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
- 2016-12-08 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 | $28,080.00 | $28,080.00 | 4 | — | — |
| 2018-12-28 | $27,744.00 | $27,744.00 | 5 | — | — |
| 2018-12-27 | $27,360.00 | $27,360.00 | 2 | — | — |
| 2018-12-26 | $27,360.00 | $27,360.00 | 2 | — | — |
| 2018-12-24 | $27,840.00 | $27,840.00 | 1 | — | — |
| 2018-12-21 | $28,656.00 | $28,656.00 | 2 | — | — |
| 2018-12-20 | $27,648.00 | $27,648.00 | 2 | — | — |
| 2018-12-19 | $29,040.00 | $29,040.00 | 0 | — | — |
| 2018-12-18 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2018-12-17 | $28,320.00 | $28,320.00 | 2 | — | — |
| 2018-12-14 | $29,088.00 | $29,088.00 | 1 | — | — |
| 2018-12-13 | $29,760.00 | $29,760.00 | 2 | — | — |
| 2018-12-12 | $30,240.00 | $30,240.00 | 5 | — | — |
| 2018-12-11 | $32,544.00 | $32,544.00 | 7 | — | — |
| 2018-12-10 | $33,264.00 | $33,264.00 | 7 | — | — |
| 2018-12-07 | $30,240.00 | $30,240.00 | 2 | — | — |
| 2018-12-06 | $30,960.00 | $30,960.00 | 2 | — | — |
| 2018-12-04 | $32,208.00 | $32,208.00 | 1 | — | — |
| 2018-12-03 | $32,160.00 | $32,160.00 | 1 | — | — |
| 2018-11-30 | $31,104.00 | $31,104.00 | 1 | — | — |
| 2018-11-29 | $31,680.00 | $31,680.00 | 2 | — | — |
| 2018-11-28 | $30,240.00 | $30,240.00 | 4 | — | — |
| 2018-11-27 | $31,728.00 | $31,728.00 | 1 | — | — |
| 2018-11-26 | $32,928.00 | $32,928.00 | 3 | — | — |
| 2018-11-23 | $33,120.00 | $33,120.00 | 1 | — | — |
| 2018-11-21 | $32,640.00 | $32,640.00 | 1 | — | — |
| 2018-11-20 | $31,200.00 | $31,200.00 | 5 | — | — |
| 2018-11-19 | $33,408.00 | $33,408.00 | 2 | — | — |
| 2018-11-16 | $33,936.00 | $33,936.00 | 2 | — | — |
| 2018-11-15 | $34,080.00 | $34,080.00 | 2 | — | — |
| 2018-11-14 | $34,080.00 | $34,080.00 | 7 | — | — |
| 2018-11-13 | $38,208.00 | $38,208.00 | 4 | — | — |
| 2018-11-12 | $41,328.00 | $41,328.00 | 5 | — | — |
| 2018-11-09 | $41,664.00 | $41,664.00 | 5 | — | — |
| 2018-11-08 | $40,560.00 | $40,560.00 | 1 | — | — |
| 2018-11-07 | $39,840.00 | $39,840.00 | 2 | — | — |
| 2018-11-06 | $39,360.00 | $39,360.00 | 2 | — | — |
| 2018-11-05 | $38,400.00 | $38,400.00 | 4 | — | — |
| 2018-11-02 | $37,920.00 | $37,920.00 | 2 | — | — |
| 2018-11-01 | $38,928.00 | $38,928.00 | 4 | — | — |
| 2018-10-31 | $37,920.00 | $37,920.00 | 4 | — | — |
| 2018-10-30 | $34,560.00 | $34,560.00 | 9 | — | — |
| 2018-10-29 | $36,000.00 | $36,000.00 | 10 | — | — |
| 2018-10-26 | $40,224.00 | $40,224.00 | 7 | — | — |
| 2018-10-25 | $41,280.00 | $41,280.00 | 6 | — | — |
| 2018-10-24 | $40,944.00 | $40,944.00 | 8 | — | — |
| 2018-10-23 | $42,720.00 | $42,720.00 | 28 | — | — |
| 2018-10-22 | $44,640.00 | $44,640.00 | 33 | — | — |
| 2018-10-19 | $41,328.00 | $41,328.00 | 60 | — | — |
| 2018-10-18 | $45,984.00 | $45,984.00 | 142 | — | — |
| 2018-10-17 | $35,184.00 | $35,184.00 | 1 | — | — |
| 2018-10-16 | $34,800.00 | $34,800.00 | 3 | — | — |
| 2018-10-15 | $35,520.00 | $35,520.00 | 3 | — | — |
| 2018-10-12 | $34,224.00 | $34,224.00 | 2 | — | — |
| 2018-10-11 | $34,032.00 | $34,032.00 | 2 | — | — |
| 2018-10-10 | $34,320.00 | $34,320.00 | 4 | — | — |
| 2018-10-09 | $34,320.00 | $34,320.00 | 5 | — | — |
| 2018-10-08 | $36,720.00 | $36,720.00 | 20 | — | — |
| 2018-10-05 | $32,640.00 | $32,640.00 | 3 | — | — |
| 2018-10-04 | $32,640.00 | $32,640.00 | 3 | — | — |
| 2018-10-03 | $33,456.00 | $33,456.00 | 4 | — | — |
| 2018-10-02 | $32,832.00 | $32,832.00 | 4 | — | — |
| 2018-10-01 | $33,696.00 | $33,696.00 | 3 | — | — |
| 2018-09-28 | $33,120.00 | $33,120.00 | 6 | — | — |
| 2018-09-27 | $34,656.00 | $34,656.00 | 4 | — | — |
| 2018-09-26 | $36,288.00 | $36,288.00 | 4 | — | — |
| 2018-09-25 | $37,440.00 | $37,440.00 | 4 | — | — |
| 2018-09-24 | $40,032.00 | $40,032.00 | 8 | — | — |
| 2018-09-21 | $38,400.00 | $38,400.00 | 40 | — | — |
| 2018-09-20 | $34,560.00 | $34,560.00 | 3 | — | — |
| 2018-09-19 | $32,880.00 | $32,880.00 | 3 | — | — |
| 2018-09-18 | $33,120.00 | $33,120.00 | 3 | — | — |
| 2018-09-17 | $34,080.00 | $34,080.00 | 2 | — | — |
| 2018-09-14 | $33,744.00 | $33,744.00 | 4 | — | — |
| 2018-09-13 | $34,944.00 | $34,944.00 | 3 | — | — |
| 2018-09-12 | $35,232.00 | $35,232.00 | 4 | — | — |
| 2018-09-11 | $36,768.00 | $36,768.00 | 5 | — | — |
| 2018-09-10 | $37,584.00 | $37,584.00 | 4 | — | — |
| 2018-09-07 | $39,360.00 | $39,360.00 | 3 | — | — |
| 2018-09-06 | $40,320.00 | $40,320.00 | 4 | — | — |
| 2018-09-05 | $39,888.00 | $39,888.00 | 7 | — | — |
| 2018-09-04 | $40,320.00 | $40,320.00 | 6 | — | — |
| 2018-08-31 | $42,240.00 | $42,240.00 | 4 | — | — |
| 2018-08-30 | $42,960.00 | $42,960.00 | 3 | — | — |
| 2018-08-29 | $42,576.00 | $42,576.00 | 3 | — | — |
| 2018-08-28 | $42,240.00 | $42,240.00 | 4 | — | — |
| 2018-08-27 | $42,240.00 | $42,240.00 | 7 | — | — |
| 2018-08-24 | $42,432.00 | $42,432.00 | 12 | — | — |
| 2018-08-23 | $44,160.00 | $44,160.00 | 31 | — | — |
| 2018-08-22 | $39,024.00 | $39,024.00 | 7 | — | — |
| 2018-08-21 | $38,544.00 | $38,544.00 | 10 | — | — |
| 2018-08-20 | $41,280.00 | $41,280.00 | 10 | — | — |
| 2018-08-17 | $42,720.00 | $42,720.00 | 5 | — | — |
| 2018-08-16 | $43,680.00 | $43,680.00 | 11 | — | — |
| 2018-08-15 | $43,200.00 | $43,200.00 | 14 | — | — |
| 2018-08-14 | $45,168.00 | $45,168.00 | 25 | — | — |
| 2018-08-13 | $48,960.00 | $48,960.00 | 13 | — | — |
| 2018-08-10 | $48,960.00 | $48,960.00 | 8 | — | — |
| 2018-08-09 | $46,368.00 | $46,368.00 | 15 | — | — |
| 2018-08-08 | $47,136.00 | $47,136.00 | 7 | — | — |
| 2018-08-07 | $47,088.00 | $47,088.00 | 28 | — | — |
| 2018-08-06 | $45,648.00 | $45,648.00 | 36 | — | — |
| 2018-08-03 | $55,680.00 | $55,680.00 | 12 | — | — |
| 2018-08-02 | $58,560.00 | $58,560.00 | 13 | — | — |
| 2018-08-01 | $63,840.00 | $63,840.00 | 30 | — | — |
| 2018-07-31 | $57,120.00 | $57,120.00 | 13 | — | — |
| 2018-07-30 | $60,960.00 | $60,960.00 | 7 | — | — |
| 2018-07-27 | $60,480.00 | $60,480.00 | 9 | — | — |
| 2018-07-26 | $62,880.00 | $62,880.00 | 7 | — | — |
| 2018-07-25 | $63,360.00 | $63,360.00 | 18 | — | — |
| 2018-07-24 | $66,240.00 | $66,240.00 | 13 | — | — |
| 2018-07-23 | $71,040.00 | $71,040.00 | 15 | — | — |
| 2018-07-20 | $76,320.00 | $76,320.00 | 11 | — | — |
| 2018-07-19 | $75,840.00 | $75,840.00 | 61 | — | — |
| 2018-07-18 | $71,040.00 | $71,040.00 | 13 | — | — |
| 2018-07-17 | $73,920.00 | $73,920.00 | 17 | — | — |
| 2018-07-16 | $76,800.00 | $76,800.00 | 94 | — | — |
| 2018-07-13 | $78,240.00 | $78,240.00 | 124 | — | — |
| 2018-07-12 | $64,800.00 | $64,800.00 | 22 | — | — |
| 2018-07-11 | $65,280.00 | $65,280.00 | 17 | — | — |
| 2018-07-10 | $74,400.00 | $74,400.00 | 9 | — | — |
| 2018-07-09 | $77,760.00 | $77,760.00 | 6 | — | — |
| 2018-07-06 | $79,680.00 | $79,680.00 | 7 | — | — |
| 2018-07-05 | $81,600.00 | $81,600.00 | 7 | — | — |
| 2018-07-03 | $75,840.00 | $75,840.00 | 6 | — | — |
| 2018-07-02 | $75,888.00 | $75,888.00 | 8 | — | — |
| 2018-06-29 | $78,240.00 | $78,240.00 | 14 | — | — |
| 2018-06-28 | $84,000.00 | $84,000.00 | 11 | — | — |
| 2018-06-27 | $86,400.00 | $86,400.00 | 12 | — | — |
| 2018-06-26 | $89,280.00 | $89,280.00 | 17 | — | — |
| 2018-06-25 | $92,160.00 | $92,160.00 | 14 | — | — |
| 2018-06-22 | $92,160.00 | $92,160.00 | 22 | — | — |
| 2018-06-21 | $99,120.00 | $99,120.00 | 52 | — | — |
| 2018-06-20 | $101,280.00 | $101,280.00 | 44 | — | — |
| 2018-06-19 | $87,360.00 | $87,360.00 | 23 | — | — |
| 2018-06-18 | $87,840.00 | $87,840.00 | 43 | — | — |
| 2018-06-15 | $80,640.00 | $80,640.00 | 12 | — | — |
| 2018-06-14 | $78,240.00 | $78,240.00 | 16 | — | — |
| 2018-06-13 | $80,640.00 | $80,640.00 | 16 | — | — |
| 2018-06-12 | $78,720.00 | $78,720.00 | 32 | — | — |
| 2018-06-11 | $84,480.00 | $84,480.00 | 143 | — | — |
| 2018-06-08 | $67,680.00 | $67,680.00 | 52 | — | — |
| 2018-06-07 | $79,680.00 | $79,680.00 | 48 | — | — |
| 2018-06-06 | $98,400.00 | $98,400.00 | 201 | — | — |
| 2018-06-05 | $88,800.00 | $88,800.00 | 114 | — | — |
| 2018-06-04 | $65,760.00 | $65,760.00 | 14 | — | — |
| 2018-06-01 | $67,200.00 | $67,200.00 | 25 | — | — |
| 2018-05-31 | $64,320.00 | $64,320.00 | 21 | — | — |
| 2018-05-30 | $67,680.00 | $67,680.00 | 44 | — | — |
| 2018-05-29 | $60,960.00 | $60,960.00 | 41 | — | — |
| 2018-05-25 | $58,560.00 | $58,560.00 | 42 | — | — |
| 2018-05-24 | $60,960.00 | $60,960.00 | 81 | — | — |
| 2018-05-23 | $71,520.00 | $71,520.00 | 274 | — | — |
| 2018-05-22 | $60,960.00 | $60,960.00 | 860 | — | — |
| 2018-05-21 | $60,000.00 | $60,000.00 | 920 | — | — |
| 2018-05-18 | $15,168.00 | $15,168.00 | 4 | — | — |
| 2018-05-17 | $15,600.00 | $15,600.00 | 2 | — | — |
| 2018-05-16 | $15,360.00 | $15,360.00 | 5 | — | — |
| 2018-05-15 | $15,648.00 | $15,648.00 | 7 | — | — |
| 2018-05-14 | $20,640.00 | $20,640.00 | 5 | — | — |
| 2018-05-11 | $19,680.00 | $19,680.00 | 1 | — | — |
| 2018-05-10 | $19,680.00 | $19,680.00 | 1 | — | — |
| 2018-05-09 | $20,640.00 | $20,640.00 | 2 | — | — |
| 2018-05-08 | $20,928.00 | $20,928.00 | 4 | — | — |
| 2018-05-07 | $21,168.00 | $21,168.00 | 1 | — | — |
| 2018-05-04 | $21,600.00 | $21,600.00 | 1 | — | — |
| 2018-05-03 | $21,744.00 | $21,744.00 | 1 | — | — |
| 2018-05-02 | $20,064.00 | $20,064.00 | 1 | — | — |
| 2018-05-01 | $21,600.00 | $21,600.00 | 1 | — | — |
| 2018-04-30 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2018-04-27 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2018-04-26 | $21,264.00 | $21,264.00 | 1 | — | — |
| 2018-04-25 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2018-04-24 | $21,600.00 | $21,600.00 | 1 | — | — |
| 2018-04-23 | $21,120.00 | $21,120.00 | 1 | — | — |
| 2018-04-20 | $21,600.00 | $21,600.00 | 1 | — | — |
| 2018-04-19 | $22,128.00 | $22,128.00 | 0 | — | — |
| 2018-04-18 | $22,320.00 | $22,320.00 | 1 | — | — |
| 2018-04-17 | $23,040.00 | $23,040.00 | 1 | — | — |
| 2018-04-16 | $22,560.00 | $22,560.00 | 2 | — | — |
| 2018-04-13 | $23,760.00 | $23,760.00 | 1 | — | — |
| 2018-04-12 | $23,520.00 | $23,520.00 | 4 | — | — |
| 2018-04-11 | $22,944.00 | $22,944.00 | 2 | — | — |
| 2018-04-10 | $21,552.00 | $21,552.00 | 2 | — | — |
| 2018-04-09 | $22,560.00 | $22,560.00 | 2 | — | — |
| 2018-04-06 | $23,856.00 | $23,856.00 | 1 | — | — |
| 2018-04-05 | $24,288.00 | $24,288.00 | 0 | — | — |
| 2018-04-04 | $24,432.00 | $24,432.00 | 2 | — | — |
| 2018-04-03 | $24,480.00 | $24,480.00 | 1 | — | — |
| 2018-04-02 | $24,960.00 | $24,960.00 | 1 | — | — |
| 2018-03-29 | $24,480.00 | $24,480.00 | 1 | — | — |
| 2018-03-28 | $26,400.00 | $26,400.00 | 1 | — | — |
| 2018-03-27 | $26,400.00 | $26,400.00 | 2 | — | — |
| 2018-03-26 | $27,168.00 | $27,168.00 | 2 | — | — |
| 2018-03-23 | $27,360.00 | $27,360.00 | 1 | — | — |
| 2018-03-22 | $27,840.00 | $27,840.00 | 1 | — | — |
| 2018-03-21 | $27,888.00 | $27,888.00 | 2 | — | — |
| 2018-03-20 | $29,280.00 | $29,280.00 | 4 | — | — |
| 2018-03-19 | $28,800.00 | $28,800.00 | 5 | — | — |
| 2018-03-16 | $30,240.00 | $30,240.00 | 3 | — | — |
| 2018-03-15 | $29,280.00 | $29,280.00 | 2 | — | — |
| 2018-03-14 | $31,200.00 | $31,200.00 | 2 | — | — |
| 2018-03-13 | $29,904.00 | $29,904.00 | 1 | — | — |
| 2018-03-12 | $30,240.00 | $30,240.00 | 1 | — | — |
| 2018-03-09 | $30,000.00 | $30,000.00 | 2 | — | — |
| 2018-03-08 | $29,424.00 | $29,424.00 | 1 | — | — |
| 2018-03-07 | $29,760.00 | $29,760.00 | 1 | — | — |
| 2018-03-06 | $28,800.00 | $28,800.00 | 2 | — | — |
| 2018-03-05 | $29,760.00 | $29,760.00 | 1 | — | — |
| 2018-03-02 | $29,280.00 | $29,280.00 | 1 | — | — |
| 2018-03-01 | $28,320.00 | $28,320.00 | 1 | — | — |
| 2018-02-28 | $28,752.00 | $28,752.00 | 4 | — | — |
| 2018-02-27 | $30,192.00 | $30,192.00 | 3 | — | — |
| 2018-02-26 | $31,200.00 | $31,200.00 | 14 | — | — |
| 2018-02-23 | $32,496.00 | $32,496.00 | 3 | — | — |
| 2018-02-22 | $35,040.00 | $35,040.00 | 5 | — | — |
| 2018-02-21 | $32,160.00 | $32,160.00 | 0 | — | — |
| 2018-02-20 | $30,720.00 | $30,720.00 | 1 | — | — |
| 2018-02-16 | $32,160.00 | $32,160.00 | 1 | — | — |
| 2018-02-15 | $31,200.00 | $31,200.00 | 0 | — | — |
| 2018-02-14 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2018-02-13 | $31,440.00 | $31,440.00 | 1 | — | — |
| 2018-02-12 | $32,160.00 | $32,160.00 | 3 | — | — |
| 2018-02-09 | $29,760.00 | $29,760.00 | 1 | — | — |
| 2018-02-08 | $29,280.00 | $29,280.00 | 2 | — | — |
| 2018-02-07 | $33,120.00 | $33,120.00 | 2 | — | — |
| 2018-02-06 | $30,480.00 | $30,480.00 | 2 | — | — |
| 2018-02-05 | $31,200.00 | $31,200.00 | 2 | — | — |
| 2018-02-02 | $31,824.00 | $31,824.00 | 1 | — | — |
| 2018-02-01 | $32,640.00 | $32,640.00 | 2 | — | — |
| 2018-01-31 | $33,840.00 | $33,840.00 | 3 | — | — |
| 2018-01-30 | $33,600.00 | $33,600.00 | 2 | — | — |
| 2018-01-29 | $35,664.00 | $35,664.00 | 2 | — | — |
| 2018-01-26 | $34,560.00 | $34,560.00 | 3 | — | — |
| 2018-01-25 | $37,152.00 | $37,152.00 | 2 | — | — |
| 2018-01-24 | $38,160.00 | $38,160.00 | 10 | — | — |
| 2018-01-23 | $36,960.00 | $36,960.00 | 2 | — | — |
| 2018-01-22 | $38,208.00 | $38,208.00 | 2 | — | — |
| 2018-01-19 | $38,112.00 | $38,112.00 | 1 | — | — |
| 2018-01-18 | $37,920.00 | $37,920.00 | 2 | — | — |
| 2018-01-17 | $39,264.00 | $39,264.00 | 6 | — | — |
| 2018-01-16 | $41,760.00 | $41,760.00 | 14 | — | — |
| 2018-01-12 | $39,792.00 | $39,792.00 | 34 | — | — |
| 2018-01-11 | $35,520.00 | $35,520.00 | 3 | — | — |
| 2018-01-10 | $35,040.00 | $35,040.00 | 2 | — | — |
| 2018-01-09 | $33,984.00 | $33,984.00 | 2 | — | — |
| 2018-01-08 | $34,080.00 | $34,080.00 | 12 | — | — |
| 2018-01-05 | $35,232.00 | $35,232.00 | 3 | — | — |
| 2018-01-04 | $35,520.00 | $35,520.00 | 3 | — | — |
| 2018-01-03 | $33,504.00 | $33,504.00 | 3 | — | — |
| 2018-01-02 | $32,208.00 | $32,208.00 | 6 | — | — |