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
- 2010-06-16 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 | $119,253.34 | $119,253.34 | 0 | — | — |
| 2018-12-28 | $102,613.34 | $102,613.34 | 0 | — | — |
| 2018-12-27 | $102,613.34 | $102,613.34 | 0 | — | — |
| 2018-12-26 | $88,746.66 | $88,746.66 | 0 | — | — |
| 2018-12-24 | $88,746.66 | $88,746.66 | 0 | — | — |
| 2018-12-21 | $88,746.66 | $88,746.66 | 0 | — | — |
| 2018-12-20 | $88,746.66 | $88,746.66 | 0 | — | — |
| 2018-12-19 | $102,613.34 | $102,613.34 | 0 | — | — |
| 2018-12-18 | $102,613.34 | $102,613.34 | 0 | — | — |
| 2018-12-17 | $108,160.00 | $108,160.01 | 0 | — | — |
| 2018-12-14 | $99,840.00 | $99,840.00 | 0 | — | — |
| 2018-12-13 | $141,440.00 | $141,440.00 | 0 | — | — |
| 2018-12-12 | $72,106.66 | $72,106.67 | 0 | — | — |
| 2018-12-11 | $72,106.66 | $72,106.67 | 0 | — | — |
| 2018-12-10 | $72,106.66 | $72,106.67 | 0 | — | — |
| 2018-12-07 | $72,106.66 | $72,106.67 | 0 | — | — |
| 2018-12-06 | $72,106.66 | $72,106.67 | 0 | — | — |
| 2018-12-04 | $72,106.66 | $72,106.67 | 0 | — | — |
| 2018-12-03 | $72,106.66 | $72,106.67 | 0 | — | — |
| 2018-11-30 | $72,106.66 | $72,106.67 | 0 | — | — |
| 2018-11-29 | $77,653.34 | $77,653.33 | 0 | — | — |
| 2018-11-28 | $77,653.34 | $77,653.33 | 0 | — | — |
| 2018-11-27 | $91,520.00 | $91,520.00 | 0 | — | — |
| 2018-11-26 | $91,520.00 | $91,520.00 | 0 | — | — |
| 2018-11-23 | $91,520.00 | $91,520.00 | 0 | — | — |
| 2018-11-21 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2018-11-20 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2018-11-19 | $55,466.67 | $55,466.67 | 0 | — | — |
| 2018-11-16 | $55,466.67 | $55,466.67 | 0 | — | — |
| 2018-11-15 | $55,466.67 | $55,466.67 | 0 | — | — |
| 2018-11-14 | $55,466.67 | $55,466.67 | 0 | — | — |
| 2018-11-13 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-11-12 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-11-09 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-11-08 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-11-07 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-11-06 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-11-05 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-11-02 | $54,080.00 | $54,080.00 | 0 | — | — |
| 2018-11-01 | $54,080.00 | $54,080.00 | 0 | — | — |
| 2018-10-31 | $54,080.00 | $54,080.00 | 0 | — | — |
| 2018-10-30 | $54,080.00 | $54,080.00 | 0 | — | — |
| 2018-10-29 | $27,733.33 | $27,733.34 | 0 | — | — |
| 2018-10-26 | $41,600.00 | $41,600.00 | 0 | — | — |
| 2018-10-25 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-24 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-23 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-22 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-19 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-18 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-17 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-16 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-15 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-12 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-11 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-10 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-09 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-08 | $58,240.00 | $58,240.00 | 0 | — | — |
| 2018-10-05 | $80,426.66 | $80,426.67 | 0 | — | — |
| 2018-10-04 | $80,426.66 | $80,426.67 | 0 | — | — |
| 2018-10-03 | $80,426.66 | $80,426.67 | 0 | — | — |
| 2018-10-02 | $80,426.66 | $80,426.67 | 0 | — | — |
| 2018-10-01 | $80,426.66 | $80,426.67 | 0 | — | — |
| 2018-09-28 | $124,800.00 | $124,800.01 | 0 | — | — |
| 2018-09-27 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2018-09-26 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2018-09-25 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2018-09-24 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2018-09-21 | $77,653.34 | $77,653.33 | 0 | — | — |
| 2018-09-20 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2018-09-19 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2018-09-18 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2018-09-17 | $75,157.34 | $75,157.34 | 0 | — | — |
| 2018-09-14 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-09-13 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-09-12 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-09-11 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-09-10 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-09-07 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-09-06 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-09-05 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-09-04 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-08-31 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-08-30 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-08-29 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-08-28 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-08-27 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-08-24 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-08-23 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-08-22 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-08-21 | $56,853.33 | $56,853.33 | 0 | — | — |
| 2018-08-20 | $75,989.34 | $75,989.33 | 0 | — | — |
| 2018-08-17 | $75,989.34 | $75,989.33 | 0 | — | — |
| 2018-08-16 | $75,989.34 | $75,989.33 | 0 | — | — |
| 2018-08-15 | $75,989.34 | $75,989.33 | 0 | — | — |
| 2018-08-14 | $75,989.34 | $75,989.33 | 0 | — | — |
| 2018-08-13 | $75,989.34 | $75,989.33 | 0 | — | — |
| 2018-08-10 | $75,989.34 | $75,989.33 | 0 | — | — |
| 2018-08-09 | $75,989.34 | $75,989.33 | 0 | — | — |
| 2018-08-08 | $94,293.34 | $94,293.34 | 0 | — | — |
| 2018-08-07 | $94,293.34 | $94,293.34 | 0 | — | — |
| 2018-08-06 | $98,453.34 | $98,453.34 | 0 | — | — |
| 2018-08-03 | $98,453.34 | $98,453.34 | 0 | — | — |
| 2018-08-02 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2018-08-01 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2018-07-31 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2018-07-30 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2018-07-27 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2018-07-26 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2018-07-25 | $110,933.34 | $110,933.34 | 0 | — | — |
| 2018-07-24 | $110,933.34 | $110,933.34 | 0 | — | — |
| 2018-07-23 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2018-07-20 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-07-19 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-07-18 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-07-17 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-07-16 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-07-13 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-07-12 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-07-11 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-07-10 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-07-09 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2018-07-06 | $194,133.33 | $194,133.34 | 0 | — | — |
| 2018-07-05 | $194,133.33 | $194,133.34 | 0 | — | — |
| 2018-07-03 | $282,880.00 | $282,879.99 | 0 | — | — |
| 2018-07-02 | $282,880.00 | $282,879.99 | 0 | — | — |
| 2018-06-29 | $210,773.33 | $210,773.33 | 0 | — | — |
| 2018-06-28 | $210,773.33 | $210,773.33 | 0 | — | — |
| 2018-06-27 | $210,773.33 | $210,773.33 | 0 | — | — |
| 2018-06-26 | $210,773.33 | $210,773.33 | 0 | — | — |
| 2018-06-25 | $221,866.67 | $221,866.68 | 0 | — | — |
| 2018-06-22 | $221,866.67 | $221,866.68 | 0 | — | — |
| 2018-06-21 | $285,653.34 | $285,653.36 | 0 | — | — |
| 2018-06-20 | $285,653.34 | $285,653.36 | 0 | — | — |
| 2018-06-19 | $285,653.34 | $285,653.36 | 0 | — | — |
| 2018-06-18 | $280,106.66 | $280,106.66 | 0 | — | — |
| 2018-06-15 | $282,880.00 | $282,879.99 | 0 | — | — |
| 2018-06-14 | $305,066.66 | $305,066.67 | 0 | — | — |
| 2018-06-13 | $299,520.00 | $299,520.00 | 0 | — | — |
| 2018-06-12 | $305,066.66 | $305,066.67 | 0 | — | — |
| 2018-06-11 | $293,973.34 | $293,973.36 | 0 | — | — |
| 2018-06-08 | $293,973.34 | $293,973.36 | 0 | — | — |
| 2018-06-07 | $291,200.00 | $291,200.00 | 0 | — | — |
| 2018-06-06 | $293,973.34 | $293,973.36 | 0 | — | — |
| 2018-06-05 | $293,973.34 | $293,973.36 | 0 | — | — |
| 2018-06-04 | $293,973.34 | $293,973.36 | 0 | — | — |
| 2018-06-01 | $255,146.67 | $255,146.68 | 0 | — | — |
| 2018-05-31 | $307,840.00 | $307,840.00 | 0 | — | — |
| 2018-05-30 | $313,386.66 | $313,386.67 | 0 | — | — |
| 2018-05-29 | $316,160.00 | $316,160.01 | 0 | — | — |
| 2018-05-25 | $316,160.00 | $316,160.01 | 0 | — | — |
| 2018-05-24 | $277,333.34 | $277,333.36 | 0 | — | — |
| 2018-05-23 | $266,240.00 | $266,240.00 | 0 | — | — |
| 2018-05-22 | $271,786.66 | $271,786.65 | 0 | — | — |
| 2018-05-21 | $274,560.00 | $274,560.02 | 0 | — | — |
| 2018-05-18 | $271,786.66 | $271,786.65 | 0 | — | — |
| 2018-05-17 | $266,240.00 | $266,240.00 | 0 | — | — |
| 2018-05-16 | $255,146.67 | $255,146.68 | 0 | — | — |
| 2018-05-15 | $244,053.33 | $244,053.34 | 0 | — | — |
| 2018-05-14 | $244,053.33 | $244,053.34 | 0 | — | — |
| 2018-05-11 | $250,986.67 | $250,986.68 | 0 | — | — |
| 2018-05-10 | $244,053.33 | $244,053.34 | 0 | — | — |
| 2018-05-09 | $235,733.33 | $235,733.34 | 0 | — | — |
| 2018-05-08 | $238,506.67 | $238,506.67 | 0 | — | — |
| 2018-05-07 | $221,866.67 | $221,866.68 | 0 | — | — |
| 2018-05-04 | $219,093.33 | $219,093.33 | 0 | — | — |
| 2018-05-03 | $219,093.33 | $219,093.33 | 0 | — | — |
| 2018-05-02 | $245,440.00 | $245,440.01 | 0 | — | — |
| 2018-05-01 | $249,600.00 | $249,600.01 | 0 | — | — |
| 2018-04-30 | $249,600.00 | $249,600.01 | 0 | — | — |
| 2018-04-27 | $249,600.00 | $249,600.01 | 0 | — | — |
| 2018-04-26 | $224,640.00 | $224,640.00 | 0 | — | — |
| 2018-04-25 | $230,186.67 | $230,186.68 | 0 | — | — |
| 2018-04-24 | $230,186.67 | $230,186.68 | 0 | — | — |
| 2018-04-23 | $221,866.67 | $221,866.68 | 0 | — | — |
| 2018-04-20 | $208,000.00 | $208,000.01 | 0 | — | — |
| 2018-04-19 | $196,906.67 | $196,906.67 | 0 | — | — |
| 2018-04-18 | $155,306.67 | $155,306.67 | 0 | — | — |
| 2018-04-17 | $155,306.67 | $155,306.67 | 0 | — | — |
| 2018-04-16 | $155,306.67 | $155,306.67 | 0 | — | — |
| 2018-04-13 | $155,306.67 | $155,306.67 | 0 | — | — |
| 2018-04-12 | $155,306.67 | $155,306.67 | 0 | — | — |
| 2018-04-11 | $155,306.67 | $155,306.67 | 0 | — | — |
| 2018-04-10 | $155,306.67 | $155,306.67 | 0 | — | — |
| 2018-04-09 | $160,853.33 | $160,853.34 | 0 | — | — |
| 2018-04-06 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-04-05 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-04-04 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-04-03 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-04-02 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-03-29 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-03-28 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2018-03-27 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-03-26 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-03-23 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-03-22 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-03-21 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-03-20 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-03-19 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2018-03-16 | $151,146.67 | $151,146.68 | 0 | — | — |
| 2018-03-15 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2018-03-14 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2018-03-13 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2018-03-12 | $163,626.67 | $163,626.67 | 0 | — | — |
| 2018-03-09 | $163,349.33 | $163,349.34 | 0 | — | — |
| 2018-03-08 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-03-07 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-03-06 | $144,213.33 | $144,213.33 | 0 | — | — |
| 2018-03-05 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2018-03-02 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-03-01 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-02-28 | $158,080.00 | $158,080.00 | 0 | — | — |
| 2018-02-27 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2018-02-26 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2018-02-23 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2018-02-22 | $169,173.33 | $169,173.33 | 0 | — | — |
| 2018-02-21 | $169,173.33 | $169,173.33 | 0 | — | — |
| 2018-02-20 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2018-02-16 | $166,400.00 | $166,400.01 | 0 | — | — |
| 2018-02-15 | $168,896.00 | $168,896.01 | 0 | — | — |
| 2018-02-14 | $155,029.33 | $155,029.34 | 0 | — | — |
| 2018-02-13 | $127,018.66 | $127,018.66 | 0 | — | — |
| 2018-02-12 | $127,018.66 | $127,018.66 | 0 | — | — |
| 2018-02-09 | $127,018.66 | $127,018.66 | 0 | — | — |
| 2018-02-08 | $130,624.00 | $130,624.00 | 0 | — | — |
| 2018-02-07 | $135,338.67 | $135,338.68 | 0 | — | — |
| 2018-02-06 | $127,018.66 | $127,018.66 | 0 | — | — |
| 2018-02-05 | $127,018.66 | $127,018.66 | 0 | — | — |
| 2018-02-02 | $127,018.66 | $127,018.66 | 0 | — | — |
| 2018-02-01 | $138,666.67 | $138,666.68 | 0 | — | — |
| 2018-01-31 | $138,666.67 | $138,666.68 | 0 | — | — |
| 2018-01-30 | $138,666.67 | $138,666.68 | 0 | — | — |
| 2018-01-29 | $138,944.00 | $138,944.00 | 0 | — | — |
| 2018-01-26 | $138,944.00 | $138,944.00 | 0 | — | — |
| 2018-01-25 | $138,944.00 | $138,944.00 | 0 | — | — |
| 2018-01-24 | $138,944.00 | $138,944.00 | 0 | — | — |
| 2018-01-23 | $144,213.33 | $144,213.33 | 0 | — | — |
| 2018-01-22 | $144,213.33 | $144,213.33 | 0 | — | — |
| 2018-01-19 | $160,853.33 | $160,853.34 | 0 | — | — |
| 2018-01-18 | $127,573.34 | $127,573.34 | 0 | — | — |
| 2018-01-17 | $146,986.67 | $146,986.68 | 0 | — | — |
| 2018-01-16 | $138,666.67 | $138,666.68 | 0 | — | — |
| 2018-01-12 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2018-01-11 | $91,520.00 | $91,520.00 | 0 | — | — |
| 2018-01-10 | $91,520.00 | $91,520.00 | 0 | — | — |
| 2018-01-09 | $91,520.00 | $91,520.00 | 0 | — | — |
| 2018-01-08 | $91,520.00 | $91,520.00 | 0 | — | — |
| 2018-01-05 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2018-01-04 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2018-01-03 | $108,160.00 | $108,160.01 | 0 | — | — |
| 2018-01-02 | $108,160.00 | $108,160.01 | 0 | — | — |