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
- 2017-11-29 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 | $26,000.00 | $26,000.00 | 1 | — | — |
| 2018-12-28 | $27,000.00 | $27,000.00 | 46 | — | — |
| 2018-12-27 | $25,400.00 | $25,400.00 | 19 | — | — |
| 2018-12-26 | $27,000.00 | $27,000.00 | 13 | — | — |
| 2018-12-24 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2018-12-21 | $30,000.00 | $30,000.00 | 2 | — | — |
| 2018-12-20 | $24,200.00 | $24,200.00 | 1 | — | — |
| 2018-12-19 | $27,000.00 | $27,000.00 | 1 | — | — |
| 2018-12-18 | $26,300.00 | $26,300.00 | 4 | — | — |
| 2018-12-17 | $26,900.00 | $26,900.00 | 3 | — | — |
| 2018-12-14 | $33,320.00 | $33,320.00 | 4 | — | — |
| 2018-12-13 | $37,800.00 | $37,800.00 | 2 | — | — |
| 2018-12-12 | $41,200.00 | $41,200.00 | 1 | — | — |
| 2018-12-11 | $37,660.00 | $37,660.00 | 1 | — | — |
| 2018-12-10 | $37,200.00 | $37,200.00 | 0 | — | — |
| 2018-12-07 | $40,400.00 | $40,400.00 | 5 | — | — |
| 2018-12-06 | $43,000.00 | $43,000.00 | 0 | — | — |
| 2018-12-04 | $44,200.00 | $44,200.00 | 1 | — | — |
| 2018-12-03 | $48,800.00 | $48,800.00 | 0 | — | — |
| 2018-11-30 | $53,200.00 | $53,200.00 | 0 | — | — |
| 2018-11-29 | $51,200.00 | $51,200.00 | 0 | — | — |
| 2018-11-28 | $47,600.00 | $47,600.00 | 1 | — | — |
| 2018-11-27 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2018-11-26 | $48,800.00 | $48,800.00 | 0 | — | — |
| 2018-11-23 | $48,600.00 | $48,600.00 | 0 | — | — |
| 2018-11-21 | $46,600.00 | $46,600.00 | 1 | — | — |
| 2018-11-20 | $49,200.00 | $49,200.00 | 0 | — | — |
| 2018-11-19 | $48,800.00 | $48,800.00 | 0 | — | — |
| 2018-11-16 | $51,600.00 | $51,600.00 | 0 | — | — |
| 2018-11-15 | $52,000.00 | $52,000.00 | 2 | — | — |
| 2018-11-14 | $59,400.00 | $59,400.00 | 0 | — | — |
| 2018-11-13 | $58,000.00 | $58,000.00 | 0 | — | — |
| 2018-11-12 | $58,000.00 | $58,000.00 | 1 | — | — |
| 2018-11-09 | $60,200.00 | $60,200.00 | 6 | — | — |
| 2018-11-08 | $55,000.00 | $55,000.00 | 0 | — | — |
| 2018-11-07 | $55,000.00 | $55,000.00 | 0 | — | — |
| 2018-11-06 | $55,000.00 | $55,000.00 | 0 | — | — |
| 2018-11-05 | $54,400.00 | $54,400.00 | 0 | — | — |
| 2018-11-02 | $54,500.00 | $54,500.00 | 1 | — | — |
| 2018-11-01 | $48,200.00 | $48,200.00 | 0 | — | — |
| 2018-10-31 | $49,800.00 | $49,800.00 | 0 | — | — |
| 2018-10-30 | $46,000.00 | $46,000.00 | 0 | — | — |
| 2018-10-29 | $44,400.00 | $44,400.00 | 0 | — | — |
| 2018-10-26 | $44,600.00 | $44,600.00 | 0 | — | — |
| 2018-10-25 | $46,000.00 | $46,000.00 | 0 | — | — |
| 2018-10-24 | $43,600.00 | $43,600.00 | 2 | — | — |
| 2018-10-23 | $47,600.00 | $47,600.00 | 1 | — | — |
| 2018-10-22 | $45,000.00 | $45,000.00 | 0 | — | — |
| 2018-10-19 | $46,200.00 | $46,200.00 | 0 | — | — |
| 2018-10-18 | $49,000.00 | $49,000.00 | 2 | — | — |
| 2018-10-17 | $51,400.00 | $51,400.00 | 2 | — | — |
| 2018-10-16 | $55,200.00 | $55,200.00 | 0 | — | — |
| 2018-10-15 | $52,400.00 | $52,400.00 | 1 | — | — |
| 2018-10-12 | $52,600.00 | $52,600.00 | 0 | — | — |
| 2018-10-11 | $53,200.00 | $53,200.00 | 1 | — | — |
| 2018-10-10 | $53,200.00 | $53,200.00 | 1 | — | — |
| 2018-10-09 | $58,000.00 | $58,000.00 | 0 | — | — |
| 2018-10-08 | $64,000.00 | $64,000.00 | 0 | — | — |
| 2018-10-05 | $64,200.00 | $64,200.00 | 1 | — | — |
| 2018-10-04 | $66,400.00 | $66,400.00 | 0 | — | — |
| 2018-10-03 | $68,200.00 | $68,200.00 | 1 | — | — |
| 2018-10-02 | $73,000.00 | $73,000.00 | 3 | — | — |
| 2018-10-01 | $67,200.00 | $67,200.00 | 0 | — | — |
| 2018-09-28 | $69,200.00 | $69,200.00 | 0 | — | — |
| 2018-09-27 | $65,600.00 | $65,600.00 | 2 | — | — |
| 2018-09-26 | $73,400.00 | $73,400.00 | 0 | — | — |
| 2018-09-25 | $70,000.00 | $70,000.00 | 1 | — | — |
| 2018-09-24 | $72,600.00 | $72,600.00 | 0 | — | — |
| 2018-09-21 | $78,200.00 | $78,200.00 | 4 | — | — |
| 2018-09-20 | $88,800.00 | $88,800.00 | 1 | — | — |
| 2018-09-19 | $91,200.00 | $91,200.00 | 1 | — | — |
| 2018-09-18 | $88,000.00 | $88,000.00 | 1 | — | — |
| 2018-09-17 | $93,200.00 | $93,200.00 | 1 | — | — |
| 2018-09-14 | $88,000.00 | $88,000.00 | 1 | — | — |
| 2018-09-13 | $81,800.00 | $81,800.00 | 1 | — | — |
| 2018-09-12 | $80,600.00 | $80,600.00 | 1 | — | — |
| 2018-09-11 | $78,800.00 | $78,800.00 | 1 | — | — |
| 2018-09-10 | $77,000.00 | $77,000.00 | 1 | — | — |
| 2018-09-07 | $76,400.00 | $76,400.00 | 0 | — | — |
| 2018-09-06 | $68,000.00 | $68,000.00 | 0 | — | — |
| 2018-09-05 | $67,800.00 | $67,800.00 | 0 | — | — |
| 2018-09-04 | $68,000.00 | $68,000.00 | 1 | — | — |
| 2018-08-31 | $70,000.00 | $70,000.00 | 0 | — | — |
| 2018-08-30 | $70,000.00 | $70,000.00 | 1 | — | — |
| 2018-08-29 | $75,400.00 | $75,400.00 | 0 | — | — |
| 2018-08-28 | $73,200.00 | $73,200.00 | 0 | — | — |
| 2018-08-27 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2018-08-24 | $72,200.00 | $72,200.00 | 1 | — | — |
| 2018-08-23 | $68,600.00 | $68,600.00 | 0 | — | — |
| 2018-08-22 | $70,260.00 | $70,260.00 | 0 | — | — |
| 2018-08-21 | $72,600.00 | $72,600.00 | 0 | — | — |
| 2018-08-20 | $74,600.00 | $74,600.00 | 0 | — | — |
| 2018-08-17 | $71,000.00 | $71,000.00 | 0 | — | — |
| 2018-08-16 | $71,200.00 | $71,200.00 | 0 | — | — |
| 2018-08-15 | $69,800.00 | $69,800.00 | 1 | — | — |
| 2018-08-14 | $76,200.00 | $76,200.00 | 1 | — | — |
| 2018-08-13 | $75,400.00 | $75,400.00 | 1 | — | — |
| 2018-08-10 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2018-08-09 | $79,000.00 | $79,000.00 | 0 | — | — |
| 2018-08-08 | $76,000.00 | $76,000.00 | 0 | — | — |
| 2018-08-07 | $71,020.00 | $71,020.00 | 2 | — | — |
| 2018-08-06 | $65,800.00 | $65,800.00 | 2 | — | — |
| 2018-08-03 | $73,400.00 | $73,400.00 | 0 | — | — |
| 2018-08-02 | $75,100.00 | $75,100.00 | 0 | — | — |
| 2018-08-01 | $75,940.00 | $75,940.00 | 2 | — | — |
| 2018-07-31 | $77,200.00 | $77,200.00 | 6 | — | — |
| 2018-07-30 | $75,000.00 | $75,000.00 | 12 | — | — |
| 2018-07-27 | $92,800.00 | $92,800.00 | 5 | — | — |
| 2018-07-26 | $87,000.00 | $87,000.00 | 2 | — | — |
| 2018-07-25 | $93,300.00 | $93,300.00 | 0 | — | — |
| 2018-07-24 | $94,000.00 | $94,000.00 | 2 | — | — |
| 2018-07-23 | $98,200.00 | $98,200.00 | 0 | — | — |
| 2018-07-20 | $93,300.00 | $93,300.00 | 1 | — | — |
| 2018-07-19 | $99,400.00 | $99,400.00 | 2 | — | — |
| 2018-07-18 | $102,800.00 | $102,800.00 | 4 | — | — |
| 2018-07-17 | $101,400.00 | $101,400.00 | 4 | — | — |
| 2018-07-16 | $102,200.00 | $102,200.00 | 3 | — | — |
| 2018-07-13 | $102,600.00 | $102,600.00 | 4 | — | — |
| 2018-07-12 | $95,200.00 | $95,200.00 | 4 | — | — |
| 2018-07-11 | $94,800.00 | $94,800.00 | 1 | — | — |
| 2018-07-10 | $95,200.00 | $95,200.00 | 0 | — | — |
| 2018-07-09 | $94,600.00 | $94,600.00 | 1 | — | — |
| 2018-07-06 | $99,400.00 | $99,400.00 | 1 | — | — |
| 2018-07-05 | $100,800.00 | $100,800.00 | 1 | — | — |
| 2018-07-03 | $109,600.00 | $109,600.00 | 1 | — | — |
| 2018-07-02 | $107,000.00 | $107,000.00 | 0 | — | — |
| 2018-06-29 | $105,800.00 | $105,800.00 | 1 | — | — |
| 2018-06-28 | $104,000.00 | $104,000.00 | 2 | — | — |
| 2018-06-27 | $103,200.00 | $103,200.00 | 1 | — | — |
| 2018-06-26 | $107,400.00 | $107,400.00 | 4 | — | — |
| 2018-06-25 | $110,000.00 | $110,000.00 | 5 | — | — |
| 2018-06-22 | $104,400.00 | $104,400.00 | 3 | — | — |
| 2018-06-21 | $102,800.00 | $102,800.00 | 1 | — | — |
| 2018-06-20 | $105,400.00 | $105,400.00 | 2 | — | — |
| 2018-06-19 | $102,800.00 | $102,800.00 | 0 | — | — |
| 2018-06-18 | $104,600.00 | $104,600.00 | 0 | — | — |
| 2018-06-15 | $103,600.00 | $103,600.00 | 4 | — | — |
| 2018-06-14 | $99,200.00 | $99,200.00 | 1 | — | — |
| 2018-06-13 | $100,000.00 | $100,000.00 | 1 | — | — |
| 2018-06-12 | $100,000.00 | $100,000.00 | 1 | — | — |
| 2018-06-11 | $101,400.00 | $101,400.00 | 2 | — | — |
| 2018-06-08 | $95,200.00 | $95,200.00 | 5 | — | — |
| 2018-06-07 | $97,200.00 | $97,200.00 | 2 | — | — |
| 2018-06-06 | $99,800.00 | $99,800.00 | 2 | — | — |
| 2018-06-05 | $102,200.00 | $102,200.00 | 1 | — | — |
| 2018-06-04 | $102,400.00 | $102,400.00 | 1 | — | — |
| 2018-06-01 | $103,400.00 | $103,400.00 | 2 | — | — |
| 2018-05-31 | $105,200.00 | $105,200.00 | 1 | — | — |
| 2018-05-30 | $104,600.00 | $104,600.00 | 2 | — | — |
| 2018-05-29 | $103,200.00 | $103,200.00 | 2 | — | — |
| 2018-05-25 | $100,200.00 | $100,200.00 | 1 | — | — |
| 2018-05-24 | $100,400.00 | $100,400.00 | 1 | — | — |
| 2018-05-23 | $101,600.00 | $101,600.00 | 0 | — | — |
| 2018-05-22 | $100,200.00 | $100,200.00 | 3 | — | — |
| 2018-05-21 | $100,800.00 | $100,800.00 | 4 | — | — |
| 2018-05-18 | $99,600.00 | $99,600.00 | 2 | — | — |
| 2018-05-17 | $99,200.00 | $99,200.00 | 2 | — | — |
| 2018-05-16 | $100,200.00 | $100,200.00 | 3 | — | — |
| 2018-05-15 | $100,000.00 | $100,000.00 | 1 | — | — |
| 2018-05-14 | $100,000.00 | $100,000.00 | 2 | — | — |
| 2018-05-11 | $99,600.00 | $99,600.00 | 9 | — | — |
| 2018-05-10 | $100,200.00 | $100,200.00 | 12 | — | — |
| 2018-05-09 | $103,200.00 | $103,200.00 | 5 | — | — |
| 2018-05-08 | $108,800.00 | $108,800.00 | 7 | — | — |
| 2018-05-07 | $113,800.00 | $113,800.00 | 10 | — | — |
| 2018-05-04 | $107,800.00 | $107,800.00 | 7 | — | — |
| 2018-05-03 | $109,600.00 | $109,600.00 | 9 | — | — |
| 2018-05-02 | $106,600.00 | $106,600.00 | 11 | — | — |
| 2018-05-01 | $104,600.00 | $104,600.00 | 5 | — | — |
| 2018-04-30 | $111,200.00 | $111,200.00 | 16 | — | — |
| 2018-04-27 | $106,000.00 | $106,000.00 | 3 | — | — |
| 2018-04-26 | $105,000.00 | $105,000.00 | 3 | — | — |
| 2018-04-25 | $111,800.00 | $111,800.00 | 4 | — | — |
| 2018-04-24 | $110,200.00 | $110,200.00 | 4 | — | — |
| 2018-04-23 | $120,200.00 | $120,200.00 | 7 | — | — |
| 2018-04-20 | $125,200.00 | $125,200.00 | 8 | — | — |
| 2018-04-19 | $137,600.00 | $137,600.00 | 6 | — | — |
| 2018-04-18 | $151,400.00 | $151,400.00 | 1 | — | — |
| 2018-04-17 | $151,400.00 | $151,400.00 | 4 | — | — |
| 2018-04-16 | $151,300.00 | $151,300.00 | 7 | — | — |
| 2018-04-13 | $148,400.00 | $148,400.00 | 8 | — | — |
| 2018-04-12 | $147,400.00 | $147,400.00 | 11 | — | — |
| 2018-04-11 | $158,800.00 | $158,800.00 | 14 | — | — |
| 2018-04-10 | $165,400.00 | $165,400.00 | 6 | — | — |
| 2018-04-09 | $166,000.00 | $166,000.00 | 1 | — | — |
| 2018-04-06 | $163,600.00 | $163,600.00 | 1 | — | — |
| 2018-04-05 | $163,000.00 | $163,000.00 | 1 | — | — |
| 2018-04-04 | $162,800.00 | $162,800.00 | 0 | — | — |
| 2018-04-03 | $168,200.00 | $168,200.00 | 0 | — | — |
| 2018-04-02 | $172,400.00 | $172,400.00 | 1 | — | — |
| 2018-03-29 | $174,000.00 | $174,000.00 | 1 | — | — |
| 2018-03-28 | $180,200.00 | $180,200.00 | 14 | — | — |
| 2018-03-27 | $180,200.00 | $180,200.00 | 5 | — | — |
| 2018-03-26 | $173,800.00 | $173,800.00 | 3 | — | — |
| 2018-03-23 | $173,000.00 | $173,000.00 | 4 | — | — |
| 2018-03-22 | $170,000.00 | $170,000.00 | 21 | — | — |
| 2018-03-21 | $187,500.00 | $187,500.00 | 18 | — | — |
| 2018-03-20 | $194,200.00 | $194,200.00 | 24 | — | — |
| 2018-03-19 | $169,800.00 | $169,800.00 | 15 | — | — |
| 2018-03-16 | $152,000.00 | $152,000.00 | 11 | — | — |
| 2018-03-15 | $153,800.00 | $153,800.00 | 5 | — | — |
| 2018-03-14 | $163,200.00 | $163,200.00 | 3 | — | — |
| 2018-03-13 | $169,000.00 | $169,000.00 | 2 | — | — |
| 2018-03-12 | $166,400.00 | $166,400.00 | 2 | — | — |
| 2018-03-09 | $159,200.00 | $159,200.00 | 1 | — | — |
| 2018-03-08 | $157,000.00 | $157,000.00 | 3 | — | — |
| 2018-03-07 | $159,600.00 | $159,600.00 | 8 | — | — |
| 2018-03-06 | $162,400.00 | $162,400.00 | 1 | — | — |
| 2018-03-05 | $159,000.00 | $159,000.00 | 2 | — | — |
| 2018-03-02 | $159,600.00 | $159,600.00 | 3 | — | — |
| 2018-03-01 | $158,800.00 | $158,800.00 | 9 | — | — |
| 2018-02-28 | $171,800.00 | $171,800.00 | 19 | — | — |
| 2018-02-27 | $173,400.00 | $173,400.00 | 39 | — | — |
| 2018-02-26 | $191,600.00 | $191,600.00 | 26 | — | — |
| 2018-02-23 | $203,000.00 | $203,000.00 | 9 | — | — |
| 2018-02-22 | $183,000.00 | $183,000.00 | 5 | — | — |
| 2018-02-21 | $186,200.00 | $186,200.00 | 9 | — | — |
| 2018-02-20 | $172,800.00 | $172,800.00 | 12 | — | — |
| 2018-02-16 | $171,600.00 | $171,600.00 | 13 | — | — |
| 2018-02-15 | $144,400.00 | $144,400.00 | 6 | — | — |
| 2018-02-14 | $140,400.00 | $140,400.00 | 6 | — | — |
| 2018-02-13 | $149,800.00 | $149,800.00 | 2 | — | — |
| 2018-02-12 | $151,400.00 | $151,400.00 | 2 | — | — |
| 2018-02-09 | $159,200.00 | $159,200.00 | 3 | — | — |
| 2018-02-08 | $160,200.00 | $160,200.00 | 5 | — | — |
| 2018-02-07 | $172,400.00 | $172,400.00 | 25 | — | — |
| 2018-02-06 | $202,000.00 | $202,000.00 | 18 | — | — |
| 2018-02-05 | $203,800.00 | $203,800.00 | 5 | — | — |
| 2018-02-02 | $187,400.00 | $187,400.00 | 3 | — | — |
| 2018-02-01 | $181,800.00 | $181,800.00 | 22 | — | — |
| 2018-01-31 | $189,200.00 | $189,200.00 | 10 | — | — |
| 2018-01-30 | $192,200.00 | $192,200.00 | 7 | — | — |
| 2018-01-29 | $184,800.00 | $184,800.00 | 4 | — | — |
| 2018-01-26 | $179,200.00 | $179,200.00 | 15 | — | — |
| 2018-01-25 | $179,200.00 | $179,200.00 | 10 | — | — |
| 2018-01-24 | $194,000.00 | $194,000.00 | 11 | — | — |
| 2018-01-23 | $210,800.00 | $210,800.00 | 15 | — | — |
| 2018-01-22 | $215,400.00 | $215,400.00 | 10 | — | — |
| 2018-01-19 | $222,600.00 | $222,600.00 | 16 | — | — |
| 2018-01-18 | $201,400.00 | $201,400.00 | 14 | — | — |
| 2018-01-17 | $180,800.00 | $180,800.00 | 21 | — | — |
| 2018-01-16 | $161,200.00 | $161,200.00 | 3 | — | — |
| 2018-01-12 | $160,000.00 | $160,000.00 | 23 | — | — |
| 2018-01-11 | $181,000.00 | $181,000.00 | 32 | — | — |
| 2018-01-10 | $168,600.00 | $168,600.00 | 19 | — | — |
| 2018-01-09 | $174,600.00 | $174,600.00 | 24 | — | — |
| 2018-01-08 | $174,800.00 | $174,800.00 | 45 | — | — |
| 2018-01-05 | $171,600.00 | $171,600.00 | 24 | — | — |
| 2018-01-04 | $166,600.00 | $166,600.00 | 17 | — | — |
| 2018-01-03 | $151,600.00 | $151,600.00 | 15 | — | — |
| 2018-01-02 | $142,200.00 | $142,200.00 | 3 | — | — |