 1 | — | — |
| 2018-06-08 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2018-06-07 | $153,900.00 | $153,900.00 | 1 | — | — |
| 2018-06-06 | $153,000.00 | $153,000.00 | 1 | — | — |
| 2018-06-05 | $153,000.00 | $153,000.00 | 1 | — | — |
| 2018-06-04 | $153,000.00 | $153,000.00 | 2 | — | — |
| 2018-06-01 | $152,100.00 | $152,100.00 | 1 | — | — |
| 2018-05-31 | $150,300.00 | $150,300.00 | 1 | — | — |
| 2018-05-30 | $152,100.00 | $152,100.00 | 1 | — | — |
| 2018-05-29 | $152,100.00 | $152,100.00 | 1 | — | — |
| 2018-05-25 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2018-05-24 | $151,200.00 | $151,200.00 | 1 | — | — |
| 2018-05-23 | $150,300.00 | $150,300.00 | 0 | — | — |
| 2018-05-22 | $152,100.00 | $152,100.00 | 0 | — | — |
| 2018-05-21 | $149,400.00 | $149,400.00 | 1 | — | — |
| 2018-05-18 | $150,300.00 | $150,300.00 | 1 | — | — |
| 2018-05-17 | $152,100.00 | $152,100.00 | 1 | — | — |
| 2018-05-16 | $152,100.00 | $152,100.00 | 1 | — | — |
| 2018-05-15 | $152,100.00 | $152,100.00 | 1 | — | — |
| 2018-05-14 | $155,700.00 | $155,700.00 | 1 | — | — |
| 2018-05-11 | $154,800.00 | $154,800.00 | 1 | — | — |
| 2018-05-10 | $162,000.00 | $162,000.00 | 6 | — | — |
| 2018-05-09 | $153,000.00 | $153,000.00 | 1 | — | — |
| 2018-05-08 | $152,100.00 | $152,100.00 | 3 | — | — |
| 2018-05-07 | $150,300.00 | $150,300.00 | 0 | — | — |
| 2018-05-04 | $148,500.00 | $148,500.00 | 0 | — | — |
| 2018-05-03 | $149,400.00 | $149,400.00 | 3 | — | — |
| 2018-05-02 | $149,400.00 | $149,400.00 | 0 | — | — |
| 2018-05-01 | $149,400.00 | $149,400.00 | 0 | — | — |
| 2018-04-30 | $148,500.00 | $148,500.00 | 0 | — | — |
| 2018-04-27 | $149,400.00 | $149,400.00 | 0 | — | — |
| 2018-04-26 | $146,700.00 | $146,700.00 | 1 | — | — |
| 2018-04-25 | $149,400.00 | $149,400.00 | 0 | — | — |
| 2018-04-24 | $145,800.00 | $145,800.00 | 2 | — | — |
| 2018-04-23 | $146,700.00 | $146,700.00 | 1 | — | — |
| 2018-04-20 | $149,400.00 | $149,400.00 | 1 | — | — |
| 2018-04-19 | $153,900.00 | $153,900.00 | 1 | — | — |
| 2018-04-18 | $153,000.00 | $153,000.00 | 1 | — | — |
| 2018-04-17 | $153,000.00 | $153,000.00 | 3 | — | — |
| 2018-04-16 | $162,900.00 | $162,900.00 | 7 | — | — |
| 2018-04-13 | $160,200.00 | $160,200.00 | 1 | — | — |
| 2018-04-12 | $163,800.00 | $163,800.00 | 1 | — | — |
| 2018-04-11 | $162,000.00 | $162,000.00 | 2 | — | — |
| 2018-04-10 | $171,000.00 | $171,000.00 | 35 | — | — |
| 2018-04-09 | $153,900.00 | $153,900.00 | 0 | — | — |
| 2018-04-06 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2018-04-05 | $156,600.00 | $156,600.00 | 2 | — | — |
| 2018-04-04 | $153,900.00 | $153,900.00 | 1 | — | — |
| 2018-04-03 | $144,000.00 | $144,000.00 | 1 | — | — |
| 2018-04-02 | $153,900.00 | $153,900.00 | 1 | — | — |
| 2018-03-29 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2018-03-28 | $147,600.00 | $147,600.00 | 1 | — | — |
| 2018-03-27 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2018-03-26 | $152,100.00 | $152,100.00 | 0 | — | — |
| 2018-03-23 | $153,900.00 | $153,900.00 | 0 | — | — |
| 2018-03-22 | $155,700.00 | $155,700.00 | 1 | — | — |
| 2018-03-21 | $154,800.00 | $154,800.00 | 1 | — | — |
| 2018-03-20 | $159,300.00 | $159,300.00 | 1 | — | — |
| 2018-03-19 | $161,100.00 | $161,100.00 | 2 | — | — |
| 2018-03-16 | $158,400.00 | $158,400.00 | 4 | — | — |
| 2018-03-15 | $144,900.00 | $144,900.00 | 0 | — | — |
| 2018-03-14 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2018-03-13 | $152,100.00 | $152,100.00 | 5 | — | — |
| 2018-03-12 | $152,100.00 | $152,100.00 | 1 | — | — |
| 2018-03-09 | $153,000.00 | $153,000.00 | 1 | — | — |
| 2018-03-08 | $151,200.00 | $151,200.00 | 2 | — | — |
| 2018-03-07 | $144,900.00 | $144,900.00 | 2 | — | — |
| 2018-03-06 | $144,900.00 | $144,900.00 | 1 | — | — |
| 2018-03-05 | $141,300.00 | $141,300.00 | 2 | — | — |
| 2018-03-02 | $131,400.00 | $131,400.00 | 1 | — | — |
| 2018-03-01 | $133,200.00 | $133,200.00 | 1 | — | — |
| 2018-02-28 | $135,900.00 | $135,900.00 | 2 | — | — |
| 2018-02-27 | $133,200.00 | $133,200.00 | 1 | — | — |
| 2018-02-26 | $139,500.00 | $139,500.00 | 3 | — | — |
| 2018-02-23 | $137,700.00 | $137,700.00 | 2 | — | — |
| 2018-02-22 | $140,400.00 | $140,400.00 | 2 | — | — |
| 2018-02-21 | $140,400.00 | $140,400.00 | 2 | — | — |
| 2018-02-20 | $153,000.00 | $153,000.00 | 3 | — | — |
| 2018-02-16 | $146,700.00 | $146,700.00 | 2 | — | — |
| 2018-02-15 | $137,700.00 | $137,700.00 | 1 | — | — |
| 2018-02-14 | $140,400.00 | $140,400.00 | 1 | — | — |
| 2018-02-13 | $136,800.00 | $136,800.00 | 1 | — | — |
| 2018-02-12 | $141,300.00 | $141,300.00 | 3 | — | — |
| 2018-02-09 | $131,400.00 | $131,400.00 | 3 | — | — |
| 2018-02-08 | $145,800.00 | $145,800.00 | 1 | — | — |
| 2018-02-07 | $144,000.00 | $144,000.00 | 1 | — | — |
| 2018-02-06 | $150,300.00 | $150,300.00 | 1 | — | — |
| 2018-02-05 | $147,600.00 | $147,600.00 | 2 | — | — |
| 2018-02-02 | $148,500.00 | $148,500.00 | 3 | — | — |
| 2018-02-01 | $161,100.00 | $161,100.00 | 2 | — | — |
| 2018-01-31 | $164,700.00 | $164,700.00 | 1 | — | — |
| 2018-01-30 | $165,600.00 | $165,600.00 | 2 | — | — |
| 2018-01-29 | $172,800.00 | $172,800.00 | 1 | — | — |
| 2018-01-26 | $175,500.00 | $175,500.00 | 2 | — | — |
| 2018-01-25 | $176,400.00 | $176,400.00 | 2 | — | — |
| 2018-01-24 | $180,000.00 | $180,000.00 | 4 | — | — |
| 2018-01-23 | $192,600.00 | $192,600.00 | 8 | — | — |
| 2018-01-22 | $175,500.00 | $175,500.00 | 2 | — | — |
| 2018-01-19 | $171,900.00 | $171,900.00 | 1 | — | — |
| 2018-01-18 | $166,500.00 | $166,500.00 | 1 | — | — |
| 2018-01-17 | $169,200.00 | $169,200.00 | 3 | — | — |
| 2018-01-16 | $172,800.00 | $172,800.00 | 4 | — | — |
| 2018-01-12 | $181,800.00 | $181,800.00 | 3 | — | — |
| 2018-01-11 | $187,200.00 | $187,200.00 | 28 | — | — |
| 2018-01-10 | $171,900.00 | $171,900.00 | 6 | — | — |
| 2018-01-09 | $163,800.00 | $163,800.00 | 2 | — | — |
| 2018-01-08 | $168,300.00 | $168,300.00 | 4 | — | — |
| 2018-01-05 | $170,100.00 | $170,100.00 | 2 | — | — |
| 2018-01-04 | $168,300.00 | $168,300.00 | 2 | — | — |
| 2018-01-03 | $172,800.00 | $172,800.00 | 5 | — | — |
| 2018-01-02 | $182,700.00 | $182,700.00 | 5 | — | — |