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
- 2014-01-23 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 | $162,720.00 | $162,720.00 | 9 | — | — |
| 2018-12-28 | $182,160.00 | $182,160.00 | 22 | — | — |
| 2018-12-27 | $143,712.00 | $143,712.00 | 7 | — | — |
| 2018-12-26 | $102,240.00 | $102,240.00 | 3 | — | — |
| 2018-12-24 | $85,536.00 | $85,536.00 | 1 | — | — |
| 2018-12-21 | $95,040.00 | $95,040.00 | 2 | — | — |
| 2018-12-20 | $110,880.00 | $110,880.00 | 1 | — | — |
| 2018-12-19 | $118,368.00 | $118,368.00 | 2 | — | — |
| 2018-12-18 | $129,024.00 | $129,024.00 | 3 | — | — |
| 2018-12-17 | $144,000.00 | $144,000.00 | 4 | — | — |
| 2018-12-14 | $167,040.00 | $167,040.00 | 1 | — | — |
| 2018-12-13 | $178,560.00 | $178,560.00 | 1 | — | — |
| 2018-12-12 | $180,000.00 | $180,000.00 | 1 | — | — |
| 2018-12-11 | $180,000.00 | $180,000.00 | 1 | — | — |
| 2018-12-10 | $190,080.00 | $190,080.00 | 1 | — | — |
| 2018-12-07 | $197,280.00 | $197,280.00 | 2 | — | — |
| 2018-12-06 | $194,400.00 | $194,400.00 | 1 | — | — |
| 2018-12-04 | $188,640.00 | $188,640.00 | 3 | — | — |
| 2018-12-03 | $208,800.00 | $208,800.00 | 2 | — | — |
| 2018-11-30 | $217,440.00 | $217,440.00 | 3 | — | — |
| 2018-11-29 | $237,600.00 | $237,600.00 | 2 | — | — |
| 2018-11-28 | $243,072.00 | $243,072.00 | 5 | — | — |
| 2018-11-27 | $230,400.00 | $230,400.00 | 3 | — | — |
| 2018-11-26 | $246,240.00 | $246,240.00 | 5 | — | — |
| 2018-11-23 | $246,240.00 | $246,240.00 | 2 | — | — |
| 2018-11-21 | $243,360.00 | $243,360.00 | 5 | — | — |
| 2018-11-20 | $236,160.00 | $236,160.00 | 11 | — | — |
| 2018-11-19 | $252,000.00 | $252,000.00 | 107 | — | — |
| 2018-11-16 | $177,120.00 | $177,120.00 | 8 | — | — |
| 2018-11-15 | $230,400.00 | $230,400.00 | 8 | — | — |
| 2018-11-14 | $326,880.00 | $326,880.00 | 4 | — | — |
| 2018-11-13 | $354,240.00 | $354,240.00 | 4 | — | — |
| 2018-11-12 | $371,520.00 | $371,520.00 | 11 | — | — |
| 2018-11-09 | $341,280.00 | $341,280.00 | 3 | — | — |
| 2018-11-08 | $324,000.00 | $324,000.00 | 6 | — | — |
| 2018-11-07 | $362,880.00 | $362,880.00 | 12 | — | — |
| 2018-11-06 | $455,040.00 | $455,040.00 | 4 | — | — |
| 2018-11-05 | $399,744.00 | $399,744.00 | 2 | — | — |
| 2018-11-02 | $391,680.00 | $391,680.00 | 4 | — | — |
| 2018-11-01 | $391,680.00 | $391,680.00 | 4 | — | — |
| 2018-10-31 | $423,936.00 | $423,936.00 | 11 | — | — |
| 2018-10-30 | $541,440.00 | $541,440.00 | 7 | — | — |
| 2018-10-29 | $506,880.00 | $506,880.00 | 5 | — | — |
| 2018-10-26 | $442,368.00 | $442,368.00 | 2 | — | — |
| 2018-10-25 | $483,840.00 | $483,840.00 | 9 | — | — |
| 2018-10-24 | $466,560.00 | $466,560.00 | 7 | — | — |
| 2018-10-23 | $432,000.00 | $432,000.00 | 3 | — | — |
| 2018-10-22 | $426,240.00 | $426,240.00 | 2 | — | — |
| 2018-10-19 | $414,720.00 | $414,720.00 | 3 | — | — |
| 2018-10-18 | $381,312.00 | $381,312.00 | 1 | — | — |
| 2018-10-17 | $389,376.00 | $389,376.00 | 2 | — | — |
| 2018-10-16 | $405,504.00 | $405,504.00 | 3 | — | — |
| 2018-10-15 | $426,240.00 | $426,240.00 | 3 | — | — |
| 2018-10-12 | $407,808.00 | $407,808.00 | 5 | — | — |
| 2018-10-11 | $344,448.00 | $344,448.00 | 3 | — | — |
| 2018-10-10 | $369,792.00 | $369,792.00 | 2 | — | — |
| 2018-10-09 | $407,808.00 | $407,808.00 | 2 | — | — |
| 2018-10-08 | $417,024.00 | $417,024.00 | 4 | — | — |
| 2018-10-05 | $460,800.00 | $460,800.00 | 6 | — | — |
| 2018-10-04 | $470,016.00 | $470,016.00 | 15 | — | — |
| 2018-10-03 | $390,528.00 | $390,528.00 | 6 | — | — |
| 2018-10-02 | $472,320.00 | $472,320.00 | 13 | — | — |
| 2018-10-01 | $435,456.00 | $435,456.00 | 14 | — | — |
| 2018-09-28 | $327,168.00 | $327,168.00 | 3 | — | — |
| 2018-09-27 | $311,040.00 | $311,040.00 | 2 | — | — |
| 2018-09-26 | $328,320.00 | $328,320.00 | 6 | — | — |
| 2018-09-25 | $304,128.00 | $304,128.00 | 4 | — | — |
| 2018-09-24 | $285,696.00 | $285,696.00 | 1 | — | — |
| 2018-09-21 | $288,000.00 | $288,000.00 | 1 | — | — |
| 2018-09-20 | $288,000.00 | $288,000.00 | 2 | — | — |
| 2018-09-19 | $283,392.00 | $283,392.00 | 2 | — | — |
| 2018-09-18 | $290,304.00 | $290,304.00 | 1 | — | — |
| 2018-09-17 | $294,912.00 | $294,912.00 | 1 | — | — |
| 2018-09-14 | $299,520.00 | $299,520.00 | 2 | — | — |
| 2018-09-13 | $305,280.00 | $305,280.00 | 3 | — | — |
| 2018-09-12 | $357,120.00 | $357,120.00 | 7 | — | — |
| 2018-09-11 | $291,456.00 | $291,456.00 | 2 | — | — |
| 2018-09-10 | $293,760.00 | $293,760.00 | 1 | — | — |
| 2018-09-07 | $299,520.00 | $299,520.00 | 1 | — | — |
| 2018-09-06 | $291,456.00 | $291,456.00 | 1 | — | — |
| 2018-09-05 | $292,608.00 | $292,608.00 | 1 | — | — |
| 2018-09-04 | $297,216.00 | $297,216.00 | 1 | — | — |
| 2018-08-31 | $314,496.00 | $314,496.00 | 3 | — | — |
| 2018-08-30 | $293,760.00 | $293,760.00 | 1 | — | — |
| 2018-08-29 | $285,696.00 | $285,696.00 | 1 | — | — |
| 2018-08-28 | $286,848.00 | $286,848.00 | 1 | — | — |
| 2018-08-27 | $290,304.00 | $290,304.00 | 1 | — | — |
| 2018-08-24 | $289,152.00 | $289,152.00 | 1 | — | — |
| 2018-08-23 | $312,192.00 | $312,192.00 | 2 | — | — |
| 2018-08-22 | $311,040.00 | $311,040.00 | 2 | — | — |
| 2018-08-21 | $276,480.00 | $276,480.00 | 1 | — | — |
| 2018-08-20 | $288,000.00 | $288,000.00 | 1 | — | — |
| 2018-08-17 | $300,672.00 | $300,672.00 | 1 | — | — |
| 2018-08-16 | $315,648.00 | $315,648.00 | 2 | — | — |
| 2018-08-15 | $305,280.00 | $305,280.00 | 4 | — | — |
| 2018-08-14 | $347,904.00 | $347,904.00 | 5 | — | — |
| 2018-08-13 | $311,040.00 | $311,040.00 | 2 | — | — |
| 2018-08-10 | $313,344.00 | $313,344.00 | 4 | — | — |
| 2018-08-09 | $273,024.00 | $273,024.00 | 3 | — | — |
| 2018-08-08 | $245,376.00 | $245,376.00 | 4 | — | — |
| 2018-08-07 | $289,152.00 | $289,152.00 | 1 | — | — |
| 2018-08-06 | $293,760.00 | $293,760.00 | 2 | — | — |
| 2018-08-03 | $317,952.00 | $317,952.00 | 1 | — | — |
| 2018-08-02 | $321,408.00 | $321,408.00 | 1 | — | — |
| 2018-08-01 | $332,928.00 | $332,928.00 | 3 | — | — |
| 2018-07-31 | $319,104.00 | $319,104.00 | 3 | — | — |
| 2018-07-30 | $361,728.00 | $361,728.00 | 2 | — | — |
| 2018-07-27 | $375,552.00 | $375,552.00 | 2 | — | — |
| 2018-07-26 | $390,528.00 | $390,528.00 | 1 | — | — |
| 2018-07-25 | $404,352.00 | $404,352.00 | 1 | — | — |
| 2018-07-24 | $417,024.00 | $417,024.00 | 1 | — | — |
| 2018-07-23 | $418,176.00 | $418,176.00 | 1 | — | — |
| 2018-07-20 | $422,784.00 | $422,784.00 | 1 | — | — |
| 2018-07-19 | $426,240.00 | $426,240.00 | 1 | — | — |
| 2018-07-18 | $423,936.00 | $423,936.00 | 2 | — | — |
| 2018-07-17 | $412,416.00 | $412,416.00 | 2 | — | — |
| 2018-07-16 | $437,760.00 | $437,760.00 | 2 | — | — |
| 2018-07-13 | $408,960.00 | $408,960.00 | 2 | — | — |
| 2018-07-12 | $408,960.00 | $408,960.00 | 1 | — | — |
| 2018-07-11 | $414,720.00 | $414,720.00 | 1 | — | — |
| 2018-07-10 | $406,656.00 | $406,656.00 | 1 | — | — |
| 2018-07-09 | $422,784.00 | $422,784.00 | 1 | — | — |
| 2018-07-06 | $433,152.00 | $433,152.00 | 1 | — | — |
| 2018-07-05 | $433,152.00 | $433,152.00 | 1 | — | — |
| 2018-07-03 | $450,432.00 | $450,432.00 | 1 | — | — |
| 2018-07-02 | $438,912.00 | $438,912.00 | 2 | — | — |
| 2018-06-29 | $445,824.00 | $445,824.00 | 4 | — | — |
| 2018-06-28 | $427,392.00 | $427,392.00 | 8 | — | — |
| 2018-06-27 | $403,200.00 | $403,200.00 | 2 | — | — |
| 2018-06-26 | $426,240.00 | $426,240.00 | 2 | — | — |
| 2018-06-25 | $440,064.00 | $440,064.00 | 2 | — | — |
| 2018-06-22 | $432,000.00 | $432,000.00 | 2 | — | — |
| 2018-06-21 | $453,888.00 | $453,888.00 | 2 | — | — |
| 2018-06-20 | $471,168.00 | $471,168.00 | 1 | — | — |
| 2018-06-19 | $470,016.00 | $470,016.00 | 2 | — | — |
| 2018-06-18 | $476,928.00 | $476,928.00 | 2 | — | — |
| 2018-06-15 | $472,320.00 | $472,320.00 | 2 | — | — |
| 2018-06-14 | $444,672.00 | $444,672.00 | 3 | — | — |
| 2018-06-13 | $465,408.00 | $465,408.00 | 4 | — | — |
| 2018-06-12 | $512,640.00 | $512,640.00 | 2 | — | — |
| 2018-06-11 | $520,704.00 | $520,704.00 | 2 | — | — |
| 2018-06-08 | $539,136.00 | $539,136.00 | 3 | — | — |
| 2018-06-07 | $534,528.00 | $534,528.00 | 3 | — | — |
| 2018-06-06 | $529,920.00 | $529,920.00 | 4 | — | — |
| 2018-06-05 | $558,720.00 | $558,720.00 | 4 | — | — |
| 2018-06-04 | $564,480.00 | $564,480.00 | 7 | — | — |
| 2018-06-01 | $518,400.00 | $518,400.00 | 7 | — | — |
| 2018-05-31 | $546,048.00 | $546,048.00 | 20 | — | — |
| 2018-05-30 | $375,552.00 | $375,552.00 | 11 | — | — |
| 2018-05-29 | $450,432.00 | $450,432.00 | 16 | — | — |
| 2018-05-25 | $678,528.00 | $678,528.00 | 3 | — | — |
| 2018-05-24 | $671,616.00 | $671,616.00 | 3 | — | — |
| 2018-05-23 | $684,288.00 | $684,288.00 | 6 | — | — |
| 2018-05-22 | $690,048.00 | $690,048.00 | 6 | — | — |
| 2018-05-21 | $756,864.00 | $756,864.00 | 14 | — | — |
| 2018-05-18 | $691,200.00 | $691,200.00 | 22 | — | — |
| 2018-05-17 | $586,368.00 | $586,368.00 | 3 | — | — |
| 2018-05-16 | $610,560.00 | $610,560.00 | 5 | — | — |
| 2018-05-15 | $599,040.00 | $599,040.00 | 9 | — | — |
| 2018-05-14 | $504,576.00 | $504,576.00 | 4 | — | — |
| 2018-05-11 | $509,184.00 | $509,184.00 | 4 | — | — |
| 2018-05-10 | $533,376.00 | $533,376.00 | 2 | — | — |
| 2018-05-09 | $548,352.00 | $548,352.00 | 4 | — | — |
| 2018-05-08 | $556,416.00 | $556,416.00 | 4 | — | — |
| 2018-05-07 | $590,976.00 | $590,976.00 | 2 | — | — |
| 2018-05-04 | $593,280.00 | $593,280.00 | 3 | — | — |
| 2018-05-03 | $595,584.00 | $595,584.00 | 3 | — | — |
| 2018-05-02 | $593,280.00 | $593,280.00 | 3 | — | — |
| 2018-05-01 | $614,016.00 | $614,016.00 | 3 | — | — |
| 2018-04-30 | $610,560.00 | $610,560.00 | 3 | — | — |
| 2018-04-27 | $628,992.00 | $628,992.00 | 3 | — | — |
| 2018-04-26 | $633,600.00 | $633,600.00 | 7 | — | — |
| 2018-04-25 | $566,784.00 | $566,784.00 | 5 | — | — |
| 2018-04-24 | $588,672.00 | $588,672.00 | 3 | — | — |
| 2018-04-23 | $618,624.00 | $618,624.00 | 3 | — | — |
| 2018-04-20 | $633,600.00 | $633,600.00 | 2 | — | — |
| 2018-04-19 | $623,232.00 | $623,232.00 | 3 | — | — |
| 2018-04-18 | $639,360.00 | $639,360.00 | 6 | — | — |
| 2018-04-17 | $616,320.00 | $616,320.00 | 5 | — | — |
| 2018-04-16 | $625,536.00 | $625,536.00 | 3 | — | — |
| 2018-04-13 | $639,360.00 | $639,360.00 | 2 | — | — |
| 2018-04-12 | $648,576.00 | $648,576.00 | 8 | — | — |
| 2018-04-11 | $603,648.00 | $603,648.00 | 5 | — | — |
| 2018-04-10 | $645,120.00 | $645,120.00 | 11 | — | — |
| 2018-04-09 | $632,448.00 | $632,448.00 | 8 | — | — |
| 2018-04-06 | $698,112.00 | $698,112.00 | 7 | — | — |
| 2018-04-05 | $731,520.00 | $731,520.00 | 11 | — | — |
| 2018-04-04 | $655,488.00 | $655,488.00 | 18 | — | — |
| 2018-04-03 | $744,192.00 | $744,192.00 | 20 | — | — |
| 2018-04-02 | $973,440.00 | $973,440.00 | 12 | — | — |
| 2018-03-29 | $956,160.00 | $956,160.00 | 7 | — | — |
| 2018-03-28 | $956,160.00 | $956,160.00 | 12 | — | — |
| 2018-03-27 | $1.01M | $1.01M | 9 | — | — |
| 2018-03-26 | $1.06M | $1.06M | 23 | — | — |
| 2018-03-23 | $918,144.00 | $918,144.00 | 4 | — | — |
| 2018-03-22 | $936,576.00 | $936,576.00 | 5 | — | — |
| 2018-03-21 | $926,208.00 | $926,208.00 | 5 | — | — |
| 2018-03-20 | $945,792.00 | $945,792.00 | 15 | — | — |
| 2018-03-19 | $944,640.00 | $944,640.00 | 24 | — | — |
| 2018-03-16 | $814,464.00 | $814,464.00 | 9 | — | — |
| 2018-03-15 | $783,360.00 | $783,360.00 | 5 | — | — |
| 2018-03-14 | $783,360.00 | $783,360.00 | 6 | — | — |
| 2018-03-13 | $794,880.00 | $794,880.00 | 4 | — | — |
| 2018-03-12 | $800,640.00 | $800,640.00 | 9 | — | — |
| 2018-03-09 | $760,320.00 | $760,320.00 | 14 | — | — |
| 2018-03-08 | $668,160.00 | $668,160.00 | 17 | — | — |
| 2018-03-07 | $731,520.00 | $731,520.00 | 8 | — | — |
| 2018-03-06 | $798,336.00 | $798,336.00 | 11 | — | — |
| 2018-03-05 | $829,440.00 | $829,440.00 | 9 | — | — |
| 2018-03-02 | $844,416.00 | $844,416.00 | 13 | — | — |
| 2018-03-01 | $877,824.00 | $877,824.00 | 16 | — | — |
| 2018-02-28 | $840,960.00 | $840,960.00 | 48 | — | — |
| 2018-02-27 | $864,000.00 | $864,000.00 | 50 | — | — |
| 2018-02-26 | $656,640.00 | $656,640.00 | 22 | — | — |
| 2018-02-23 | $581,760.00 | $581,760.00 | 14 | — | — |
| 2018-02-22 | $612,864.00 | $612,864.00 | 33 | — | — |
| 2018-02-21 | $574,848.00 | $574,848.00 | 25 | — | — |
| 2018-02-20 | $474,624.00 | $474,624.00 | 5 | — | — |
| 2018-02-16 | $460,800.00 | $460,800.00 | 4 | — | — |
| 2018-02-15 | $453,888.00 | $453,888.00 | 5 | — | — |
| 2018-02-14 | $459,648.00 | $459,648.00 | 7 | — | — |
| 2018-02-13 | $446,976.00 | $446,976.00 | 7 | — | — |
| 2018-02-12 | $472,320.00 | $472,320.00 | 6 | — | — |
| 2018-02-09 | $497,664.00 | $497,664.00 | 14 | — | — |
| 2018-02-08 | $509,184.00 | $509,184.00 | 14 | — | — |
| 2018-02-07 | $472,320.00 | $472,320.00 | 20 | — | — |
| 2018-02-06 | $425,088.00 | $425,088.00 | 18 | — | — |
| 2018-02-05 | $495,360.00 | $495,360.00 | 37 | — | — |
| 2018-02-02 | $570,240.00 | $570,240.00 | 102 | — | — |
| 2018-02-01 | $415,872.00 | $415,872.00 | 50 | — | — |
| 2018-01-31 | $323,712.00 | $323,712.00 | 13 | — | — |
| 2018-01-30 | $290,304.00 | $290,304.00 | 6 | — | — |
| 2018-01-29 | $296,064.00 | $296,064.00 | 10 | — | — |
| 2018-01-26 | $274,176.00 | $274,176.00 | 6 | — | — |
| 2018-01-25 | $274,176.00 | $274,176.00 | 5 | — | — |
| 2018-01-24 | $282,240.00 | $282,240.00 | 8 | — | — |
| 2018-01-23 | $299,520.00 | $299,520.00 | 18 | — | — |
| 2018-01-22 | $270,720.00 | $270,720.00 | 7 | — | — |
| 2018-01-19 | $264,960.00 | $264,960.00 | 9 | — | — |
| 2018-01-18 | $282,240.00 | $282,240.00 | 25 | — | — |
| 2018-01-17 | $345,600.00 | $345,600.00 | 53 | — | — |
| 2018-01-16 | $238,464.00 | $238,464.00 | 19 | — | — |
| 2018-01-12 | $210,816.00 | $210,816.00 | 11 | — | — |
| 2018-01-11 | $207,360.00 | $207,360.00 | 9 | — | — |
| 2018-01-10 | $190,080.00 | $190,080.00 | 12 | — | — |
| 2018-01-09 | $224,640.00 | $224,640.00 | 50 | — | — |
| 2018-01-08 | $172,800.00 | $172,800.00 | 7 | — | — |
| 2018-01-05 | $165,888.00 | $165,888.00 | 2 | — | — |
| 2018-01-04 | $160,128.00 | $160,128.00 | 1 | — | — |
| 2018-01-03 | $157,824.00 | $157,824.00 | 4 | — | — |
| 2018-01-02 | $147,456.00 | $147,456.00 | 2 | — | — |