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
- 2014-04-03 to 2026-09-03
- 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 | $15,750.00 | $16,291.10 | 27 | — | — |
| 2018-12-28 | $16,350.00 | $16,911.71 | 21 | — | — |
| 2018-12-27 | $15,175.00 | $15,696.34 | 37 | — | — |
| 2018-12-26 | $15,725.00 | $16,265.24 | 17 | — | — |
| 2018-12-24 | $15,425.00 | $15,954.93 | 8 | — | — |
| 2018-12-21 | $15,000.00 | $15,515.33 | 65 | — | — |
| 2018-12-20 | $15,950.00 | $16,497.97 | 32 | — | — |
| 2018-12-19 | $16,550.00 | $17,118.58 | 18 | — | — |
| 2018-12-18 | $16,825.00 | $17,403.03 | 16 | — | — |
| 2018-12-17 | $17,200.00 | $17,790.91 | 30 | — | — |
| 2018-12-14 | $17,300.00 | $17,894.35 | 18 | — | — |
| 2018-12-13 | $17,400.00 | $17,997.78 | 32 | — | — |
| 2018-12-12 | $17,225.00 | $17,816.77 | 35 | — | — |
| 2018-12-11 | $16,875.00 | $17,454.75 | 39 | — | — |
| 2018-12-10 | $16,725.00 | $17,299.59 | 37 | — | — |
| 2018-12-07 | $17,125.00 | $17,713.34 | 23 | — | — |
| 2018-12-06 | $17,375.00 | $17,971.93 | 55 | — | — |
| 2018-12-04 | $17,400.00 | $17,997.78 | 64 | — | — |
| 2018-12-03 | $17,300.00 | $17,894.35 | 26 | — | — |
| 2018-11-30 | $17,425.00 | $18,023.64 | 99 | — | — |
| 2018-11-29 | $17,225.00 | $17,816.77 | 26 | — | — |
| 2018-11-28 | $17,500.00 | $18,101.22 | 60 | — | — |
| 2018-11-27 | $18,125.00 | $18,747.69 | 20 | — | — |
| 2018-11-26 | $17,900.00 | $18,514.96 | 24 | — | — |
| 2018-11-23 | $17,975.00 | $18,592.54 | 24 | — | — |
| 2018-11-21 | $18,050.00 | $18,670.12 | 87 | — | — |
| 2018-11-20 | $18,150.00 | $18,773.55 | 121 | — | — |
| 2018-11-19 | $20,550.00 | $21,256.00 | 55 | — | — |
| 2018-11-16 | $21,375.00 | $22,109.35 | 15 | — | — |
| 2018-11-15 | $22,275.00 | $23,040.27 | 17 | — | — |
| 2018-11-14 | $22,500.00 | $23,273.00 | 26 | — | — |
| 2018-11-13 | $22,425.00 | $23,195.42 | 13 | — | — |
| 2018-11-12 | $22,125.00 | $22,885.11 | 15 | — | — |
| 2018-11-09 | $22,750.00 | $23,531.59 | 28 | — | — |
| 2018-11-08 | $22,900.00 | $23,686.74 | 17 | — | — |
| 2018-11-07 | $23,050.00 | $23,841.89 | 34 | — | — |
| 2018-11-06 | $22,525.00 | $23,298.86 | 20 | — | — |
| 2018-11-05 | $22,475.00 | $23,247.14 | 23 | — | — |
| 2018-11-02 | $22,125.00 | $22,885.11 | 17 | — | — |
| 2018-11-01 | $22,175.00 | $22,936.83 | 25 | — | — |
| 2018-10-31 | $21,625.00 | $22,367.94 | 22 | — | — |
| 2018-10-30 | $21,200.00 | $21,928.34 | 13 | — | — |
| 2018-10-29 | $20,850.00 | $21,566.31 | 25 | — | — |
| 2018-10-26 | $21,125.00 | $21,850.76 | 13 | — | — |
| 2018-10-25 | $20,850.00 | $21,566.31 | 20 | — | — |
| 2018-10-24 | $20,925.00 | $21,643.89 | 25 | — | — |
| 2018-10-23 | $20,800.00 | $21,514.59 | 47 | — | — |
| 2018-10-22 | $20,925.00 | $21,643.89 | 17 | — | — |
| 2018-10-19 | $20,625.00 | $21,333.58 | 21 | — | — |
| 2018-10-18 | $20,650.00 | $21,359.44 | 22 | — | — |
| 2018-10-17 | $20,900.00 | $21,618.03 | 17 | — | — |
| 2018-10-16 | $20,575.00 | $21,281.86 | 62 | — | — |
| 2018-10-15 | $20,300.00 | $20,997.42 | 18 | — | — |
| 2018-10-12 | $19,800.00 | $20,480.24 | 53 | — | — |
| 2018-10-11 | $18,825.00 | $19,471.74 | 39 | — | — |
| 2018-10-10 | $18,650.00 | $19,290.73 | 61 | — | — |
| 2018-10-09 | $18,875.00 | $19,523.46 | 41 | — | — |
| 2018-10-08 | $19,000.00 | $19,652.75 | 36 | — | — |
| 2018-10-05 | $19,375.00 | $20,040.64 | 31 | — | — |
| 2018-10-04 | $19,575.00 | $20,247.51 | 21 | — | — |
| 2018-10-03 | $19,275.00 | $19,937.20 | 23 | — | — |
| 2018-10-02 | $18,825.00 | $19,471.74 | 71 | — | — |
| 2018-10-01 | $19,775.00 | $20,454.38 | 23 | — | — |
| 2018-09-28 | $20,300.00 | $20,997.42 | 16 | — | — |
| 2018-09-27 | $20,300.00 | $20,997.42 | 18 | — | — |
| 2018-09-26 | $20,200.00 | $20,893.98 | 103 | — | — |
| 2018-09-25 | $20,925.00 | $21,643.89 | 37 | — | — |
| 2018-09-24 | $21,150.00 | $21,876.62 | 20 | — | — |
| 2018-09-21 | $21,500.00 | $22,238.64 | 53 | — | — |
| 2018-09-20 | $21,450.00 | $22,186.92 | 27 | — | — |
| 2018-09-19 | $21,575.00 | $22,316.22 | 16 | — | — |
| 2018-09-18 | $21,550.00 | $22,290.36 | 12 | — | — |
| 2018-09-17 | $21,300.00 | $22,031.77 | 22 | — | — |
| 2018-09-14 | $21,775.00 | $22,523.09 | 13 | — | — |
| 2018-09-13 | $21,625.00 | $22,367.94 | 18 | — | — |
| 2018-09-12 | $21,425.00 | $22,161.07 | 43 | — | — |
| 2018-09-11 | $21,275.00 | $22,005.91 | 51 | — | — |
| 2018-09-10 | $21,025.00 | $21,747.32 | 58 | — | — |
| 2018-09-07 | $21,025.00 | $21,747.32 | 36 | — | — |
| 2018-09-06 | $21,075.00 | $21,799.04 | 41 | — | — |
| 2018-09-05 | $21,225.00 | $21,954.19 | 37 | — | — |
| 2018-09-04 | $21,550.00 | $22,290.36 | 70 | — | — |
| 2018-08-31 | $21,250.00 | $21,980.05 | 40 | — | — |
| 2018-08-30 | $21,200.00 | $21,928.34 | 47 | — | — |
| 2018-08-29 | $21,200.00 | $21,928.34 | 168 | — | — |
| 2018-08-28 | $21,500.00 | $22,238.64 | 84 | — | — |
| 2018-08-27 | $22,050.00 | $22,807.54 | 36 | — | — |
| 2018-08-24 | $22,000.00 | $22,755.82 | 39 | — | — |
| 2018-08-23 | $22,000.00 | $22,755.82 | 49 | — | — |
| 2018-08-22 | $22,200.00 | $22,962.69 | 36 | — | — |
| 2018-08-21 | $21,850.00 | $22,600.67 | 70 | — | — |
| 2018-08-20 | $21,700.00 | $22,445.51 | 80 | — | — |
| 2018-08-17 | $22,200.00 | $22,962.69 | 38 | — | — |
| 2018-08-16 | $22,075.00 | $22,833.40 | 36 | — | — |
| 2018-08-15 | $21,650.00 | $22,393.80 | 97 | — | — |
| 2018-08-14 | $22,200.00 | $22,962.69 | 30 | — | — |
| 2018-08-13 | $22,450.00 | $23,221.28 | 28 | — | — |
| 2018-08-10 | $21,925.00 | $22,678.24 | 48 | — | — |
| 2018-08-09 | $22,250.00 | $23,014.41 | 24 | — | — |
| 2018-08-08 | $22,525.00 | $23,298.86 | 22 | — | — |
| 2018-08-07 | $22,950.00 | $23,738.46 | 40 | — | — |
| 2018-08-06 | $22,775.00 | $23,557.44 | 18 | — | — |
| 2018-08-03 | $22,475.00 | $23,247.14 | 26 | — | — |
| 2018-08-02 | $22,200.00 | $22,962.69 | 46 | — | — |
| 2018-08-01 | $21,925.00 | $22,678.24 | 96 | — | — |
| 2018-07-31 | $22,200.00 | $22,962.69 | 51 | — | — |
| 2018-07-30 | $21,450.00 | $22,186.92 | 48 | — | — |
| 2018-07-27 | $21,750.00 | $22,497.23 | 37 | — | — |
| 2018-07-26 | $21,700.00 | $22,445.51 | 59 | — | — |
| 2018-07-25 | $21,175.00 | $21,902.48 | 42 | — | — |
| 2018-07-24 | $21,050.00 | $21,773.18 | 34 | — | — |
| 2018-07-23 | $21,025.00 | $21,747.32 | 33 | — | — |
| 2018-07-20 | $21,050.00 | $21,773.18 | 48 | — | — |
| 2018-07-19 | $21,150.00 | $21,876.62 | 48 | — | — |
| 2018-07-18 | $21,625.00 | $22,367.94 | 68 | — | — |
| 2018-07-17 | $21,125.00 | $21,850.76 | 47 | — | — |
| 2018-07-16 | $20,575.00 | $21,281.86 | 68 | — | — |
| 2018-07-13 | $20,825.00 | $21,540.45 | 46 | — | — |
| 2018-07-12 | $20,900.00 | $21,618.03 | 57 | — | — |
| 2018-07-11 | $20,650.00 | $21,359.44 | 76 | — | — |
| 2018-07-10 | $20,375.00 | $21,074.99 | 60 | — | — |
| 2018-07-09 | $20,825.00 | $21,540.45 | 71 | — | — |
| 2018-07-06 | $19,900.00 | $20,583.67 | 98 | — | — |
| 2018-07-05 | $19,700.00 | $20,376.80 | 69 | — | — |
| 2018-07-03 | $19,575.00 | $20,247.51 | 56 | — | — |
| 2018-07-02 | $19,575.00 | $20,247.51 | 71 | — | — |
| 2018-06-29 | $18,925.00 | $19,575.18 | 74 | — | — |
| 2018-06-28 | $18,825.00 | $19,471.74 | 88 | — | — |
| 2018-06-27 | $18,325.00 | $18,954.56 | 121 | — | — |
| 2018-06-26 | $18,850.00 | $19,497.60 | 113 | — | — |
| 2018-06-25 | $18,725.00 | $19,368.31 | 101 | — | — |
| 2018-06-22 | $19,500.00 | $20,169.93 | 89 | — | — |
| 2018-06-21 | $19,075.00 | $19,730.33 | 87 | — | — |
| 2018-06-20 | $19,275.00 | $19,937.20 | 131 | — | — |
| 2018-06-19 | $19,975.00 | $20,661.25 | 123 | — | — |
| 2018-06-18 | $19,950.00 | $20,635.39 | 172 | — | — |
| 2018-06-15 | $18,225.00 | $18,851.13 | 173 | — | — |
| 2018-06-14 | $18,775.00 | $19,420.02 | 119 | — | — |
| 2018-06-13 | $19,325.00 | $19,988.92 | 137 | — | — |
| 2018-06-12 | $20,025.00 | $20,712.97 | 135 | — | — |
| 2018-06-11 | $19,925.00 | $20,609.53 | 156 | — | — |
| 2018-06-08 | $19,525.00 | $20,195.79 | 224 | — | — |
| 2018-06-07 | $18,525.00 | $19,161.43 | 213 | — | — |
| 2018-06-06 | $18,625.00 | $19,264.87 | 339 | — | — |
| 2018-06-05 | $18,475.00 | $19,109.72 | 483 | — | — |
| 2018-06-04 | $23,725.00 | $24,540.08 | 114 | — | — |
| 2018-06-01 | $24,150.00 | $24,979.68 | 80 | — | — |
| 2018-05-31 | $24,025.00 | $24,850.39 | 142 | — | — |
| 2018-05-30 | $23,800.00 | $24,617.66 | 78 | — | — |
| 2018-05-29 | $23,850.00 | $24,669.38 | 34 | — | — |
| 2018-05-25 | $24,025.00 | $24,850.39 | 31 | — | — |
| 2018-05-24 | $24,225.00 | $25,057.26 | 52 | — | — |
| 2018-05-23 | $24,000.00 | $24,824.53 | 128 | — | — |
| 2018-05-22 | $23,725.00 | $24,540.08 | 88 | — | — |
| 2018-05-21 | $23,500.00 | $24,307.35 | 99 | — | — |
| 2018-05-18 | $23,950.00 | $24,772.81 | 125 | — | — |
| 2018-05-17 | $24,625.00 | $25,471.00 | 145 | — | — |
| 2018-05-16 | $24,900.00 | $25,755.45 | 59 | — | — |
| 2018-05-15 | $25,150.00 | $26,014.04 | 36 | — | — |
| 2018-05-14 | $25,050.00 | $25,910.60 | 25 | — | — |
| 2018-05-11 | $25,275.00 | $26,143.33 | 25 | — | — |
| 2018-05-10 | $25,225.00 | $26,091.62 | 52 | — | — |
| 2018-05-09 | $24,575.00 | $25,419.28 | 46 | — | — |
| 2018-05-08 | $25,850.00 | $26,738.09 | 33 | — | — |
| 2018-05-07 | $25,900.00 | $26,789.81 | 94 | — | — |
| 2018-05-04 | $25,025.00 | $25,884.74 | 33 | — | — |
| 2018-05-03 | $24,975.00 | $25,833.03 | 15 | — | — |
| 2018-05-02 | $25,475.00 | $26,350.20 | 49 | — | — |
| 2018-05-01 | $25,325.00 | $26,195.05 | 31 | — | — |
| 2018-04-30 | $25,275.00 | $26,143.33 | 45 | — | — |
| 2018-04-27 | $25,025.00 | $25,884.74 | 18 | — | — |
| 2018-04-26 | $25,225.00 | $26,091.62 | 57 | — | — |
| 2018-04-25 | $24,875.00 | $25,729.59 | 39 | — | — |
| 2018-04-24 | $26,325.00 | $27,229.41 | 39 | — | — |
| 2018-04-23 | $26,200.00 | $27,100.11 | 20 | — | — |
| 2018-04-20 | $26,800.00 | $27,720.73 | 26 | — | — |
| 2018-04-19 | $26,700.00 | $27,617.29 | 31 | — | — |
| 2018-04-18 | $26,900.00 | $27,824.16 | 27 | — | — |
| 2018-04-17 | $26,800.00 | $27,720.73 | 47 | — | — |
| 2018-04-16 | $26,800.00 | $27,720.73 | 25 | — | — |
| 2018-04-13 | $27,375.00 | $28,315.48 | 50 | — | — |
| 2018-04-12 | $27,850.00 | $28,806.80 | 85 | — | — |
| 2018-04-11 | $28,150.00 | $29,117.11 | 168 | — | — |
| 2018-04-10 | $27,500.00 | $28,444.77 | 123 | — | — |
| 2018-04-09 | $27,175.00 | $28,108.61 | 60 | — | — |
| 2018-04-06 | $27,500.00 | $28,444.77 | 181 | — | — |
| 2018-04-05 | $28,075.00 | $29,039.53 | 73 | — | — |
| 2018-04-04 | $28,850.00 | $29,841.15 | 133 | — | — |
| 2018-04-03 | $27,550.00 | $28,186.19 | 69 | — | — |
| 2018-04-02 | $27,675.00 | $28,314.07 | 85 | — | — |
| 2018-03-29 | $28,050.00 | $28,697.73 | 87 | — | — |
| 2018-03-28 | $27,500.00 | $28,135.03 | 102 | — | — |
| 2018-03-27 | $27,225.00 | $27,853.68 | 75 | — | — |
| 2018-03-26 | $27,525.00 | $28,160.61 | 139 | — | — |
| 2018-03-23 | $27,650.00 | $28,288.49 | 68 | — | — |
| 2018-03-22 | $28,975.00 | $29,644.09 | 90 | — | — |
| 2018-03-21 | $29,500.00 | $30,181.21 | 70 | — | — |
| 2018-03-20 | $29,900.00 | $30,590.45 | 53 | — | — |
| 2018-03-19 | $29,575.00 | $30,257.95 | 109 | — | — |
| 2018-03-16 | $29,375.00 | $30,053.33 | 114 | — | — |
| 2018-03-15 | $30,550.00 | $31,255.46 | 239 | — | — |
| 2018-03-14 | $30,075.00 | $30,769.49 | 396 | — | — |
| 2018-03-13 | $29,825.00 | $30,513.72 | 69 | — | — |
| 2018-03-12 | $30,225.00 | $30,922.96 | 119 | — | — |
| 2018-03-09 | $30,700.00 | $31,408.93 | 285 | — | — |
| 2018-03-08 | $30,225.00 | $30,922.96 | 139 | — | — |
| 2018-03-07 | $31,050.00 | $31,767.01 | 134 | — | — |
| 2018-03-06 | $31,425.00 | $32,150.67 | 333 | — | — |
| 2018-03-05 | $31,150.00 | $31,869.32 | 152 | — | — |
| 2018-03-02 | $30,325.00 | $31,025.27 | 80 | — | — |
| 2018-03-01 | $30,800.00 | $31,511.23 | 38 | — | — |
| 2018-02-28 | $30,675.00 | $31,383.35 | 54 | — | — |
| 2018-02-27 | $30,575.00 | $31,281.04 | 38 | — | — |
| 2018-02-26 | $31,125.00 | $31,843.74 | 64 | — | — |
| 2018-02-23 | $31,275.00 | $31,997.20 | 47 | — | — |
| 2018-02-22 | $31,425.00 | $32,150.67 | 25 | — | — |
| 2018-02-21 | $31,375.00 | $32,099.51 | 21 | — | — |
| 2018-02-20 | $31,100.00 | $31,818.16 | 45 | — | — |
| 2018-02-16 | $31,275.00 | $31,997.20 | 18 | — | — |
| 2018-02-15 | $30,950.00 | $31,664.70 | 21 | — | — |
| 2018-02-14 | $30,825.00 | $31,536.81 | 38 | — | — |
| 2018-02-13 | $29,125.00 | $29,797.56 | 168 | — | — |
| 2018-02-12 | $30,175.00 | $30,871.80 | 59 | — | — |
| 2018-02-09 | $29,800.00 | $30,488.14 | 68 | — | — |
| 2018-02-08 | $28,950.00 | $29,618.52 | 59 | — | — |
| 2018-02-07 | $30,600.00 | $31,306.62 | 61 | — | — |
| 2018-02-06 | $30,650.00 | $31,357.77 | 115 | — | — |
| 2018-02-05 | $30,750.00 | $31,460.08 | 67 | — | — |
| 2018-02-02 | $32,925.00 | $33,685.31 | 30 | — | — |
| 2018-02-01 | $33,800.00 | $34,580.51 | 31 | — | — |
| 2018-01-31 | $33,450.00 | $34,222.43 | 34 | — | — |
| 2018-01-30 | $33,350.00 | $34,120.12 | 54 | — | — |
| 2018-01-29 | $33,750.00 | $34,529.36 | 38 | — | — |
| 2018-01-26 | $33,875.00 | $34,657.24 | 44 | — | — |
| 2018-01-25 | $33,750.00 | $34,529.36 | 39 | — | — |
| 2018-01-24 | $33,100.00 | $33,864.35 | 135 | — | — |
| 2018-01-23 | $33,100.00 | $33,864.35 | 52 | — | — |
| 2018-01-22 | $34,025.00 | $34,810.71 | 31 | — | — |
| 2018-01-19 | $34,900.00 | $35,705.91 | 38 | — | — |
| 2018-01-18 | $35,025.00 | $35,833.80 | 40 | — | — |
| 2018-01-17 | $35,000.00 | $35,808.22 | 41 | — | — |
| 2018-01-16 | $34,550.00 | $35,347.83 | 42 | — | — |
| 2018-01-12 | $35,450.00 | $36,268.61 | 29 | — | — |
| 2018-01-11 | $36,225.00 | $37,061.51 | 30 | — | — |
| 2018-01-10 | $36,850.00 | $37,700.94 | 28 | — | — |
| 2018-01-09 | $36,700.00 | $37,547.48 | 58 | — | — |
| 2018-01-08 | $37,650.00 | $38,519.42 | 79 | — | — |
| 2018-01-05 | $37,900.00 | $38,775.19 | 31 | — | — |
| 2018-01-04 | $37,925.00 | $38,800.77 | 33 | — | — |
| 2018-01-03 | $37,950.00 | $38,826.34 | 51 | — | — |
| 2018-01-02 | $37,250.00 | $38,110.18 | 62 | — | — |