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
- 2015-03-24 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 | $16,704.00 | $16,704.00 | 13 | — | — |
| 2018-12-28 | $16,992.00 | $16,992.00 | 43 | — | — |
| 2018-12-27 | $17,760.00 | $17,760.00 | 14 | — | — |
| 2018-12-26 | $17,088.00 | $17,088.00 | 17 | — | — |
| 2018-12-24 | $16,800.00 | $16,800.00 | 16 | — | — |
| 2018-12-21 | $17,184.00 | $17,184.00 | 27 | — | — |
| 2018-12-20 | $17,088.00 | $17,088.00 | 29 | — | — |
| 2018-12-19 | $16,704.00 | $16,704.00 | 49 | — | — |
| 2018-12-18 | $16,896.00 | $16,896.00 | 34 | — | — |
| 2018-12-17 | $17,088.00 | $17,088.00 | 29 | — | — |
| 2018-12-14 | $16,800.00 | $16,800.00 | 64 | — | — |
| 2018-12-13 | $15,840.00 | $15,840.00 | 41 | — | — |
| 2018-12-12 | $15,744.00 | $15,744.00 | 27 | — | — |
| 2018-12-11 | $15,264.00 | $15,264.00 | 43 | — | — |
| 2018-12-10 | $15,168.00 | $15,168.00 | 84 | — | — |
| 2018-12-07 | $15,936.00 | $15,936.00 | 28 | — | — |
| 2018-12-06 | $16,992.00 | $16,992.00 | 29 | — | — |
| 2018-12-04 | $16,896.00 | $16,896.00 | 29 | — | — |
| 2018-12-03 | $17,088.00 | $17,088.00 | 31 | — | — |
| 2018-11-30 | $16,320.00 | $16,320.00 | 41 | — | — |
| 2018-11-29 | $16,992.00 | $16,992.00 | 33 | — | — |
| 2018-11-28 | $17,280.00 | $17,280.00 | 36 | — | — |
| 2018-11-27 | $17,088.00 | $17,088.00 | 32 | — | — |
| 2018-11-26 | $16,800.00 | $16,800.00 | 28 | — | — |
| 2018-11-23 | $17,280.00 | $17,280.00 | 34 | — | — |
| 2018-11-21 | $16,320.00 | $16,320.00 | 43 | — | — |
| 2018-11-20 | $16,128.00 | $16,128.00 | 31 | — | — |
| 2018-11-19 | $16,128.00 | $16,128.00 | 23 | — | — |
| 2018-11-16 | $15,744.00 | $15,744.00 | 30 | — | — |
| 2018-11-15 | $15,744.00 | $15,744.00 | 28 | — | — |
| 2018-11-14 | $15,936.00 | $15,936.00 | 28 | — | — |
| 2018-11-13 | $15,840.00 | $15,840.00 | 28 | — | — |
| 2018-11-12 | $16,416.00 | $16,416.00 | 29 | — | — |
| 2018-11-09 | $17,184.00 | $17,184.00 | 28 | — | — |
| 2018-11-08 | $17,472.00 | $17,472.00 | 24 | — | — |
| 2018-11-07 | $16,896.00 | $16,896.00 | 24 | — | — |
| 2018-11-06 | $17,184.00 | $17,184.00 | 28 | — | — |
| 2018-11-05 | $16,224.00 | $16,224.00 | 24 | — | — |
| 2018-11-02 | $16,512.00 | $16,512.00 | 29 | — | — |
| 2018-11-01 | $17,088.00 | $17,088.00 | 49 | — | — |
| 2018-10-31 | $15,744.00 | $15,744.00 | 20 | — | — |
| 2018-10-30 | $15,744.00 | $15,744.00 | 16 | — | — |
| 2018-10-29 | $15,168.00 | $15,168.00 | 21 | — | — |
| 2018-10-26 | $15,648.00 | $15,648.00 | 18 | — | — |
| 2018-10-25 | $15,744.00 | $15,744.00 | 21 | — | — |
| 2018-10-24 | $15,360.00 | $15,360.00 | 24 | — | — |
| 2018-10-23 | $15,360.00 | $15,360.00 | 25 | — | — |
| 2018-10-22 | $14,880.00 | $14,880.00 | 22 | — | — |
| 2018-10-19 | $14,976.00 | $14,976.00 | 18 | — | — |
| 2018-10-18 | $15,168.00 | $15,168.00 | 38 | — | — |
| 2018-10-17 | $15,264.00 | $15,264.00 | 30 | — | — |
| 2018-10-16 | $15,456.00 | $15,456.00 | 36 | — | — |
| 2018-10-15 | $15,168.00 | $15,168.00 | 21 | — | — |
| 2018-10-12 | $15,360.00 | $15,360.00 | 19 | — | — |
| 2018-10-11 | $14,976.00 | $14,976.00 | 18 | — | — |
| 2018-10-10 | $15,552.00 | $15,552.00 | 62 | — | — |
| 2018-10-09 | $16,800.00 | $16,800.00 | 28 | — | — |
| 2018-10-08 | $15,936.00 | $15,936.00 | 36 | — | — |
| 2018-10-05 | $15,648.00 | $15,648.00 | 23 | — | — |
| 2018-10-04 | $15,580.80 | $15,580.80 | 18 | — | — |
| 2018-10-03 | $15,456.00 | $15,456.00 | 22 | — | — |
| 2018-10-02 | $15,648.00 | $15,648.00 | 19 | — | — |
| 2018-10-01 | $15,744.00 | $15,744.00 | 21 | — | — |
| 2018-09-28 | $15,744.00 | $15,744.00 | 26 | — | — |
| 2018-09-27 | $15,648.00 | $15,648.00 | 22 | — | — |
| 2018-09-26 | $15,264.00 | $15,264.00 | 21 | — | — |
| 2018-09-25 | $15,168.00 | $15,168.00 | 32 | — | — |
| 2018-09-24 | $15,552.00 | $15,552.00 | 31 | — | — |
| 2018-09-21 | $15,648.00 | $15,648.00 | 31 | — | — |
| 2018-09-20 | $15,648.00 | $15,648.00 | 39 | — | — |
| 2018-09-19 | $15,552.00 | $15,552.00 | 35 | — | — |
| 2018-09-18 | $15,456.00 | $15,456.00 | 59 | — | — |
| 2018-09-17 | $15,168.00 | $15,168.00 | 65 | — | — |
| 2018-09-14 | $15,264.00 | $15,264.00 | 64 | — | — |
| 2018-09-13 | $15,408.00 | $15,408.00 | 53 | — | — |
| 2018-09-12 | $15,360.00 | $15,360.00 | 60 | — | — |
| 2018-09-11 | $14,976.00 | $14,976.00 | 57 | — | — |
| 2018-09-10 | $15,264.00 | $15,264.00 | 57 | — | — |
| 2018-09-07 | $15,552.00 | $15,552.00 | 56 | — | — |
| 2018-09-06 | $15,072.00 | $15,072.00 | 65 | — | — |
| 2018-09-05 | $15,264.00 | $15,264.00 | 59 | — | — |
| 2018-09-04 | $15,360.00 | $15,360.00 | 66 | — | — |
| 2018-08-31 | $14,880.00 | $14,880.00 | 67 | — | — |
| 2018-08-30 | $15,456.00 | $15,456.00 | 53 | — | — |
| 2018-08-29 | $15,744.00 | $15,744.00 | 76 | — | — |
| 2018-08-28 | $15,600.00 | $15,600.00 | 57 | — | — |
| 2018-08-27 | $15,264.00 | $15,264.00 | 56 | — | — |
| 2018-08-24 | $15,648.00 | $15,648.00 | 55 | — | — |
| 2018-08-23 | $15,648.00 | $15,648.00 | 56 | — | — |
| 2018-08-22 | $15,744.00 | $15,744.00 | 60 | — | — |
| 2018-08-21 | $15,552.00 | $15,552.00 | 58 | — | — |
| 2018-08-20 | $15,264.00 | $15,264.00 | 73 | — | — |
| 2018-08-17 | $15,168.00 | $15,168.00 | 66 | — | — |
| 2018-08-16 | $15,072.00 | $15,072.00 | 60 | — | — |
| 2018-08-15 | $15,072.00 | $15,072.00 | 53 | — | — |
| 2018-08-14 | $15,072.00 | $15,072.00 | 16 | — | — |
| 2018-08-13 | $15,072.00 | $15,072.00 | 56 | — | — |
| 2018-08-10 | $14,784.00 | $14,784.00 | 54 | — | — |
| 2018-08-09 | $15,072.00 | $15,072.00 | 72 | — | — |
| 2018-08-08 | $14,976.00 | $14,976.00 | 54 | — | — |
| 2018-08-07 | $14,688.00 | $14,688.00 | 65 | — | — |
| 2018-08-06 | $14,688.00 | $14,688.00 | 53 | — | — |
| 2018-08-03 | $14,304.00 | $14,304.00 | 33 | — | — |
| 2018-08-02 | $14,496.00 | $14,496.00 | 39 | — | — |
| 2018-08-01 | $14,784.00 | $14,784.00 | 32 | — | — |
| 2018-07-31 | $14,688.00 | $14,688.00 | 40 | — | — |
| 2018-07-30 | $14,208.00 | $14,208.00 | 47 | — | — |
| 2018-07-27 | $14,496.00 | $14,496.00 | 39 | — | — |
| 2018-07-26 | $14,496.00 | $14,496.00 | 59 | — | — |
| 2018-07-25 | $13,728.00 | $13,728.00 | 108 | — | — |
| 2018-07-24 | $13,920.00 | $13,920.00 | 48 | — | — |
| 2018-07-23 | $13,776.00 | $13,776.00 | 79 | — | — |
| 2018-07-20 | $13,728.00 | $13,728.00 | 74 | — | — |
| 2018-07-19 | $14,592.00 | $14,592.00 | 59 | — | — |
| 2018-07-18 | $13,344.00 | $13,344.00 | 22 | — | — |
| 2018-07-17 | $12,768.00 | $12,768.00 | 26 | — | — |
| 2018-07-16 | $12,960.00 | $12,960.00 | 26 | — | — |
| 2018-07-13 | $13,344.00 | $13,344.00 | 57 | — | — |
| 2018-07-12 | $12,768.00 | $12,768.00 | 87 | — | — |
| 2018-07-11 | $12,000.00 | $12,000.00 | 263 | — | — |
| 2018-07-10 | $14,304.00 | $14,304.00 | 256 | — | — |
| 2018-07-09 | $25,392.00 | $25,392.00 | 25 | — | — |
| 2018-07-06 | $27,168.00 | $27,168.00 | 13 | — | — |
| 2018-07-05 | $27,456.00 | $27,456.00 | 7 | — | — |
| 2018-07-03 | $27,552.00 | $27,552.00 | 5 | — | — |
| 2018-07-02 | $27,456.00 | $27,456.00 | 5 | — | — |
| 2018-06-29 | $26,880.00 | $26,880.00 | 22 | — | — |
| 2018-06-28 | $26,592.00 | $26,592.00 | 12 | — | — |
| 2018-06-27 | $26,112.00 | $26,112.00 | 21 | — | — |
| 2018-06-26 | $26,688.00 | $26,688.00 | 30 | — | — |
| 2018-06-25 | $26,976.00 | $26,976.00 | 9 | — | — |
| 2018-06-22 | $26,976.00 | $26,976.00 | 9 | — | — |
| 2018-06-21 | $27,072.00 | $27,072.00 | 13 | — | — |
| 2018-06-20 | $27,744.00 | $27,744.00 | 148 | — | — |
| 2018-06-19 | $31,296.00 | $31,296.00 | 38 | — | — |
| 2018-06-18 | $31,872.00 | $31,872.00 | 111 | — | — |
| 2018-06-15 | $31,680.00 | $31,680.00 | 91 | — | — |
| 2018-06-14 | $31,680.00 | $31,680.00 | 49 | — | — |
| 2018-06-13 | $31,968.00 | $31,968.00 | 38 | — | — |
| 2018-06-12 | $32,160.00 | $32,160.00 | 30 | — | — |
| 2018-06-11 | $32,352.00 | $32,352.00 | 98 | — | — |
| 2018-06-08 | $31,680.00 | $31,680.00 | 86 | — | — |
| 2018-06-07 | $31,680.00 | $31,680.00 | 75 | — | — |
| 2018-06-06 | $31,872.00 | $31,872.00 | 51 | — | — |
| 2018-06-05 | $31,584.00 | $31,584.00 | 141 | — | — |
| 2018-06-04 | $33,360.00 | $33,360.00 | 165 | — | — |
| 2018-06-01 | $34,368.00 | $34,368.00 | 67 | — | — |
| 2018-05-31 | $34,080.00 | $34,080.00 | 60 | — | — |
| 2018-05-30 | $34,656.00 | $34,656.00 | 150 | — | — |
| 2018-05-29 | $35,712.00 | $35,712.00 | 193 | — | — |
| 2018-05-25 | $34,848.00 | $34,848.00 | 125 | — | — |
| 2018-05-24 | $34,608.00 | $34,608.00 | 198 | — | — |
| 2018-05-23 | $34,032.00 | $34,032.00 | 97 | — | — |
| 2018-05-22 | $34,272.00 | $34,272.00 | 93 | — | — |
| 2018-05-21 | $34,560.00 | $34,560.00 | 127 | — | — |
| 2018-05-18 | $33,840.00 | $33,840.00 | 123 | — | — |
| 2018-05-17 | $32,400.00 | $32,400.00 | 101 | — | — |
| 2018-05-16 | $31,104.00 | $31,104.00 | 75 | — | — |
| 2018-05-15 | $31,584.00 | $31,584.00 | 70 | — | — |
| 2018-05-14 | $31,008.00 | $31,008.00 | 68 | — | — |
| 2018-05-11 | $30,528.00 | $30,528.00 | 65 | — | — |
| 2018-05-10 | $29,952.00 | $29,952.00 | 93 | — | — |
| 2018-05-09 | $29,472.00 | $29,472.00 | 92 | — | — |
| 2018-05-08 | $30,144.00 | $30,144.00 | 64 | — | — |
| 2018-05-07 | $30,336.00 | $30,336.00 | 76 | — | — |
| 2018-05-04 | $29,856.00 | $29,856.00 | 95 | — | — |
| 2018-05-03 | $29,280.00 | $29,280.00 | 82 | — | — |
| 2018-05-02 | $29,376.00 | $29,376.00 | 75 | — | — |
| 2018-05-01 | $28,896.00 | $28,896.00 | 89 | — | — |
| 2018-04-30 | $28,320.00 | $28,320.00 | 78 | — | — |
| 2018-04-27 | $28,992.00 | $28,992.00 | 82 | — | — |
| 2018-04-26 | $28,704.00 | $28,704.00 | 72 | — | — |
| 2018-04-25 | $29,184.00 | $29,184.00 | 69 | — | — |
| 2018-04-24 | $29,472.00 | $29,472.00 | 202 | — | — |
| 2018-04-23 | $29,280.00 | $29,280.00 | 116 | — | — |
| 2018-04-20 | $29,280.00 | $29,280.00 | 82 | — | — |
| 2018-04-19 | $29,088.00 | $29,088.00 | 74 | — | — |
| 2018-04-18 | $28,608.00 | $28,608.00 | 70 | — | — |
| 2018-04-17 | $28,512.00 | $28,512.00 | 79 | — | — |
| 2018-04-16 | $28,704.00 | $28,704.00 | 90 | — | — |
| 2018-04-13 | $28,416.00 | $28,416.00 | 76 | — | — |
| 2018-04-12 | $29,280.00 | $29,280.00 | 83 | — | — |
| 2018-04-11 | $29,760.00 | $29,760.00 | 72 | — | — |
| 2018-04-10 | $29,952.00 | $29,952.00 | 82 | — | — |
| 2018-04-09 | $28,608.00 | $28,608.00 | 75 | — | — |
| 2018-04-06 | $28,128.00 | $28,128.00 | 75 | — | — |
| 2018-04-05 | $27,744.00 | $27,744.00 | 90 | — | — |
| 2018-04-04 | $27,552.00 | $27,552.00 | 106 | — | — |
| 2018-04-03 | $26,784.00 | $26,784.00 | 76 | — | — |
| 2018-04-02 | $26,784.00 | $26,784.00 | 90 | — | — |
| 2018-03-29 | $26,832.00 | $26,832.00 | 102 | — | — |
| 2018-03-28 | $26,400.00 | $26,400.00 | 120 | — | — |
| 2018-03-27 | $25,824.00 | $25,824.00 | 131 | — | — |
| 2018-03-26 | $25,344.00 | $25,344.00 | 108 | — | — |
| 2018-03-23 | $25,440.00 | $25,440.00 | 112 | — | — |
| 2018-03-22 | $24,960.00 | $24,960.00 | 115 | — | — |
| 2018-03-21 | $24,672.00 | $24,672.00 | 115 | — | — |
| 2018-03-20 | $24,768.00 | $24,768.00 | 30 | — | — |
| 2018-03-19 | $24,768.00 | $24,768.00 | 59 | — | — |
| 2018-03-16 | $24,672.00 | $24,672.00 | 32 | — | — |
| 2018-03-15 | $24,768.00 | $24,768.00 | 33 | — | — |
| 2018-03-14 | $24,864.00 | $24,864.00 | 34 | — | — |
| 2018-03-13 | $24,768.00 | $24,768.00 | 54 | — | — |
| 2018-03-12 | $25,344.00 | $25,344.00 | 49 | — | — |
| 2018-03-09 | $25,536.00 | $25,536.00 | 42 | — | — |
| 2018-03-08 | $25,728.00 | $25,728.00 | 45 | — | — |
| 2018-03-07 | $25,728.00 | $25,728.00 | 33 | — | — |
| 2018-03-06 | $25,536.00 | $25,536.00 | 81 | — | — |
| 2018-03-05 | $25,824.00 | $25,824.00 | 136 | — | — |
| 2018-03-02 | $25,728.00 | $25,728.00 | 119 | — | — |
| 2018-03-01 | $25,344.00 | $25,344.00 | 98 | — | — |
| 2018-02-28 | $25,152.00 | $25,152.00 | 67 | — | — |
| 2018-02-27 | $24,384.00 | $24,384.00 | 44 | — | — |
| 2018-02-26 | $26,688.00 | $26,688.00 | 72 | — | — |
| 2018-02-23 | $26,016.00 | $26,016.00 | 31 | — | — |
| 2018-02-22 | $25,824.00 | $25,824.00 | 25 | — | — |
| 2018-02-21 | $25,152.00 | $25,152.00 | 27 | — | — |
| 2018-02-20 | $24,768.00 | $24,768.00 | 44 | — | — |
| 2018-02-16 | $24,384.00 | $24,384.00 | 27 | — | — |
| 2018-02-15 | $24,000.00 | $24,000.00 | 25 | — | — |
| 2018-02-14 | $23,808.00 | $23,808.00 | 9 | — | — |
| 2018-02-13 | $23,520.00 | $23,520.00 | 12 | — | — |
| 2018-02-12 | $23,808.00 | $23,808.00 | 28 | — | — |
| 2018-02-09 | $23,712.00 | $23,712.00 | 66 | — | — |
| 2018-02-08 | $24,384.00 | $24,384.00 | 56 | — | — |
| 2018-02-07 | $25,920.00 | $25,920.00 | 138 | — | — |
| 2018-02-06 | $26,880.00 | $26,880.00 | 59 | — | — |
| 2018-02-05 | $26,880.00 | $26,880.00 | 60 | — | — |
| 2018-02-02 | $26,592.00 | $26,592.00 | 118 | — | — |
| 2018-02-01 | $25,632.00 | $25,632.00 | 78 | — | — |
| 2018-01-31 | $26,112.00 | $26,112.00 | 63 | — | — |
| 2018-01-30 | $25,728.00 | $25,728.00 | 148 | — | — |
| 2018-01-29 | $24,864.00 | $24,864.00 | 111 | — | — |
| 2018-01-26 | $24,768.00 | $24,768.00 | 73 | — | — |
| 2018-01-25 | $24,768.00 | $24,768.00 | 53 | — | — |
| 2018-01-24 | $24,960.00 | $24,960.00 | 72 | — | — |
| 2018-01-23 | $25,440.00 | $25,440.00 | 54 | — | — |
| 2018-01-22 | $25,536.00 | $25,536.00 | 68 | — | — |
| 2018-01-19 | $25,440.00 | $25,440.00 | 47 | — | — |
| 2018-01-18 | $25,344.00 | $25,344.00 | 48 | — | — |
| 2018-01-17 | $25,440.00 | $25,440.00 | 58 | — | — |
| 2018-01-16 | $25,344.00 | $25,344.00 | 69 | — | — |
| 2018-01-12 | $25,824.00 | $25,824.00 | 42 | — | — |
| 2018-01-11 | $25,728.00 | $25,728.00 | 34 | — | — |
| 2018-01-10 | $25,632.00 | $25,632.00 | 33 | — | — |
| 2018-01-09 | $25,536.00 | $25,536.00 | 49 | — | — |
| 2018-01-08 | $25,536.00 | $25,536.00 | 91 | — | — |
| 2018-01-05 | $24,960.00 | $24,960.00 | 50 | — | — |
| 2018-01-04 | $24,960.00 | $24,960.00 | 80 | — | — |
| 2018-01-03 | $25,152.00 | $25,152.00 | 70 | — | — |
| 2018-01-02 | $25,824.00 | $25,824.00 | 59 | — | — |