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
- 2016-08-01 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 | $220,500.00 | $220,500.00 | 0 | — | — |
| 2018-12-28 | $247,800.00 | $247,800.00 | 1 | — | — |
| 2018-12-27 | $275,100.00 | $275,100.00 | 0 | — | — |
| 2018-12-26 | $262,500.00 | $262,500.00 | 0 | — | — |
| 2018-12-24 | $289,800.00 | $289,800.00 | 0 | — | — |
| 2018-12-21 | $289,800.00 | $289,800.00 | 0 | — | — |
| 2018-12-20 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2018-12-19 | $292,950.00 | $292,950.00 | 0 | — | — |
| 2018-12-18 | $269,850.00 | $269,850.00 | 0 | — | — |
| 2018-12-17 | $262,500.00 | $262,500.00 | 0 | — | — |
| 2018-12-14 | $295,050.00 | $295,050.00 | 0 | — | — |
| 2018-12-13 | $325,500.00 | $325,500.00 | 0 | — | — |
| 2018-12-12 | $329,700.00 | $329,700.00 | 0 | — | — |
| 2018-12-11 | $334,950.00 | $334,950.00 | 0 | — | — |
| 2018-12-10 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2018-12-07 | $341,250.00 | $341,250.00 | 0 | — | — |
| 2018-12-06 | $323,400.00 | $323,400.00 | 0 | — | — |
| 2018-12-04 | $343,350.00 | $343,350.00 | 0 | — | — |
| 2018-12-03 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2018-11-30 | $350,700.00 | $350,700.00 | 0 | — | — |
| 2018-11-29 | $326,550.00 | $326,550.00 | 0 | — | — |
| 2018-11-28 | $367,500.00 | $367,500.00 | 0 | — | — |
| 2018-11-27 | $379,575.00 | $379,575.00 | 0 | — | — |
| 2018-11-26 | $409,500.00 | $409,500.00 | 0 | — | — |
| 2018-11-23 | $445,830.00 | $445,830.00 | 0 | — | — |
| 2018-11-21 | $401,100.00 | $401,100.00 | 0 | — | — |
| 2018-11-20 | $423,150.00 | $423,150.00 | 0 | — | — |
| 2018-11-19 | $410,550.00 | $410,550.00 | 0 | — | — |
| 2018-11-16 | $443,100.00 | $443,100.00 | 0 | — | — |
| 2018-11-15 | $445,200.00 | $445,200.00 | 0 | — | — |
| 2018-11-14 | $459,900.00 | $459,900.00 | 0 | — | — |
| 2018-11-13 | $467,250.00 | $467,250.00 | 0 | — | — |
| 2018-11-12 | $479,535.00 | $479,535.00 | 0 | — | — |
| 2018-11-09 | $497,700.00 | $497,700.00 | 0 | — | — |
| 2018-11-08 | $498,750.00 | $498,750.00 | 0 | — | — |
| 2018-11-07 | $508,200.00 | $508,200.00 | 0 | — | — |
| 2018-11-06 | $513,450.00 | $513,450.00 | 0 | — | — |
| 2018-11-05 | $513,450.00 | $513,450.00 | 0 | — | — |
| 2018-11-02 | $494,550.00 | $494,550.00 | 0 | — | — |
| 2018-11-01 | $493,500.00 | $493,500.00 | 0 | — | — |
| 2018-10-31 | $462,000.00 | $462,000.00 | 0 | — | — |
| 2018-10-30 | $467,250.00 | $467,250.00 | 0 | — | — |
| 2018-10-29 | $464,100.00 | $464,100.00 | 0 | — | — |
| 2018-10-26 | $495,705.00 | $495,705.00 | 0 | — | — |
| 2018-10-25 | $497,700.00 | $497,700.00 | 0 | — | — |
| 2018-10-24 | $514,500.00 | $514,500.00 | 0 | — | — |
| 2018-10-23 | $512,400.00 | $512,400.00 | 0 | — | — |
| 2018-10-22 | $559,650.00 | $559,650.00 | 0 | — | — |
| 2018-10-19 | $548,730.00 | $548,730.00 | 0 | — | — |
| 2018-10-18 | $535,500.00 | $535,500.00 | 0 | — | — |
| 2018-10-17 | $532,350.00 | $532,350.00 | 0 | — | — |
| 2018-10-16 | $515,550.00 | $515,550.00 | 0 | — | — |
| 2018-10-15 | $535,500.00 | $535,500.00 | 0 | — | — |
| 2018-10-12 | $511,350.00 | $511,350.00 | 0 | — | — |
| 2018-10-11 | $519,750.00 | $519,750.00 | 0 | — | — |
| 2018-10-10 | $501,270.00 | $501,270.00 | 0 | — | — |
| 2018-10-09 | $495,600.00 | $495,600.00 | 0 | — | — |
| 2018-10-08 | $504,735.00 | $504,735.00 | 0 | — | — |
| 2018-10-05 | $484,050.00 | $484,050.00 | 0 | — | — |
| 2018-10-04 | $505,050.00 | $505,050.00 | 0 | — | — |
| 2018-10-03 | $481,950.00 | $481,950.00 | 0 | — | — |
| 2018-10-02 | $487,200.00 | $487,200.00 | 0 | — | — |
| 2018-10-01 | $478,800.00 | $478,800.00 | 0 | — | — |
| 2018-09-28 | $499,800.00 | $499,800.00 | 0 | — | — |
| 2018-09-27 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2018-09-26 | $523,950.00 | $523,950.00 | 0 | — | — |
| 2018-09-25 | $517,230.00 | $517,230.00 | 0 | — | — |
| 2018-09-24 | $512,715.00 | $512,715.00 | 0 | — | — |
| 2018-09-21 | $527,100.00 | $527,100.00 | 0 | — | — |
| 2018-09-20 | $527,100.00 | $527,100.00 | 0 | — | — |
| 2018-09-19 | $507,150.00 | $507,150.00 | 0 | — | — |
| 2018-09-18 | $531,300.00 | $531,300.00 | 0 | — | — |
| 2018-09-17 | $530,985.00 | $530,985.00 | 0 | — | — |
| 2018-09-14 | $511,350.00 | $511,350.00 | 0 | — | — |
| 2018-09-13 | $506,100.00 | $506,100.00 | 0 | — | — |
| 2018-09-12 | $504,735.00 | $504,735.00 | 0 | — | — |
| 2018-09-11 | $525,000.00 | $525,000.00 | 0 | — | — |
| 2018-09-10 | $522,900.00 | $522,900.00 | 0 | — | — |
| 2018-09-07 | $530,250.00 | $530,250.00 | 0 | — | — |
| 2018-09-06 | $521,850.00 | $521,850.00 | 0 | — | — |
| 2018-09-05 | $529,935.00 | $529,935.00 | 0 | — | — |
| 2018-09-04 | $523,950.00 | $523,950.00 | 0 | — | — |
| 2018-08-31 | $582,750.00 | $582,750.00 | 0 | — | — |
| 2018-08-30 | $572,250.00 | $572,250.00 | 0 | — | — |
| 2018-08-29 | $551,040.00 | $551,040.00 | 0 | — | — |
| 2018-08-28 | $525,000.00 | $525,000.00 | 0 | — | — |
| 2018-08-27 | $509,250.00 | $509,250.00 | 0 | — | — |
| 2018-08-24 | $502,950.00 | $502,950.00 | 0 | — | — |
| 2018-08-23 | $506,100.00 | $506,100.00 | 0 | — | — |
| 2018-08-22 | $500,850.00 | $500,850.00 | 0 | — | — |
| 2018-08-21 | $507,150.00 | $507,150.00 | 0 | — | — |
| 2018-08-20 | $498,750.00 | $498,750.00 | 0 | — | — |
| 2018-08-17 | $521,850.00 | $521,850.00 | 1 | — | — |
| 2018-08-16 | $548,310.00 | $548,310.00 | 0 | — | — |
| 2018-08-15 | $464,205.00 | $464,205.00 | 0 | — | — |
| 2018-08-14 | $480,900.00 | $480,900.00 | 1 | — | — |
| 2018-08-13 | $510,300.00 | $510,300.00 | 0 | — | — |
| 2018-08-10 | $525,000.00 | $525,000.00 | 0 | — | — |
| 2018-08-09 | $558,600.00 | $558,600.00 | 0 | — | — |
| 2018-08-08 | $571,095.00 | $571,095.00 | 0 | — | — |
| 2018-08-07 | $582,750.00 | $582,750.00 | 0 | — | — |
| 2018-08-06 | $596,400.00 | $596,400.00 | 1 | — | — |
| 2018-08-03 | $614,250.00 | $614,250.00 | 0 | — | — |
| 2018-08-02 | $592,200.00 | $592,200.00 | 1 | — | — |
| 2018-08-01 | $636,510.00 | $636,510.00 | 0 | — | — |
| 2018-07-31 | $654,150.00 | $654,150.00 | 0 | — | — |
| 2018-07-30 | $638,610.00 | $638,610.00 | 0 | — | — |
| 2018-07-27 | $681,450.00 | $681,450.00 | 1 | — | — |
| 2018-07-26 | $703,395.00 | $703,395.00 | 0 | — | — |
| 2018-07-25 | $743,400.00 | $743,400.00 | 0 | — | — |
| 2018-07-24 | $751,800.00 | $751,800.00 | 0 | — | — |
| 2018-07-23 | $769,650.00 | $769,650.00 | 0 | — | — |
| 2018-07-20 | $762,825.00 | $762,825.00 | 0 | — | — |
| 2018-07-19 | $771,750.00 | $771,750.00 | 0 | — | — |
| 2018-07-18 | $769,650.00 | $769,650.00 | 0 | — | — |
| 2018-07-17 | $771,750.00 | $771,750.00 | 0 | — | — |
| 2018-07-16 | $760,200.00 | $760,200.00 | 0 | — | — |
| 2018-07-13 | $771,750.00 | $771,750.00 | 0 | — | — |
| 2018-07-12 | $768,600.00 | $768,600.00 | 0 | — | — |
| 2018-07-11 | $769,650.00 | $769,650.00 | 0 | — | — |
| 2018-07-10 | $766,500.00 | $766,500.00 | 0 | — | — |
| 2018-07-09 | $770,700.00 | $770,700.00 | 0 | — | — |
| 2018-07-06 | $757,050.00 | $757,050.00 | 0 | — | — |
| 2018-07-05 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2018-07-03 | $747,600.00 | $747,600.00 | 0 | — | — |
| 2018-07-02 | $743,400.00 | $743,400.00 | 0 | — | — |
| 2018-06-29 | $750,750.00 | $750,750.00 | 0 | — | — |
| 2018-06-28 | $744,450.00 | $744,450.00 | 0 | — | — |
| 2018-06-27 | $750,750.00 | $750,750.00 | 0 | — | — |
| 2018-06-26 | $752,850.00 | $752,850.00 | 0 | — | — |
| 2018-06-25 | $750,750.00 | $750,750.00 | 0 | — | — |
| 2018-06-22 | $751,800.00 | $751,800.00 | 0 | — | — |
| 2018-06-21 | $752,850.00 | $752,850.00 | 0 | — | — |
| 2018-06-20 | $751,800.00 | $751,800.00 | 0 | — | — |
| 2018-06-19 | $750,750.00 | $750,750.00 | 0 | — | — |
| 2018-06-18 | $767,865.00 | $767,865.00 | 0 | — | — |
| 2018-06-15 | $766,500.00 | $766,500.00 | 0 | — | — |
| 2018-06-14 | $765,450.00 | $765,450.00 | 0 | — | — |
| 2018-06-13 | $743,400.00 | $743,400.00 | 0 | — | — |
| 2018-06-12 | $763,350.00 | $763,350.00 | 0 | — | — |
| 2018-06-11 | $765,975.00 | $765,975.00 | 0 | — | — |
| 2018-06-08 | $750,750.00 | $750,750.00 | 0 | — | — |
| 2018-06-07 | $754,950.00 | $754,950.00 | 0 | — | — |
| 2018-06-06 | $771,750.00 | $771,750.00 | 0 | — | — |
| 2018-06-05 | $762,195.00 | $762,195.00 | 0 | — | — |
| 2018-06-04 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2018-06-01 | $784,350.00 | $784,350.00 | 0 | — | — |
| 2018-05-31 | $777,000.00 | $777,000.00 | 0 | — | — |
| 2018-05-30 | $764,400.00 | $764,400.00 | 0 | — | — |
| 2018-05-29 | $746,550.00 | $746,550.00 | 0 | — | — |
| 2018-05-25 | $726,600.00 | $726,600.00 | 0 | — | — |
| 2018-05-24 | $732,900.00 | $732,900.00 | 0 | — | — |
| 2018-05-23 | $730,800.00 | $730,800.00 | 0 | — | — |
| 2018-05-22 | $724,500.00 | $724,500.00 | 0 | — | — |
| 2018-05-21 | $752,850.00 | $752,850.00 | 0 | — | — |
| 2018-05-18 | $759,150.00 | $759,150.00 | 0 | — | — |
| 2018-05-17 | $735,000.00 | $735,000.00 | 0 | — | — |
| 2018-05-16 | $742,350.00 | $742,350.00 | 0 | — | — |
| 2018-05-15 | $746,550.00 | $746,550.00 | 0 | — | — |
| 2018-05-14 | $728,700.00 | $728,700.00 | 0 | — | — |
| 2018-05-11 | $711,690.00 | $711,690.00 | 0 | — | — |
| 2018-05-10 | $718,200.00 | $718,200.00 | 0 | — | — |
| 2018-05-09 | $733,950.00 | $733,950.00 | 0 | — | — |
| 2018-05-08 | $707,700.00 | $707,700.00 | 0 | — | — |
| 2018-05-07 | $714,000.00 | $714,000.00 | 0 | — | — |
| 2018-05-04 | $709,800.00 | $709,800.00 | 0 | — | — |
| 2018-05-03 | $700,350.00 | $700,350.00 | 0 | — | — |
| 2018-05-02 | $701,400.00 | $701,400.00 | 0 | — | — |
| 2018-05-01 | $682,500.00 | $682,500.00 | 0 | — | — |
| 2018-04-30 | $684,600.00 | $684,600.00 | 0 | — | — |
| 2018-04-27 | $686,700.00 | $686,700.00 | 0 | — | — |
| 2018-04-26 | $696,150.00 | $696,150.00 | 0 | — | — |
| 2018-04-25 | $715,050.00 | $715,050.00 | 0 | — | — |
| 2018-04-24 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2018-04-23 | $698,250.00 | $698,250.00 | 0 | — | — |
| 2018-04-20 | $710,850.00 | $710,850.00 | 0 | — | — |
| 2018-04-19 | $721,350.00 | $721,350.00 | 0 | — | — |
| 2018-04-18 | $716,100.00 | $716,100.00 | 0 | — | — |
| 2018-04-17 | $718,200.00 | $718,200.00 | 0 | — | — |
| 2018-04-16 | $722,400.00 | $722,400.00 | 1 | — | — |
| 2018-04-13 | $733,950.00 | $733,950.00 | 0 | — | — |
| 2018-04-12 | $729,750.00 | $729,750.00 | 0 | — | — |
| 2018-04-11 | $722,400.00 | $722,400.00 | 0 | — | — |
| 2018-04-10 | $728,700.00 | $728,700.00 | 0 | — | — |
| 2018-04-09 | $739,200.00 | $739,200.00 | 2 | — | — |
| 2018-04-06 | $686,700.00 | $686,700.00 | 0 | — | — |
| 2018-04-05 | $686,700.00 | $686,700.00 | 0 | — | — |
| 2018-04-04 | $698,250.00 | $698,250.00 | 0 | — | — |
| 2018-04-03 | $684,600.00 | $684,600.00 | 0 | — | — |
| 2018-04-02 | $686,700.00 | $686,700.00 | 0 | — | — |
| 2018-03-29 | $669,900.00 | $669,900.00 | 0 | — | — |
| 2018-03-28 | $651,000.00 | $651,000.00 | 0 | — | — |
| 2018-03-27 | $663,600.00 | $663,600.00 | 0 | — | — |
| 2018-03-26 | $715,050.00 | $715,050.00 | 0 | — | — |
| 2018-03-23 | $740,250.00 | $740,250.00 | 0 | — | — |
| 2018-03-22 | $739,200.00 | $739,200.00 | 1 | — | — |
| 2018-03-21 | $744,450.00 | $744,450.00 | 0 | — | — |
| 2018-03-20 | $744,450.00 | $744,450.00 | 1 | — | — |
| 2018-03-19 | $750,750.00 | $750,750.00 | 0 | — | — |
| 2018-03-16 | $757,050.00 | $757,050.00 | 0 | — | — |
| 2018-03-15 | $752,850.00 | $752,850.00 | 0 | — | — |
| 2018-03-14 | $772,800.00 | $772,800.00 | 0 | — | — |
| 2018-03-13 | $758,100.00 | $758,100.00 | 0 | — | — |
| 2018-03-12 | $787,500.00 | $787,500.00 | 0 | — | — |
| 2018-03-09 | $772,800.00 | $772,800.00 | 0 | — | — |
| 2018-03-08 | $771,750.00 | $771,750.00 | 0 | — | — |
| 2018-03-07 | $785,400.00 | $785,400.00 | 0 | — | — |
| 2018-03-06 | $781,830.00 | $781,830.00 | 0 | — | — |
| 2018-03-05 | $798,000.00 | $798,000.00 | 0 | — | — |
| 2018-03-02 | $790,650.00 | $790,650.00 | 0 | — | — |
| 2018-03-01 | $746,550.00 | $746,550.00 | 0 | — | — |
| 2018-02-28 | $757,050.00 | $757,050.00 | 0 | — | — |
| 2018-02-27 | $766,500.00 | $766,500.00 | 0 | — | — |
| 2018-02-26 | $774,900.00 | $774,900.00 | 0 | — | — |
| 2018-02-23 | $774,900.00 | $774,900.00 | 0 | — | — |
| 2018-02-22 | $788,550.00 | $788,550.00 | 0 | — | — |
| 2018-02-21 | $778,050.00 | $778,050.00 | 1 | — | — |
| 2018-02-20 | $780,150.00 | $780,150.00 | 0 | — | — |
| 2018-02-16 | $780,150.00 | $780,150.00 | 1 | — | — |
| 2018-02-15 | $805,350.00 | $805,350.00 | 0 | — | — |
| 2018-02-14 | $826,350.00 | $826,350.00 | 1 | — | — |
| 2018-02-13 | $794,850.00 | $794,850.00 | 0 | — | — |
| 2018-02-12 | $785,400.00 | $785,400.00 | 1 | — | — |
| 2018-02-09 | $814,800.00 | $814,800.00 | 0 | — | — |
| 2018-02-08 | $808,500.00 | $808,500.00 | 0 | — | — |
| 2018-02-07 | $834,750.00 | $834,750.00 | 0 | — | — |
| 2018-02-06 | $830,550.00 | $830,550.00 | 0 | — | — |
| 2018-02-05 | $798,000.00 | $798,000.00 | 1 | — | — |
| 2018-02-02 | $843,150.00 | $843,150.00 | 1 | — | — |
| 2018-02-01 | $882,000.00 | $882,000.00 | 0 | — | — |
| 2018-01-31 | $882,000.00 | $882,000.00 | 0 | — | — |
| 2018-01-30 | $882,000.00 | $882,000.00 | 1 | — | — |
| 2018-01-29 | $901,950.00 | $901,950.00 | 1 | — | — |
| 2018-01-26 | $951,300.00 | $951,300.00 | 1 | — | — |
| 2018-01-25 | $940,800.00 | $940,800.00 | 1 | — | — |
| 2018-01-24 | $933,450.00 | $933,450.00 | 0 | — | — |
| 2018-01-23 | $953,400.00 | $953,400.00 | 1 | — | — |
| 2018-01-22 | $961,800.00 | $961,800.00 | 1 | — | — |
| 2018-01-19 | $971,250.00 | $971,250.00 | 1 | — | — |
| 2018-01-18 | $918,750.00 | $918,750.00 | 0 | — | — |
| 2018-01-17 | $921,900.00 | $921,900.00 | 0 | — | — |
| 2018-01-16 | $932,400.00 | $932,400.00 | 1 | — | — |
| 2018-01-12 | $919,800.00 | $919,800.00 | 0 | — | — |
| 2018-01-11 | $937,650.00 | $937,650.00 | 0 | — | — |
| 2018-01-10 | $935,550.00 | $935,550.00 | 1 | — | — |
| 2018-01-09 | $908,250.00 | $908,250.00 | 2 | — | — |
| 2018-01-08 | $1M | $1M | 3 | — | — |
| 2018-01-05 | $1.05M | $1.05M | 3 | — | — |
| 2018-01-04 | $1.03M | $1.03M | 37 | — | — |
| 2018-01-03 | $747,600.00 | $747,600.00 | 0 | — | — |
| 2018-01-02 | $813,750.00 | $813,750.00 | 0 | — | — |