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
- 2014-02-13 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 | $108,000.00 | $108,000.00 | 1 | — | — |
| 2018-12-28 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2018-12-27 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2018-12-26 | $111,000.00 | $111,000.00 | 0 | — | — |
| 2018-12-24 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2018-12-21 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2018-12-20 | $109,800.00 | $109,800.00 | 0 | — | — |
| 2018-12-19 | $118,200.00 | $118,200.00 | 0 | — | — |
| 2018-12-18 | $117,000.00 | $117,000.00 | 1 | — | — |
| 2018-12-17 | $130,200.00 | $130,200.00 | 0 | — | — |
| 2018-12-14 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2018-12-13 | $136,800.00 | $136,800.00 | 0 | — | — |
| 2018-12-12 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2018-12-11 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2018-12-10 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2018-12-07 | $133,800.00 | $133,800.00 | 0 | — | — |
| 2018-12-06 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2018-12-04 | $155,400.00 | $155,400.00 | 0 | — | — |
| 2018-12-03 | $150,600.00 | $150,600.00 | 0 | — | — |
| 2018-11-30 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2018-11-29 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2018-11-28 | $160,800.00 | $160,800.00 | 0 | — | — |
| 2018-11-27 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2018-11-26 | $159,600.00 | $159,600.00 | 1 | — | — |
| 2018-11-23 | $156,000.00 | $156,000.00 | 1 | — | — |
| 2018-11-21 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2018-11-20 | $140,400.00 | $140,400.00 | 0 | — | — |
| 2018-11-19 | $147,000.00 | $147,000.00 | 1 | — | — |
| 2018-11-16 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2018-11-15 | $156,000.00 | $156,000.00 | 1 | — | — |
| 2018-11-14 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2018-11-13 | $169,800.00 | $169,800.00 | 0 | — | — |
| 2018-11-12 | $166,800.00 | $166,800.00 | 0 | — | — |
| 2018-11-09 | $163,200.00 | $163,200.00 | 1 | — | — |
| 2018-11-08 | $157,800.00 | $157,800.00 | 0 | — | — |
| 2018-11-07 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2018-11-06 | $178,800.00 | $178,800.00 | 0 | — | — |
| 2018-11-05 | $192,000.00 | $192,000.00 | 0 | — | — |
| 2018-11-02 | $174,000.00 | $174,000.00 | 1 | — | — |
| 2018-11-01 | $162,000.00 | $162,000.00 | 1 | — | — |
| 2018-10-31 | $150,600.00 | $150,600.00 | 1 | — | — |
| 2018-10-30 | $154,200.00 | $154,200.00 | 0 | — | — |
| 2018-10-29 | $150,600.00 | $150,600.00 | 2 | — | — |
| 2018-10-26 | $171,000.00 | $171,000.00 | 1 | — | — |
| 2018-10-25 | $178,200.00 | $178,200.00 | 0 | — | — |
| 2018-10-24 | $177,000.00 | $177,000.00 | 1 | — | — |
| 2018-10-23 | $186,600.00 | $186,600.00 | 1 | — | — |
| 2018-10-22 | $195,000.00 | $195,000.00 | 1 | — | — |
| 2018-10-19 | $196,800.00 | $196,800.00 | 1 | — | — |
| 2018-10-18 | $216,000.00 | $216,000.00 | 3 | — | — |
| 2018-10-17 | $201,000.00 | $201,000.00 | 2 | — | — |
| 2018-10-16 | $204,000.00 | $204,000.00 | 5 | — | — |
| 2018-10-15 | $231,000.00 | $231,000.00 | 8 | — | — |
| 2018-10-12 | $186,000.00 | $186,000.00 | 6 | — | — |
| 2018-10-11 | $148,200.00 | $148,200.00 | 1 | — | — |
| 2018-10-10 | $156,000.00 | $156,000.00 | 1 | — | — |
| 2018-10-09 | $162,000.00 | $162,000.00 | 1 | — | — |
| 2018-10-08 | $162,000.00 | $162,000.00 | 2 | — | — |
| 2018-10-05 | $168,000.00 | $168,000.00 | 1 | — | — |
| 2018-10-04 | $165,000.00 | $165,000.00 | 5 | — | — |
| 2018-10-03 | $204,000.00 | $204,000.00 | 23 | — | — |
| 2018-10-02 | $142,800.00 | $142,800.00 | 1 | — | — |
| 2018-10-01 | $141,600.00 | $141,600.00 | 1 | — | — |
| 2018-09-28 | $154,800.00 | $154,800.00 | 1 | — | — |
| 2018-09-27 | $157,200.00 | $157,200.00 | 2 | — | — |
| 2018-09-26 | $150,000.00 | $150,000.00 | 3 | — | — |
| 2018-09-25 | $167,400.00 | $167,400.00 | 4 | — | — |
| 2018-09-24 | $141,000.00 | $141,000.00 | 2 | — | — |
| 2018-09-21 | $138,000.00 | $138,000.00 | 5 | — | — |
| 2018-09-20 | $144,000.00 | $144,000.00 | 3 | — | — |
| 2018-09-19 | $159,000.00 | $159,000.00 | 1 | — | — |
| 2018-09-18 | $156,600.00 | $156,600.00 | 4 | — | — |
| 2018-09-17 | $171,000.00 | $171,000.00 | 3 | — | — |
| 2018-09-14 | $186,000.00 | $186,000.00 | 4 | — | — |
| 2018-09-13 | $208,800.00 | $208,800.00 | 7 | — | — |
| 2018-09-12 | $252,000.00 | $252,000.00 | 6 | — | — |
| 2018-09-11 | $213,000.00 | $213,000.00 | 2 | — | — |
| 2018-09-10 | $215,400.00 | $215,400.00 | 3 | — | — |
| 2018-09-07 | $225,600.00 | $225,600.00 | 5 | — | — |
| 2018-09-06 | $283,200.00 | $283,200.00 | 7 | — | — |
| 2018-09-05 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2018-09-04 | $268,200.00 | $268,200.00 | 0 | — | — |
| 2018-08-31 | $266,400.00 | $266,400.00 | 0 | — | — |
| 2018-08-30 | $257,400.00 | $257,400.00 | 0 | — | — |
| 2018-08-29 | $243,600.00 | $243,600.00 | 0 | — | — |
| 2018-08-28 | $246,600.00 | $246,600.00 | 0 | — | — |
| 2018-08-27 | $252,000.00 | $252,000.00 | 1 | — | — |
| 2018-08-24 | $266,400.00 | $266,400.00 | 1 | — | — |
| 2018-08-23 | $288,000.00 | $288,000.00 | 3 | — | — |
| 2018-08-22 | $291,000.00 | $291,000.00 | 5 | — | — |
| 2018-08-21 | $225,600.00 | $225,600.00 | 1 | — | — |
| 2018-08-20 | $216,000.00 | $216,000.00 | 1 | — | — |
| 2018-08-17 | $216,000.00 | $216,000.00 | 1 | — | — |
| 2018-08-16 | $225,000.00 | $225,000.00 | 1 | — | — |
| 2018-08-15 | $255,000.00 | $255,000.00 | 1 | — | — |
| 2018-08-14 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2018-08-13 | $271,800.00 | $271,800.00 | 0 | — | — |
| 2018-08-10 | $277,200.00 | $277,200.00 | 0 | — | — |
| 2018-08-09 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2018-08-08 | $277,800.00 | $277,800.00 | 0 | — | — |
| 2018-08-07 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2018-08-06 | $282,000.00 | $282,000.00 | 1 | — | — |
| 2018-08-03 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2018-08-02 | $282,000.00 | $282,000.00 | 1 | — | — |
| 2018-08-01 | $277,200.00 | $277,200.00 | 1 | — | — |
| 2018-07-31 | $287,400.00 | $287,400.00 | 1 | — | — |
| 2018-07-30 | $312,000.00 | $312,000.00 | 2 | — | — |
| 2018-07-27 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2018-07-26 | $247,800.00 | $247,800.00 | 0 | — | — |
| 2018-07-25 | $280,200.00 | $280,200.00 | 0 | — | — |
| 2018-07-24 | $287,400.00 | $287,400.00 | 0 | — | — |
| 2018-07-23 | $259,200.00 | $259,200.00 | 0 | — | — |
| 2018-07-20 | $289,200.00 | $289,200.00 | 0 | — | — |
| 2018-07-19 | $288,600.00 | $288,600.00 | 1 | — | — |
| 2018-07-18 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2018-07-17 | $306,000.00 | $306,000.00 | 1 | — | — |
| 2018-07-16 | $310,200.00 | $310,200.00 | 1 | — | — |
| 2018-07-13 | $319,800.00 | $319,800.00 | 1 | — | — |
| 2018-07-12 | $324,000.00 | $324,000.00 | 6 | — | — |
| 2018-07-11 | $495,000.00 | $495,000.00 | 2 | — | — |
| 2018-07-10 | $444,000.00 | $444,000.00 | 0 | — | — |
| 2018-07-09 | $449,400.00 | $449,400.00 | 1 | — | — |
| 2018-07-06 | $474,600.00 | $474,600.00 | 1 | — | — |
| 2018-07-05 | $444,000.00 | $444,000.00 | 1 | — | — |
| 2018-07-03 | $528,000.00 | $528,000.00 | 0 | — | — |
| 2018-07-02 | $546,000.00 | $546,000.00 | 0 | — | — |
| 2018-06-29 | $567,000.00 | $567,000.00 | 0 | — | — |
| 2018-06-28 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2018-06-27 | $612,000.00 | $612,000.00 | 0 | — | — |
| 2018-06-26 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2018-06-25 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2018-06-22 | $642,000.00 | $642,000.00 | 0 | — | — |
| 2018-06-21 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2018-06-20 | $634,800.00 | $634,800.00 | 0 | — | — |
| 2018-06-19 | $618,000.00 | $618,000.00 | 0 | — | — |
| 2018-06-18 | $618,000.00 | $618,000.00 | 1 | — | — |
| 2018-06-15 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2018-06-14 | $654,000.00 | $654,000.00 | 0 | — | — |
| 2018-06-13 | $666,000.00 | $666,000.00 | 1 | — | — |
| 2018-06-12 | $708,000.00 | $708,000.00 | 4 | — | — |
| 2018-06-11 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2018-06-08 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2018-06-07 | $636,000.00 | $636,000.00 | 0 | — | — |
| 2018-06-06 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2018-06-05 | $636,000.00 | $636,000.00 | 0 | — | — |
| 2018-06-04 | $654,000.00 | $654,000.00 | 0 | — | — |
| 2018-06-01 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2018-05-31 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2018-05-30 | $660,000.00 | $660,000.00 | 0 | — | — |
| 2018-05-29 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2018-05-25 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2018-05-24 | $672,000.00 | $672,000.00 | 1 | — | — |
| 2018-05-23 | $678,000.00 | $678,000.00 | 3 | — | — |
| 2018-05-22 | $642,000.00 | $642,000.00 | 1 | — | — |
| 2018-05-21 | $672,000.00 | $672,000.00 | 1 | — | — |
| 2018-05-18 | $696,000.00 | $696,000.00 | 1 | — | — |
| 2018-05-17 | $714,000.00 | $714,000.00 | 1 | — | — |
| 2018-05-16 | $768,000.00 | $768,000.00 | 2 | — | — |
| 2018-05-15 | $714,000.00 | $714,000.00 | 1 | — | — |
| 2018-05-14 | $702,000.00 | $702,000.00 | 2 | — | — |
| 2018-05-11 | $720,000.00 | $720,000.00 | 3 | — | — |
| 2018-05-10 | $684,000.00 | $684,000.00 | 11 | — | — |
| 2018-05-09 | $1.45M | $1.45M | 16 | — | — |
| 2018-05-08 | $1.88M | $1.88M | 37 | — | — |
| 2018-05-07 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2018-05-04 | $720,000.00 | $720,000.00 | 1 | — | — |
| 2018-05-03 | $780,000.00 | $780,000.00 | 3 | — | — |
| 2018-05-02 | $678,000.00 | $678,000.00 | 0 | — | — |
| 2018-05-01 | $636,000.00 | $636,000.00 | 0 | — | — |
| 2018-04-30 | $708,000.00 | $708,000.00 | 0 | — | — |
| 2018-04-27 | $690,000.00 | $690,000.00 | 0 | — | — |
| 2018-04-26 | $666,000.00 | $666,000.00 | 1 | — | — |
| 2018-04-25 | $828,000.00 | $828,000.00 | 0 | — | — |
| 2018-04-24 | $828,000.00 | $828,000.00 | 0 | — | — |
| 2018-04-23 | $852,000.00 | $852,000.00 | 0 | — | — |
| 2018-04-20 | $870,000.00 | $870,000.00 | 0 | — | — |
| 2018-04-19 | $882,000.00 | $882,000.00 | 0 | — | — |
| 2018-04-18 | $883,200.00 | $883,200.00 | 0 | — | — |
| 2018-04-17 | $887,400.00 | $887,400.00 | 0 | — | — |
| 2018-04-16 | $882,000.00 | $882,000.00 | 1 | — | — |
| 2018-04-13 | $876,000.00 | $876,000.00 | 0 | — | — |
| 2018-04-12 | $774,000.00 | $774,000.00 | 0 | — | — |
| 2018-04-11 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2018-04-10 | $876,000.00 | $876,000.00 | 0 | — | — |
| 2018-04-09 | $834,000.00 | $834,000.00 | 0 | — | — |
| 2018-04-06 | $840,000.00 | $840,000.00 | 0 | — | — |
| 2018-04-05 | $875,400.00 | $875,400.00 | 0 | — | — |
| 2018-04-04 | $834,000.00 | $834,000.00 | 0 | — | — |
| 2018-04-03 | $834,000.00 | $834,000.00 | 0 | — | — |
| 2018-04-02 | $821,400.00 | $821,400.00 | 0 | — | — |
| 2018-03-29 | $912,000.00 | $912,000.00 | 0 | — | — |
| 2018-03-28 | $912,000.00 | $912,000.00 | 0 | — | — |
| 2018-03-27 | $936,000.00 | $936,000.00 | 1 | — | — |
| 2018-03-26 | $1.03M | $1.03M | 0 | — | — |
| 2018-03-23 | $954,000.00 | $954,000.00 | 0 | — | — |
| 2018-03-22 | $996,000.00 | $996,000.00 | 0 | — | — |
| 2018-03-21 | $1.04M | $1.04M | 0 | — | — |
| 2018-03-20 | $1.05M | $1.05M | 0 | — | — |
| 2018-03-19 | $1.08M | $1.08M | 0 | — | — |
| 2018-03-16 | $1.03M | $1.03M | 1 | — | — |
| 2018-03-15 | $1.12M | $1.12M | 0 | — | — |
| 2018-03-14 | $1.15M | $1.15M | 0 | — | — |
| 2018-03-13 | $1.19M | $1.19M | 0 | — | — |
| 2018-03-12 | $1.25M | $1.25M | 0 | — | — |
| 2018-03-09 | $1.24M | $1.24M | 0 | — | — |
| 2018-03-08 | $1.3M | $1.3M | 0 | — | — |
| 2018-03-07 | $1.37M | $1.37M | 1 | — | — |
| 2018-03-06 | $1.4M | $1.4M | 16 | — | — |
| 2018-03-05 | $1.2M | $1.2M | 0 | — | — |
| 2018-03-02 | $1.23M | $1.23M | 0 | — | — |
| 2018-03-01 | $1.24M | $1.24M | 0 | — | — |
| 2018-02-28 | $1.27M | $1.27M | 0 | — | — |
| 2018-02-27 | $1.24M | $1.24M | 0 | — | — |
| 2018-02-26 | $1.26M | $1.26M | 0 | — | — |
| 2018-02-23 | $1.31M | $1.31M | 0 | — | — |
| 2018-02-22 | $1.26M | $1.26M | 0 | — | — |
| 2018-02-21 | $1.39M | $1.39M | 0 | — | — |
| 2018-02-20 | $1.36M | $1.36M | 0 | — | — |
| 2018-02-16 | $1.33M | $1.33M | 0 | — | — |
| 2018-02-15 | $1.56M | $1.56M | 0 | — | — |
| 2018-02-14 | $1.62M | $1.62M | 0 | — | — |
| 2018-02-13 | $1.6M | $1.6M | 0 | — | — |
| 2018-02-12 | $1.58M | $1.58M | 0 | — | — |
| 2018-02-09 | $1.61M | $1.61M | 0 | — | — |
| 2018-02-08 | $1.6M | $1.6M | 0 | — | — |
| 2018-02-07 | $1.58M | $1.58M | 0 | — | — |
| 2018-02-06 | $1.54M | $1.54M | 0 | — | — |
| 2018-02-05 | $1.81M | $1.81M | 0 | — | — |
| 2018-02-02 | $1.8M | $1.8M | 0 | — | — |
| 2018-02-01 | $1.87M | $1.87M | 0 | — | — |
| 2018-01-31 | $1.99M | $1.99M | 0 | — | — |
| 2018-01-30 | $2M | $2M | 0 | — | — |
| 2018-01-29 | $2.02M | $2.02M | 0 | — | — |
| 2018-01-26 | $2.03M | $2.03M | 0 | — | — |
| 2018-01-25 | $2.02M | $2.02M | 0 | — | — |
| 2018-01-24 | $2.03M | $2.03M | 0 | — | — |
| 2018-01-23 | $2.05M | $2.05M | 0 | — | — |
| 2018-01-22 | $2.03M | $2.03M | 0 | — | — |
| 2018-01-19 | $2.08M | $2.08M | 0 | — | — |
| 2018-01-18 | $2.09M | $2.09M | 0 | — | — |
| 2018-01-17 | $2.07M | $2.07M | 0 | — | — |
| 2018-01-16 | $2.16M | $2.16M | 0 | — | — |
| 2018-01-12 | $2.13M | $2.13M | 0 | — | — |
| 2018-01-11 | $2.15M | $2.15M | 0 | — | — |
| 2018-01-10 | $2.14M | $2.14M | 0 | — | — |
| 2018-01-09 | $2.14M | $2.14M | 0 | — | — |
| 2018-01-08 | $2.17M | $2.17M | 0 | — | — |
| 2018-01-05 | $2.14M | $2.14M | 0 | — | — |
| 2018-01-04 | $2.13M | $2.13M | 0 | — | — |
| 2018-01-03 | $2.3M | $2.3M | 0 | — | — |
| 2018-01-02 | $2.32M | $2.32M | 0 | — | — |