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
- 2009-10-01 to 2026-09-03
- 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 | $72,000.00 | $72,000.00 | 7 | — | — |
| 2018-12-28 | $72,000.00 | $72,000.00 | 6 | — | — |
| 2018-12-27 | $72,000.00 | $72,000.00 | 7 | — | — |
| 2018-12-26 | $73,080.00 | $73,080.00 | 6 | — | — |
| 2018-12-24 | $72,720.00 | $72,720.00 | 10 | — | — |
| 2018-12-21 | $80,280.00 | $80,280.00 | 7 | — | — |
| 2018-12-20 | $81,720.00 | $81,720.00 | 11 | — | — |
| 2018-12-19 | $79,560.00 | $79,560.00 | 10 | — | — |
| 2018-12-18 | $83,880.00 | $83,880.00 | 9 | — | — |
| 2018-12-17 | $83,160.00 | $83,160.00 | 13 | — | — |
| 2018-12-14 | $82,080.00 | $82,080.00 | 14 | — | — |
| 2018-12-13 | $82,080.00 | $82,080.00 | 9 | — | — |
| 2018-12-12 | $81,720.00 | $81,720.00 | 10 | — | — |
| 2018-12-11 | $77,040.00 | $77,040.00 | 11 | — | — |
| 2018-12-10 | $74,160.00 | $74,160.00 | 9 | — | — |
| 2018-12-07 | $76,680.00 | $76,680.00 | 9 | — | — |
| 2018-12-06 | $75,960.00 | $75,960.00 | 9 | — | — |
| 2018-12-04 | $75,600.00 | $75,600.00 | 9 | — | — |
| 2018-12-03 | $74,160.00 | $74,160.00 | 8 | — | — |
| 2018-11-30 | $75,600.00 | $75,600.00 | 7 | — | — |
| 2018-11-29 | $76,320.00 | $76,320.00 | 24 | — | — |
| 2018-11-28 | $86,040.00 | $86,040.00 | 12 | — | — |
| 2018-11-27 | $80,640.00 | $80,640.00 | 14 | — | — |
| 2018-11-26 | $73,800.00 | $73,800.00 | 9 | — | — |
| 2018-11-23 | $77,400.00 | $77,400.00 | 15 | — | — |
| 2018-11-21 | $74,520.00 | $74,520.00 | 9 | — | — |
| 2018-11-20 | $73,800.00 | $73,800.00 | 9 | — | — |
| 2018-11-19 | $74,160.00 | $74,160.00 | 9 | — | — |
| 2018-11-16 | $74,880.00 | $74,880.00 | 9 | — | — |
| 2018-11-15 | $73,440.00 | $73,440.00 | 9 | — | — |
| 2018-11-14 | $74,880.00 | $74,880.00 | 9 | — | — |
| 2018-11-13 | $72,360.00 | $72,360.00 | 9 | — | — |
| 2018-11-12 | $70,920.00 | $70,920.00 | 8 | — | — |
| 2018-11-09 | $73,440.00 | $73,440.00 | 6 | — | — |
| 2018-11-08 | $69,480.00 | $69,480.00 | 8 | — | — |
| 2018-11-07 | $73,080.00 | $73,080.00 | 7 | — | — |
| 2018-11-06 | $78,120.00 | $78,120.00 | 6 | — | — |
| 2018-11-05 | $77,040.00 | $77,040.00 | 5 | — | — |
| 2018-11-02 | $76,680.00 | $76,680.00 | 6 | — | — |
| 2018-11-01 | $81,360.00 | $81,360.00 | 7 | — | — |
| 2018-10-31 | $72,000.00 | $72,000.00 | 6 | — | — |
| 2018-10-30 | $73,080.00 | $73,080.00 | 6 | — | — |
| 2018-10-29 | $70,920.00 | $70,920.00 | 6 | — | — |
| 2018-10-26 | $67,680.00 | $67,680.00 | 3 | — | — |
| 2018-10-25 | $66,600.00 | $66,600.00 | 3 | — | — |
| 2018-10-24 | $66,960.00 | $66,960.00 | 3 | — | — |
| 2018-10-23 | $67,680.00 | $67,680.00 | 3 | — | — |
| 2018-10-22 | $70,200.00 | $70,200.00 | 4 | — | — |
| 2018-10-19 | $72,720.00 | $72,720.00 | 6 | — | — |
| 2018-10-18 | $71,640.00 | $71,640.00 | 7 | — | — |
| 2018-10-17 | $66,960.00 | $66,960.00 | 11 | — | — |
| 2018-10-16 | $63,360.00 | $63,360.00 | 6 | — | — |
| 2018-10-15 | $61,920.00 | $61,920.00 | 6 | — | — |
| 2018-10-12 | $59,760.00 | $59,760.00 | 6 | — | — |
| 2018-10-11 | $59,040.00 | $59,040.00 | 10 | — | — |
| 2018-10-10 | $58,680.00 | $58,680.00 | 12 | — | — |
| 2018-10-09 | $55,800.00 | $55,800.00 | 5 | — | — |
| 2018-10-08 | $55,800.00 | $55,800.00 | 4 | — | — |
| 2018-10-05 | $55,800.00 | $55,800.00 | 5 | — | — |
| 2018-10-04 | $53,280.00 | $53,280.00 | 6 | — | — |
| 2018-10-03 | $55,080.00 | $55,080.00 | 4 | — | — |
| 2018-10-02 | $57,600.00 | $57,600.00 | 4 | — | — |
| 2018-10-01 | $56,520.00 | $56,520.00 | 4 | — | — |
| 2018-09-28 | $57,960.00 | $57,960.00 | 4 | — | — |
| 2018-09-27 | $56,520.00 | $56,520.00 | 5 | — | — |
| 2018-09-26 | $58,320.00 | $58,320.00 | 5 | — | — |
| 2018-09-25 | $56,880.00 | $56,880.00 | 4 | — | — |
| 2018-09-24 | $57,960.00 | $57,960.00 | 9 | — | — |
| 2018-09-21 | $55,800.00 | $55,800.00 | 7 | — | — |
| 2018-09-20 | $57,600.00 | $57,600.00 | 9 | — | — |
| 2018-09-19 | $54,360.00 | $54,360.00 | 8 | — | — |
| 2018-09-18 | $53,640.00 | $53,640.00 | 6 | — | — |
| 2018-09-17 | $54,720.00 | $54,720.00 | 6 | — | — |
| 2018-09-14 | $52,920.00 | $52,920.00 | 6 | — | — |
| 2018-09-13 | $54,000.00 | $54,000.00 | 12 | — | — |
| 2018-09-12 | $56,880.00 | $56,880.00 | 3 | — | — |
| 2018-09-11 | $56,880.00 | $56,880.00 | 3 | — | — |
| 2018-09-10 | $57,600.00 | $57,600.00 | 3 | — | — |
| 2018-09-07 | $55,800.00 | $55,800.00 | 5 | — | — |
| 2018-09-06 | $53,280.00 | $53,280.00 | 6 | — | — |
| 2018-09-05 | $48,600.00 | $48,600.00 | 5 | — | — |
| 2018-09-04 | $49,680.00 | $49,680.00 | 5 | — | — |
| 2018-08-31 | $48,240.00 | $48,240.00 | 5 | — | — |
| 2018-08-30 | $47,520.00 | $47,520.00 | 5 | — | — |
| 2018-08-29 | $43,560.00 | $43,560.00 | 6 | — | — |
| 2018-08-28 | $43,560.00 | $43,560.00 | 9 | — | — |
| 2018-08-27 | $43,200.00 | $43,200.00 | 20 | — | — |
| 2018-08-24 | $42,120.00 | $42,120.00 | 1 | — | — |
| 2018-08-23 | $42,120.00 | $42,120.00 | 1 | — | — |
| 2018-08-22 | $42,840.00 | $42,840.00 | 1 | — | — |
| 2018-08-21 | $43,200.00 | $43,200.00 | 1 | — | — |
| 2018-08-20 | $43,200.00 | $43,200.00 | 1 | — | — |
| 2018-08-17 | $42,120.00 | $42,120.00 | 1 | — | — |
| 2018-08-16 | $46,800.00 | $46,800.00 | 0 | — | — |
| 2018-08-15 | $44,280.00 | $44,280.00 | 0 | — | — |
| 2018-08-14 | $44,640.00 | $44,640.00 | 1 | — | — |
| 2018-08-13 | $46,800.00 | $46,800.00 | 0 | — | — |
| 2018-08-10 | $45,360.00 | $45,360.00 | 0 | — | — |
| 2018-08-09 | $45,720.00 | $45,720.00 | 0 | — | — |
| 2018-08-08 | $45,720.00 | $45,720.00 | 0 | — | — |
| 2018-08-07 | $46,440.00 | $46,440.00 | 0 | — | — |
| 2018-08-06 | $46,800.00 | $46,800.00 | 0 | — | — |
| 2018-08-03 | $45,720.00 | $45,720.00 | 0 | — | — |
| 2018-08-02 | $45,360.00 | $45,360.00 | 0 | — | — |
| 2018-08-01 | $46,080.00 | $46,080.00 | 0 | — | — |
| 2018-07-31 | $46,440.00 | $46,440.00 | 0 | — | — |
| 2018-07-30 | $46,080.00 | $46,080.00 | 0 | — | — |
| 2018-07-27 | $46,440.00 | $46,440.00 | 0 | — | — |
| 2018-07-26 | $46,800.00 | $46,800.00 | 0 | — | — |
| 2018-07-25 | $47,160.00 | $47,160.00 | 0 | — | — |
| 2018-07-24 | $47,880.00 | $47,880.00 | 0 | — | — |
| 2018-07-23 | $48,240.00 | $48,240.00 | 0 | — | — |
| 2018-07-20 | $47,880.00 | $47,880.00 | 0 | — | — |
| 2018-07-19 | $47,520.00 | $47,520.00 | 1 | — | — |
| 2018-07-18 | $47,880.00 | $47,880.00 | 0 | — | — |
| 2018-07-17 | $47,880.00 | $47,880.00 | 0 | — | — |
| 2018-07-16 | $48,240.00 | $48,240.00 | 0 | — | — |
| 2018-07-13 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2018-07-12 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2018-07-11 | $47,520.00 | $47,520.00 | 0 | — | — |
| 2018-07-10 | $49,320.00 | $49,320.00 | 2 | — | — |
| 2018-07-09 | $50,760.00 | $50,760.00 | 1 | — | — |
| 2018-07-06 | $51,120.00 | $51,120.00 | 0 | — | — |
| 2018-07-05 | $51,840.00 | $51,840.00 | 0 | — | — |
| 2018-07-03 | $54,720.00 | $54,720.00 | 0 | — | — |
| 2018-07-02 | $55,800.00 | $55,800.00 | 0 | — | — |
| 2018-06-29 | $51,840.00 | $51,840.00 | 0 | — | — |
| 2018-06-28 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2018-06-27 | $52,200.00 | $52,200.00 | 0 | — | — |
| 2018-06-26 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2018-06-25 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2018-06-22 | $53,640.00 | $53,640.00 | 0 | — | — |
| 2018-06-21 | $53,280.00 | $53,280.00 | 0 | — | — |
| 2018-06-20 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2018-06-19 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2018-06-18 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2018-06-15 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2018-06-14 | $56,160.00 | $56,160.00 | 0 | — | — |
| 2018-06-13 | $55,440.00 | $55,440.00 | 0 | — | — |
| 2018-06-12 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2018-06-11 | $56,880.00 | $56,880.00 | 1 | — | — |
| 2018-06-08 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2018-06-07 | $54,720.00 | $54,720.00 | 1 | — | — |
| 2018-06-06 | $52,920.00 | $52,920.00 | 0 | — | — |
| 2018-06-05 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2018-06-04 | $52,920.00 | $52,920.00 | 0 | — | — |
| 2018-06-01 | $54,000.00 | $54,000.00 | 1 | — | — |
| 2018-05-31 | $54,360.00 | $54,360.00 | 0 | — | — |
| 2018-05-30 | $52,560.00 | $52,560.00 | 0 | — | — |
| 2018-05-29 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2018-05-25 | $51,840.00 | $51,840.00 | 0 | — | — |
| 2018-05-24 | $54,360.00 | $54,360.00 | 0 | — | — |
| 2018-05-23 | $54,720.00 | $54,720.00 | 1 | — | — |
| 2018-05-22 | $57,600.00 | $57,600.00 | 0 | — | — |
| 2018-05-21 | $57,960.00 | $57,960.00 | 0 | — | — |
| 2018-05-18 | $57,600.00 | $57,600.00 | 0 | — | — |
| 2018-05-17 | $58,680.00 | $58,680.00 | 0 | — | — |
| 2018-05-16 | $58,680.00 | $58,680.00 | 1 | — | — |
| 2018-05-15 | $57,600.00 | $57,600.00 | 1 | — | — |
| 2018-05-14 | $59,400.00 | $59,400.00 | 1 | — | — |
| 2018-05-11 | $55,800.00 | $55,800.00 | 0 | — | — |
| 2018-05-10 | $53,280.00 | $53,280.00 | 3 | — | — |
| 2018-05-09 | $51,120.00 | $51,120.00 | 2 | — | — |
| 2018-05-08 | $50,040.00 | $50,040.00 | 0 | — | — |
| 2018-05-07 | $50,040.00 | $50,040.00 | 0 | — | — |
| 2018-05-04 | $50,400.00 | $50,400.00 | 5 | — | — |
| 2018-05-03 | $49,320.00 | $49,320.00 | 0 | — | — |
| 2018-05-02 | $47,160.00 | $47,160.00 | 0 | — | — |
| 2018-05-01 | $48,960.00 | $48,960.00 | 0 | — | — |
| 2018-04-30 | $50,040.00 | $50,040.00 | 0 | — | — |
| 2018-04-27 | $50,040.00 | $50,040.00 | 0 | — | — |
| 2018-04-26 | $50,040.00 | $50,040.00 | 0 | — | — |
| 2018-04-25 | $49,680.00 | $49,680.00 | 0 | — | — |
| 2018-04-24 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2018-04-23 | $49,680.00 | $49,680.00 | 0 | — | — |
| 2018-04-20 | $49,680.00 | $49,680.00 | 0 | — | — |
| 2018-04-19 | $48,960.00 | $48,960.00 | 0 | — | — |
| 2018-04-18 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2018-04-17 | $48,960.00 | $48,960.00 | 0 | — | — |
| 2018-04-16 | $50,760.00 | $50,760.00 | 1 | — | — |
| 2018-04-13 | $47,520.00 | $47,520.00 | 0 | — | — |
| 2018-04-12 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2018-04-11 | $48,240.00 | $48,240.00 | 0 | — | — |
| 2018-04-10 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2018-04-09 | $49,320.00 | $49,320.00 | 0 | — | — |
| 2018-04-06 | $48,960.00 | $48,960.00 | 0 | — | — |
| 2018-04-05 | $47,880.00 | $47,880.00 | 0 | — | — |
| 2018-04-04 | $48,960.00 | $48,960.00 | 0 | — | — |
| 2018-04-03 | $47,160.00 | $47,160.00 | 0 | — | — |
| 2018-04-02 | $47,160.00 | $47,160.00 | 0 | — | — |
| 2018-03-29 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2018-03-28 | $47,880.00 | $47,880.00 | 0 | — | — |
| 2018-03-27 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2018-03-26 | $48,240.00 | $48,240.00 | 1 | — | — |
| 2018-03-23 | $50,040.00 | $50,040.00 | 0 | — | — |
| 2018-03-22 | $48,960.00 | $48,960.00 | 0 | — | — |
| 2018-03-21 | $50,760.00 | $50,760.00 | 0 | — | — |
| 2018-03-20 | $49,680.00 | $49,680.00 | 0 | — | — |
| 2018-03-19 | $48,960.00 | $48,960.00 | 1 | — | — |
| 2018-03-16 | $49,320.00 | $49,320.00 | 0 | — | — |
| 2018-03-15 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2018-03-14 | $47,520.00 | $47,520.00 | 1 | — | — |
| 2018-03-13 | $52,200.00 | $52,200.00 | 1 | — | — |
| 2018-03-12 | $50,040.00 | $50,040.00 | 0 | — | — |
| 2018-03-09 | $49,680.00 | $49,680.00 | 0 | — | — |
| 2018-03-08 | $50,040.00 | $50,040.00 | 0 | — | — |
| 2018-03-07 | $51,120.00 | $51,120.00 | 0 | — | — |
| 2018-03-06 | $48,960.00 | $48,960.00 | 0 | — | — |
| 2018-03-05 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2018-03-02 | $51,120.00 | $51,120.00 | 0 | — | — |
| 2018-03-01 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2018-02-28 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2018-02-27 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2018-02-26 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2018-02-23 | $51,840.00 | $51,840.00 | 0 | — | — |
| 2018-02-22 | $50,760.00 | $50,760.00 | 0 | — | — |
| 2018-02-21 | $49,320.00 | $49,320.00 | 0 | — | — |
| 2018-02-20 | $49,320.00 | $49,320.00 | 0 | — | — |
| 2018-02-16 | $49,320.00 | $49,320.00 | 0 | — | — |
| 2018-02-15 | $47,880.00 | $47,880.00 | 0 | — | — |
| 2018-02-14 | $48,960.00 | $48,960.00 | 1 | — | — |
| 2018-02-13 | $47,520.00 | $47,520.00 | 0 | — | — |
| 2018-02-12 | $48,240.00 | $48,240.00 | 0 | — | — |
| 2018-02-09 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2018-02-08 | $49,320.00 | $49,320.00 | 0 | — | — |
| 2018-02-07 | $50,040.00 | $50,040.00 | 0 | — | — |
| 2018-02-06 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2018-02-05 | $46,080.00 | $46,080.00 | 1 | — | — |
| 2018-02-02 | $48,240.00 | $48,240.00 | 3 | — | — |
| 2018-02-01 | $51,120.00 | $51,120.00 | 0 | — | — |
| 2018-01-31 | $50,760.00 | $50,760.00 | 1 | — | — |
| 2018-01-30 | $51,840.00 | $51,840.00 | 0 | — | — |
| 2018-01-29 | $54,000.00 | $54,000.00 | 2 | — | — |
| 2018-01-26 | $55,800.00 | $55,800.00 | 3 | — | — |
| 2018-01-25 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2018-01-24 | $49,680.00 | $49,680.00 | 1 | — | — |
| 2018-01-23 | $50,760.00 | $50,760.00 | 1 | — | — |
| 2018-01-22 | $51,480.00 | $51,480.00 | 1 | — | — |
| 2018-01-19 | $52,200.00 | $52,200.00 | 1 | — | — |
| 2018-01-18 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2018-01-17 | $52,920.00 | $52,920.00 | 0 | — | — |
| 2018-01-16 | $51,480.00 | $51,480.00 | 1 | — | — |
| 2018-01-12 | $52,920.00 | $52,920.00 | 1 | — | — |
| 2018-01-11 | $54,000.00 | $54,000.00 | 6 | — | — |
| 2018-01-10 | $51,120.00 | $51,120.00 | 0 | — | — |
| 2018-01-09 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2018-01-08 | $53,280.00 | $53,280.00 | 1 | — | — |
| 2018-01-05 | $56,160.00 | $56,160.00 | 8 | — | — |
| 2018-01-04 | $51,480.00 | $51,480.00 | 5 | — | — |
| 2018-01-03 | $47,160.00 | $47,160.00 | 1 | — | — |
| 2018-01-02 | $47,520.00 | $47,520.00 | 0 | — | — |