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
- 2014-11-21 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 | $38,040.00 | $38,040.00 | 2 | — | — |
| 2018-12-28 | $36,600.00 | $36,600.00 | 2 | — | — |
| 2018-12-27 | $34,800.00 | $34,800.00 | 1 | — | — |
| 2018-12-26 | $36,000.00 | $36,000.00 | 2 | — | — |
| 2018-12-24 | $32,400.00 | $32,400.00 | 3 | — | — |
| 2018-12-21 | $30,000.00 | $30,000.00 | 2 | — | — |
| 2018-12-20 | $27,600.00 | $27,600.00 | 5 | — | — |
| 2018-12-19 | $30,600.00 | $30,600.00 | 1 | — | — |
| 2018-12-18 | $31,200.00 | $31,200.00 | 3 | — | — |
| 2018-12-17 | $30,720.00 | $30,720.00 | 2 | — | — |
| 2018-12-14 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2018-12-13 | $39,600.00 | $39,600.00 | 2 | — | — |
| 2018-12-12 | $36,000.00 | $36,000.00 | 2 | — | — |
| 2018-12-11 | $33,600.00 | $33,600.00 | 6 | — | — |
| 2018-12-10 | $40,800.00 | $40,800.00 | 1 | — | — |
| 2018-12-07 | $45,600.00 | $45,600.00 | 1 | — | — |
| 2018-12-06 | $42,000.00 | $42,000.00 | 2 | — | — |
| 2018-12-04 | $40,800.00 | $40,800.00 | 1 | — | — |
| 2018-12-03 | $44,280.00 | $44,280.00 | 3 | — | — |
| 2018-11-30 | $45,600.00 | $45,600.00 | 3 | — | — |
| 2018-11-29 | $43,200.00 | $43,200.00 | 10 | — | — |
| 2018-11-28 | $37,800.00 | $37,800.00 | 4 | — | — |
| 2018-11-27 | $32,400.00 | $32,400.00 | 3 | — | — |
| 2018-11-26 | $28,800.00 | $28,800.00 | 3 | — | — |
| 2018-11-23 | $25,200.00 | $25,200.00 | 2 | — | — |
| 2018-11-21 | $23,520.00 | $23,520.00 | 13 | — | — |
| 2018-11-20 | $20,400.00 | $20,400.00 | 9 | — | — |
| 2018-11-19 | $30,000.00 | $30,000.00 | 9 | — | — |
| 2018-11-16 | $30,600.00 | $30,600.00 | 7 | — | — |
| 2018-11-15 | $31,200.00 | $31,200.00 | 26 | — | — |
| 2018-11-14 | $52,800.00 | $52,800.00 | 3 | — | — |
| 2018-11-13 | $43,800.00 | $43,800.00 | 2 | — | — |
| 2018-11-12 | $42,840.00 | $42,840.00 | 1 | — | — |
| 2018-11-09 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2018-11-08 | $41,040.00 | $41,040.00 | 0 | — | — |
| 2018-11-07 | $40,800.00 | $40,800.00 | 1 | — | — |
| 2018-11-06 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2018-11-05 | $40,800.00 | $40,800.00 | 2 | — | — |
| 2018-11-02 | $41,400.00 | $41,400.00 | 3 | — | — |
| 2018-11-01 | $40,560.00 | $40,560.00 | 3 | — | — |
| 2018-10-31 | $36,000.00 | $36,000.00 | 4 | — | — |
| 2018-10-30 | $42,000.00 | $42,000.00 | 3 | — | — |
| 2018-10-29 | $46,800.00 | $46,800.00 | 3 | — | — |
| 2018-10-26 | $41,760.00 | $41,760.00 | 7 | — | — |
| 2018-10-25 | $44,400.00 | $44,400.00 | 3 | — | — |
| 2018-10-24 | $47,880.00 | $47,880.00 | 2 | — | — |
| 2018-10-23 | $48,000.00 | $48,000.00 | 2 | — | — |
| 2018-10-22 | $47,280.00 | $47,280.00 | 2 | — | — |
| 2018-10-19 | $48,840.00 | $48,840.00 | 1 | — | — |
| 2018-10-18 | $48,000.00 | $48,000.00 | 1 | — | — |
| 2018-10-17 | $49,200.00 | $49,200.00 | 1 | — | — |
| 2018-10-16 | $48,000.00 | $48,000.00 | 2 | — | — |
| 2018-10-15 | $45,600.00 | $45,600.00 | 6 | — | — |
| 2018-10-12 | $48,000.00 | $48,000.00 | 4 | — | — |
| 2018-10-11 | $44,880.00 | $44,880.00 | 5 | — | — |
| 2018-10-10 | $47,400.00 | $47,400.00 | 6 | — | — |
| 2018-10-09 | $54,600.00 | $54,600.00 | 1 | — | — |
| 2018-10-08 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2018-10-05 | $59,160.00 | $59,160.00 | 2 | — | — |
| 2018-10-04 | $53,040.00 | $53,040.00 | 1 | — | — |
| 2018-10-03 | $55,200.00 | $55,200.00 | 2 | — | — |
| 2018-10-02 | $56,400.00 | $56,400.00 | 2 | — | — |
| 2018-10-01 | $55,800.00 | $55,800.00 | 4 | — | — |
| 2018-09-28 | $48,240.00 | $48,240.00 | 1 | — | — |
| 2018-09-27 | $50,400.00 | $50,400.00 | 2 | — | — |
| 2018-09-26 | $46,200.00 | $46,200.00 | 2 | — | — |
| 2018-09-25 | $46,200.00 | $46,200.00 | 5 | — | — |
| 2018-09-24 | $46,800.00 | $46,800.00 | 7 | — | — |
| 2018-09-21 | $51,360.00 | $51,360.00 | 3 | — | — |
| 2018-09-20 | $55,200.00 | $55,200.00 | 1 | — | — |
| 2018-09-19 | $54,000.00 | $54,000.00 | 2 | — | — |
| 2018-09-18 | $58,800.00 | $58,800.00 | 2 | — | — |
| 2018-09-17 | $54,000.00 | $54,000.00 | 1 | — | — |
| 2018-09-14 | $52,200.00 | $52,200.00 | 4 | — | — |
| 2018-09-13 | $50,160.00 | $50,160.00 | 5 | — | — |
| 2018-09-12 | $52,200.00 | $52,200.00 | 3 | — | — |
| 2018-09-11 | $54,240.00 | $54,240.00 | 4 | — | — |
| 2018-09-10 | $59,400.00 | $59,400.00 | 5 | — | — |
| 2018-09-07 | $60,000.00 | $60,000.00 | 3 | — | — |
| 2018-09-06 | $63,960.00 | $63,960.00 | 3 | — | — |
| 2018-09-05 | $70,800.00 | $70,800.00 | 1 | — | — |
| 2018-09-04 | $75,600.00 | $75,600.00 | 3 | — | — |
| 2018-08-31 | $74,400.00 | $74,400.00 | 5 | — | — |
| 2018-08-30 | $70,320.00 | $70,320.00 | 3 | — | — |
| 2018-08-29 | $66,000.00 | $66,000.00 | 2 | — | — |
| 2018-08-28 | $68,400.00 | $68,400.00 | 19 | — | — |
| 2018-08-27 | $60,000.00 | $60,000.00 | 5 | — | — |
| 2018-08-24 | $50,400.00 | $50,400.00 | 4 | — | — |
| 2018-08-23 | $44,880.00 | $44,880.00 | 4 | — | — |
| 2018-08-22 | $49,080.00 | $49,080.00 | 3 | — | — |
| 2018-08-21 | $52,320.00 | $52,320.00 | 1 | — | — |
| 2018-08-20 | $53,400.00 | $53,400.00 | 3 | — | — |
| 2018-08-17 | $53,880.00 | $53,880.00 | 3 | — | — |
| 2018-08-16 | $51,600.00 | $51,600.00 | 6 | — | — |
| 2018-08-15 | $55,680.00 | $55,680.00 | 11 | — | — |
| 2018-08-14 | $64,560.00 | $64,560.00 | 2 | — | — |
| 2018-08-13 | $65,520.00 | $65,520.00 | 2 | — | — |
| 2018-08-10 | $65,040.00 | $65,040.00 | 2 | — | — |
| 2018-08-09 | $63,360.00 | $63,360.00 | 2 | — | — |
| 2018-08-08 | $58,800.00 | $58,800.00 | 1 | — | — |
| 2018-08-07 | $58,800.00 | $58,800.00 | 1 | — | — |
| 2018-08-06 | $60,120.00 | $60,120.00 | 4 | — | — |
| 2018-08-03 | $64,680.00 | $64,680.00 | 2 | — | — |
| 2018-08-02 | $61,200.00 | $61,200.00 | 2 | — | — |
| 2018-08-01 | $60,000.00 | $60,000.00 | 3 | — | — |
| 2018-07-31 | $62,760.00 | $62,760.00 | 2 | — | — |
| 2018-07-30 | $66,600.00 | $66,600.00 | 3 | — | — |
| 2018-07-27 | $63,360.00 | $63,360.00 | 4 | — | — |
| 2018-07-26 | $62,520.00 | $62,520.00 | 3 | — | — |
| 2018-07-25 | $68,640.00 | $68,640.00 | 2 | — | — |
| 2018-07-24 | $67,080.00 | $67,080.00 | 4 | — | — |
| 2018-07-23 | $67,200.00 | $67,200.00 | 2 | — | — |
| 2018-07-20 | $69,600.00 | $69,600.00 | 13 | — | — |
| 2018-07-19 | $84,000.00 | $84,000.00 | 2 | — | — |
| 2018-07-18 | $85,200.00 | $85,200.00 | 5 | — | — |
| 2018-07-17 | $81,600.00 | $81,600.00 | 11 | — | — |
| 2018-07-16 | $70,800.00 | $70,800.00 | 3 | — | — |
| 2018-07-13 | $73,200.00 | $73,200.00 | 3 | — | — |
| 2018-07-12 | $69,360.00 | $69,360.00 | 7 | — | — |
| 2018-07-11 | $72,000.00 | $72,000.00 | 4 | — | — |
| 2018-07-10 | $76,800.00 | $76,800.00 | 2 | — | — |
| 2018-07-09 | $79,200.00 | $79,200.00 | 6 | — | — |
| 2018-07-06 | $91,200.00 | $91,200.00 | 5 | — | — |
| 2018-07-05 | $86,400.00 | $86,400.00 | 4 | — | — |
| 2018-07-03 | $79,800.00 | $79,800.00 | 4 | — | — |
| 2018-07-02 | $74,400.00 | $74,400.00 | 3 | — | — |
| 2018-06-29 | $72,000.00 | $72,000.00 | 7 | — | — |
| 2018-06-28 | $58,560.00 | $58,560.00 | 9 | — | — |
| 2018-06-27 | $65,760.00 | $65,760.00 | 7 | — | — |
| 2018-06-26 | $71,520.00 | $71,520.00 | 4 | — | — |
| 2018-06-25 | $76,800.00 | $76,800.00 | 6 | — | — |
| 2018-06-22 | $71,880.00 | $71,880.00 | 8 | — | — |
| 2018-06-21 | $71,040.00 | $71,040.00 | 6 | — | — |
| 2018-06-20 | $75,360.00 | $75,360.00 | 4 | — | — |
| 2018-06-19 | $75,000.00 | $75,000.00 | 5 | — | — |
| 2018-06-18 | $79,200.00 | $79,200.00 | 3 | — | — |
| 2018-06-15 | $80,400.00 | $80,400.00 | 4 | — | — |
| 2018-06-14 | $80,280.00 | $80,280.00 | 6 | — | — |
| 2018-06-13 | $84,000.00 | $84,000.00 | 4 | — | — |
| 2018-06-12 | $82,800.00 | $82,800.00 | 9 | — | — |
| 2018-06-11 | $75,600.00 | $75,600.00 | 3 | — | — |
| 2018-06-08 | $84,000.00 | $84,000.00 | 7 | — | — |
| 2018-06-07 | $88,800.00 | $88,800.00 | 6 | — | — |
| 2018-06-06 | $100,800.00 | $100,800.00 | 9 | — | — |
| 2018-06-05 | $103,680.00 | $103,680.00 | 16 | — | — |
| 2018-06-04 | $80,400.00 | $80,400.00 | 14 | — | — |
| 2018-06-01 | $82,800.00 | $82,800.00 | 16 | — | — |
| 2018-05-31 | $88,800.00 | $88,800.00 | 19 | — | — |
| 2018-05-30 | $69,600.00 | $69,600.00 | 42 | — | — |
| 2018-05-29 | $86,880.00 | $86,880.00 | 23 | — | — |
| 2018-05-25 | $105,600.00 | $105,600.00 | 6 | — | — |
| 2018-05-24 | $114,480.00 | $114,480.00 | 6 | — | — |
| 2018-05-23 | $118,680.00 | $118,680.00 | 4 | — | — |
| 2018-05-22 | $116,400.00 | $116,400.00 | 10 | — | — |
| 2018-05-21 | $128,400.00 | $128,400.00 | 9 | — | — |
| 2018-05-18 | $140,400.00 | $140,400.00 | 10 | — | — |
| 2018-05-17 | $154,800.00 | $154,800.00 | 15 | — | — |
| 2018-05-16 | $132,000.00 | $132,000.00 | 25 | — | — |
| 2018-05-15 | $108,000.00 | $108,000.00 | 10 | — | — |
| 2018-05-14 | $115,200.00 | $115,200.00 | 15 | — | — |
| 2018-05-11 | $123,600.00 | $123,600.00 | 14 | — | — |
| 2018-05-10 | $126,000.00 | $126,000.00 | 18 | — | — |
| 2018-05-09 | $147,600.00 | $147,600.00 | 5 | — | — |
| 2018-05-08 | $147,600.00 | $147,600.00 | 6 | — | — |
| 2018-05-07 | $156,000.00 | $156,000.00 | 8 | — | — |
| 2018-05-04 | $174,000.00 | $174,000.00 | 17 | — | — |
| 2018-05-03 | $144,000.00 | $144,000.00 | 11 | — | — |
| 2018-05-02 | $129,600.00 | $129,600.00 | 32 | — | — |
| 2018-05-01 | $150,000.00 | $150,000.00 | 31 | — | — |
| 2018-04-30 | $184,800.00 | $184,800.00 | 24 | — | — |
| 2018-04-27 | $153,600.00 | $153,600.00 | 49 | — | — |
| 2018-04-26 | $188,400.00 | $188,400.00 | 36 | — | — |
| 2018-04-25 | $214,800.00 | $214,800.00 | 13 | — | — |
| 2018-04-24 | $232,800.00 | $232,800.00 | 22 | — | — |
| 2018-04-23 | $294,000.00 | $294,000.00 | 14 | — | — |
| 2018-04-20 | $315,600.00 | $315,600.00 | 22 | — | — |
| 2018-04-19 | $324,000.00 | $324,000.00 | 12 | — | — |
| 2018-04-18 | $278,400.00 | $278,400.00 | 5 | — | — |
| 2018-04-17 | $268,800.00 | $268,800.00 | 14 | — | — |
| 2018-04-16 | $258,000.00 | $258,000.00 | 13 | — | — |
| 2018-04-13 | $216,000.00 | $216,000.00 | 5 | — | — |
| 2018-04-12 | $213,600.00 | $213,600.00 | 8 | — | — |
| 2018-04-11 | $202,800.00 | $202,800.00 | 13 | — | — |
| 2018-04-10 | $229,200.00 | $229,200.00 | 27 | — | — |
| 2018-04-09 | $213,600.00 | $213,600.00 | 14 | — | — |
| 2018-04-06 | $156,000.00 | $156,000.00 | 11 | — | — |
| 2018-04-05 | $136,800.00 | $136,800.00 | 10 | — | — |
| 2018-04-04 | $142,800.00 | $142,800.00 | 39 | — | — |
| 2018-04-03 | $120,000.00 | $120,000.00 | 29 | — | — |
| 2018-04-02 | $162,000.00 | $162,000.00 | 9 | — | — |
| 2018-03-29 | $174,000.00 | $174,000.00 | 12 | — | — |
| 2018-03-28 | $171,600.00 | $171,600.00 | 32 | — | — |
| 2018-03-27 | $205,200.00 | $205,200.00 | 17 | — | — |
| 2018-03-26 | $218,400.00 | $218,400.00 | 28 | — | — |
| 2018-03-23 | $184,800.00 | $184,800.00 | 26 | — | — |
| 2018-03-22 | $146,400.00 | $146,400.00 | 22 | — | — |
| 2018-03-21 | $140,400.00 | $140,400.00 | 21 | — | — |
| 2018-03-20 | $108,000.00 | $108,000.00 | 18 | — | — |
| 2018-03-19 | $96,240.00 | $96,240.00 | 25 | — | — |
| 2018-03-16 | $76,800.00 | $76,800.00 | 5 | — | — |
| 2018-03-15 | $72,120.00 | $72,120.00 | 11 | — | — |
| 2018-03-14 | $71,640.00 | $71,640.00 | 8 | — | — |
| 2018-03-13 | $64,080.00 | $64,080.00 | 6 | — | — |
| 2018-03-12 | $60,000.00 | $60,000.00 | 6 | — | — |
| 2018-03-09 | $58,800.00 | $58,800.00 | 8 | — | — |
| 2018-03-08 | $54,000.00 | $54,000.00 | 9 | — | — |
| 2018-03-07 | $52,800.00 | $52,800.00 | 9 | — | — |
| 2018-03-06 | $48,000.00 | $48,000.00 | 8 | — | — |
| 2018-03-05 | $44,040.00 | $44,040.00 | 16 | — | — |
| 2018-03-02 | $55,200.00 | $55,200.00 | 4 | — | — |
| 2018-03-01 | $57,600.00 | $57,600.00 | 6 | — | — |
| 2018-02-28 | $54,600.00 | $54,600.00 | 15 | — | — |
| 2018-02-27 | $56,400.00 | $56,400.00 | 11 | — | — |
| 2018-02-26 | $74,400.00 | $74,400.00 | 10 | — | — |
| 2018-02-23 | $72,000.00 | $72,000.00 | 13 | — | — |
| 2018-02-22 | $59,880.00 | $59,880.00 | 24 | — | — |
| 2018-02-21 | $70,800.00 | $70,800.00 | 27 | — | — |
| 2018-02-20 | $80,400.00 | $80,400.00 | 31 | — | — |
| 2018-02-16 | $58,800.00 | $58,800.00 | 21 | — | — |
| 2018-02-15 | $54,960.00 | $54,960.00 | 24 | — | — |
| 2018-02-14 | $68,400.00 | $68,400.00 | 43 | — | — |
| 2018-02-13 | $49,800.00 | $49,800.00 | 24 | — | — |
| 2018-02-12 | $35,760.00 | $35,760.00 | 36 | — | — |
| 2018-02-09 | $30,240.00 | $30,240.00 | 5 | — | — |
| 2018-02-08 | $26,520.00 | $26,520.00 | 9 | — | — |
| 2018-02-07 | $31,200.00 | $31,200.00 | 10 | — | — |
| 2018-02-06 | $34,200.00 | $34,200.00 | 13 | — | — |
| 2018-02-05 | $39,600.00 | $39,600.00 | 26 | — | — |
| 2018-02-02 | $26,640.00 | $26,640.00 | 8 | — | — |
| 2018-02-01 | $20,280.00 | $20,280.00 | 11 | — | — |
| 2018-01-31 | $23,280.00 | $23,280.00 | 21 | — | — |
| 2018-01-30 | $29,160.00 | $29,160.00 | 47 | — | — |
| 2018-01-29 | $16,320.00 | $16,320.00 | 25 | — | — |
| 2018-01-26 | $12,840.00 | $12,840.00 | 5 | — | — |
| 2018-01-25 | $13,200.00 | $13,200.00 | 1 | — | — |
| 2018-01-24 | $10,200.00 | $10,200.00 | 9 | — | — |
| 2018-01-23 | $10,800.00 | $10,800.00 | 3 | — | — |
| 2018-01-22 | $10,920.00 | $10,920.00 | 4 | — | — |
| 2018-01-19 | $11,640.00 | $11,640.00 | 12 | — | — |
| 2018-01-18 | $12,120.00 | $12,120.00 | 2 | — | — |
| 2018-01-17 | $12,480.00 | $12,480.00 | 1 | — | — |
| 2018-01-16 | $11,880.00 | $11,880.00 | 4 | — | — |
| 2018-01-12 | $11,640.00 | $11,640.00 | 1 | — | — |
| 2018-01-11 | $12,120.00 | $12,120.00 | 3 | — | — |
| 2018-01-10 | $12,840.00 | $12,840.00 | 6 | — | — |
| 2018-01-09 | $13,440.00 | $13,440.00 | 4 | — | — |
| 2018-01-08 | $14,160.00 | $14,160.00 | 7 | — | — |
| 2018-01-05 | $12,600.00 | $12,600.00 | 2 | — | — |
| 2018-01-04 | $14,160.00 | $14,160.00 | 5 | — | — |
| 2018-01-03 | $15,600.00 | $15,600.00 | 10 | — | — |
| 2018-01-02 | $11,760.00 | $11,760.00 | 1 | — | — |