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
- 2018-01-25 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 | $14,832.00 | $14,832.00 | 91 | — | — |
| 2018-12-28 | $14,148.00 | $14,148.00 | 135 | — | — |
| 2018-12-27 | $13,644.00 | $13,644.00 | 97 | — | — |
| 2018-12-26 | $14,076.00 | $14,076.00 | 68 | — | — |
| 2018-12-24 | $15,156.00 | $15,156.00 | 12 | — | — |
| 2018-12-21 | $15,120.00 | $15,120.00 | 125 | — | — |
| 2018-12-20 | $17,640.00 | $17,640.00 | 17 | — | — |
| 2018-12-19 | $18,000.00 | $18,000.00 | 36 | — | — |
| 2018-12-18 | $18,252.00 | $18,252.00 | 29 | — | — |
| 2018-12-17 | $18,828.00 | $18,828.00 | 37 | — | — |
| 2018-12-14 | $19,620.00 | $19,620.00 | 21 | — | — |
| 2018-12-13 | $19,908.00 | $19,908.00 | 35 | — | — |
| 2018-12-12 | $19,980.00 | $19,980.00 | 15 | — | — |
| 2018-12-11 | $20,520.00 | $20,520.00 | 20 | — | — |
| 2018-12-10 | $19,836.00 | $19,836.00 | 39 | — | — |
| 2018-12-07 | $20,412.00 | $20,412.00 | 9 | — | — |
| 2018-12-06 | $19,944.00 | $19,944.00 | 109 | — | — |
| 2018-12-04 | $20,376.00 | $20,376.00 | 36 | — | — |
| 2018-12-03 | $21,744.00 | $21,744.00 | 30 | — | — |
| 2018-11-30 | $21,636.00 | $21,636.00 | 12 | — | — |
| 2018-11-29 | $21,672.00 | $21,672.00 | 9 | — | — |
| 2018-11-28 | $22,104.00 | $22,104.00 | 23 | — | — |
| 2018-11-27 | $20,628.00 | $20,628.00 | 12 | — | — |
| 2018-11-26 | $23,148.00 | $23,148.00 | 19 | — | — |
| 2018-11-23 | $23,328.00 | $23,328.00 | 11 | — | — |
| 2018-11-21 | $23,040.00 | $23,040.00 | 23 | — | — |
| 2018-11-20 | $23,004.00 | $23,004.00 | 22 | — | — |
| 2018-11-19 | $23,652.00 | $23,652.00 | 11 | — | — |
| 2018-11-16 | $25,092.00 | $25,092.00 | 8 | — | — |
| 2018-11-15 | $24,552.00 | $24,552.00 | 16 | — | — |
| 2018-11-14 | $23,040.00 | $23,040.00 | 9 | — | — |
| 2018-11-13 | $24,120.00 | $24,120.00 | 26 | — | — |
| 2018-11-12 | $24,840.00 | $24,840.00 | 22 | — | — |
| 2018-11-09 | $26,460.00 | $26,460.00 | 24 | — | — |
| 2018-11-08 | $25,272.00 | $25,272.00 | 28 | — | — |
| 2018-11-07 | $25,596.00 | $25,596.00 | 21 | — | — |
| 2018-11-06 | $24,840.00 | $24,840.00 | 20 | — | — |
| 2018-11-05 | $24,444.00 | $24,444.00 | 18 | — | — |
| 2018-11-02 | $24,912.00 | $24,912.00 | 28 | — | — |
| 2018-11-01 | $23,616.00 | $23,616.00 | 16 | — | — |
| 2018-10-31 | $21,960.00 | $21,960.00 | 50 | — | — |
| 2018-10-30 | $20,844.00 | $20,844.00 | 20 | — | — |
| 2018-10-29 | $20,088.00 | $20,088.00 | 27 | — | — |
| 2018-10-26 | $20,484.00 | $20,484.00 | 28 | — | — |
| 2018-10-25 | $20,772.00 | $20,772.00 | 23 | — | — |
| 2018-10-24 | $20,232.00 | $20,232.00 | 28 | — | — |
| 2018-10-23 | $20,628.00 | $20,628.00 | 32 | — | — |
| 2018-10-22 | $20,952.00 | $20,952.00 | 24 | — | — |
| 2018-10-19 | $20,340.00 | $20,340.00 | 47 | — | — |
| 2018-10-18 | $21,672.00 | $21,672.00 | 67 | — | — |
| 2018-10-17 | $22,320.00 | $22,320.00 | 35 | — | — |
| 2018-10-16 | $23,436.00 | $23,436.00 | 33 | — | — |
| 2018-10-15 | $23,004.00 | $23,004.00 | 21 | — | — |
| 2018-10-12 | $23,508.00 | $23,508.00 | 41 | — | — |
| 2018-10-11 | $23,148.00 | $23,148.00 | 52 | — | — |
| 2018-10-10 | $22,320.00 | $22,320.00 | 76 | — | — |
| 2018-10-09 | $22,536.00 | $22,536.00 | 96 | — | — |
| 2018-10-08 | $22,104.00 | $22,104.00 | 369 | — | — |
| 2018-10-05 | $36,576.00 | $36,576.00 | 20 | — | — |
| 2018-10-04 | $36,180.00 | $36,180.00 | 31 | — | — |
| 2018-10-03 | $36,396.00 | $36,396.00 | 24 | — | — |
| 2018-10-02 | $34,956.00 | $34,956.00 | 32 | — | — |
| 2018-10-01 | $34,812.00 | $34,812.00 | 31 | — | — |
| 2018-09-28 | $35,460.00 | $35,460.00 | 76 | — | — |
| 2018-09-27 | $35,928.00 | $35,928.00 | 69 | — | — |
| 2018-09-26 | $37,116.00 | $37,116.00 | 35 | — | — |
| 2018-09-25 | $40,068.00 | $40,068.00 | 113 | — | — |
| 2018-09-24 | $41,796.00 | $41,796.00 | 106 | — | — |
| 2018-09-21 | $40,932.00 | $40,932.00 | 224 | — | — |
| 2018-09-20 | $41,688.00 | $41,688.00 | 89 | — | — |
| 2018-09-19 | $39,672.00 | $39,672.00 | 97 | — | — |
| 2018-09-18 | $38,376.00 | $38,376.00 | 36 | — | — |
| 2018-09-17 | $38,196.00 | $38,196.00 | 74 | — | — |
| 2018-09-14 | $37,908.00 | $37,908.00 | 156 | — | — |
| 2018-09-13 | $37,152.00 | $37,152.00 | 200 | — | — |
| 2018-09-12 | $32,940.00 | $32,940.00 | 68 | — | — |
| 2018-09-11 | $30,312.00 | $30,312.00 | 50 | — | — |
| 2018-09-10 | $28,908.00 | $28,908.00 | 40 | — | — |
| 2018-09-07 | $27,900.00 | $27,900.00 | 64 | — | — |
| 2018-09-06 | $27,468.00 | $27,468.00 | 37 | — | — |
| 2018-09-05 | $27,360.00 | $27,360.00 | 56 | — | — |
| 2018-09-04 | $28,008.00 | $28,008.00 | 79 | — | — |
| 2018-08-31 | $27,648.00 | $27,648.00 | 31 | — | — |
| 2018-08-30 | $28,764.00 | $28,764.00 | 16 | — | — |
| 2018-08-29 | $28,944.00 | $28,944.00 | 38 | — | — |
| 2018-08-28 | $29,448.00 | $29,448.00 | 34 | — | — |
| 2018-08-27 | $29,304.00 | $29,304.00 | 67 | — | — |
| 2018-08-24 | $28,908.00 | $28,908.00 | 39 | — | — |
| 2018-08-23 | $28,764.00 | $28,764.00 | 84 | — | — |
| 2018-08-22 | $28,800.00 | $28,800.00 | 56 | — | — |
| 2018-08-21 | $28,476.00 | $28,476.00 | 64 | — | — |
| 2018-08-20 | $29,124.00 | $29,124.00 | 65 | — | — |
| 2018-08-17 | $27,756.00 | $27,756.00 | 35 | — | — |
| 2018-08-16 | $28,476.00 | $28,476.00 | 28 | — | — |
| 2018-08-15 | $28,476.00 | $28,476.00 | 58 | — | — |
| 2018-08-14 | $31,716.00 | $31,716.00 | 27 | — | — |
| 2018-08-13 | $29,196.00 | $29,196.00 | 32 | — | — |
| 2018-08-10 | $28,476.00 | $28,476.00 | 20 | — | — |
| 2018-08-09 | $29,376.00 | $29,376.00 | 20 | — | — |
| 2018-08-08 | $29,232.00 | $29,232.00 | 18 | — | — |
| 2018-08-07 | $28,440.00 | $28,440.00 | 34 | — | — |
| 2018-08-06 | $28,584.00 | $28,584.00 | 29 | — | — |
| 2018-08-03 | $28,620.00 | $28,620.00 | 300 | — | — |
| 2018-08-02 | $30,384.00 | $30,384.00 | 70 | — | — |
| 2018-08-01 | $29,844.00 | $29,844.00 | 29 | — | — |
| 2018-07-31 | $29,376.00 | $29,376.00 | 34 | — | — |
| 2018-07-30 | $28,692.00 | $28,692.00 | 21 | — | — |
| 2018-07-27 | $27,432.00 | $27,432.00 | 28 | — | — |
| 2018-07-26 | $29,232.00 | $29,232.00 | 40 | — | — |
| 2018-07-25 | $30,636.00 | $30,636.00 | 63 | — | — |
| 2018-07-24 | $27,612.00 | $27,612.00 | 493 | — | — |
| 2018-07-23 | $27,000.00 | $27,000.00 | 33 | — | — |
| 2018-07-20 | $26,820.00 | $26,820.00 | 40 | — | — |
| 2018-07-19 | $27,936.00 | $27,936.00 | 37 | — | — |
| 2018-07-18 | $28,476.00 | $28,476.00 | 42 | — | — |
| 2018-07-17 | $28,692.00 | $28,692.00 | 89 | — | — |
| 2018-07-16 | $28,728.00 | $28,728.00 | 14 | — | — |
| 2018-07-13 | $30,240.00 | $30,240.00 | 10 | — | — |
| 2018-07-12 | $29,808.00 | $29,808.00 | 7 | — | — |
| 2018-07-11 | $29,592.00 | $29,592.00 | 20 | — | — |
| 2018-07-10 | $29,340.00 | $29,340.00 | 34 | — | — |
| 2018-07-09 | $30,780.00 | $30,780.00 | 22 | — | — |
| 2018-07-06 | $30,240.00 | $30,240.00 | 14 | — | — |
| 2018-07-05 | $30,600.00 | $30,600.00 | 15 | — | — |
| 2018-07-03 | $29,916.00 | $29,916.00 | 14 | — | — |
| 2018-07-02 | $29,844.00 | $29,844.00 | 9 | — | — |
| 2018-06-29 | $29,232.00 | $29,232.00 | 15 | — | — |
| 2018-06-28 | $28,656.00 | $28,656.00 | 10 | — | — |
| 2018-06-27 | $28,656.00 | $28,656.00 | 11 | — | — |
| 2018-06-26 | $30,348.00 | $30,348.00 | 45 | — | — |
| 2018-06-25 | $29,088.00 | $29,088.00 | 13 | — | — |
| 2018-06-22 | $29,772.00 | $29,772.00 | 77 | — | — |
| 2018-06-21 | $28,800.00 | $28,800.00 | 22 | — | — |
| 2018-06-20 | $30,816.00 | $30,816.00 | 17 | — | — |
| 2018-06-19 | $29,196.00 | $29,196.00 | 37 | — | — |
| 2018-06-18 | $29,268.00 | $29,268.00 | 14 | — | — |
| 2018-06-15 | $29,196.00 | $29,196.00 | 27 | — | — |
| 2018-06-14 | $28,620.00 | $28,620.00 | 10 | — | — |
| 2018-06-13 | $28,368.00 | $28,368.00 | 15 | — | — |
| 2018-06-12 | $28,440.00 | $28,440.00 | 24 | — | — |
| 2018-06-11 | $28,044.00 | $28,044.00 | 14 | — | — |
| 2018-06-08 | $28,188.00 | $28,188.00 | 37 | — | — |
| 2018-06-07 | $28,800.00 | $28,800.00 | 12 | — | — |
| 2018-06-06 | $29,124.00 | $29,124.00 | 21 | — | — |
| 2018-06-05 | $29,916.00 | $29,916.00 | 57 | — | — |
| 2018-06-04 | $28,620.00 | $28,620.00 | 36 | — | — |
| 2018-06-01 | $31,608.00 | $31,608.00 | 12 | — | — |
| 2018-05-31 | $30,132.00 | $30,132.00 | 20 | — | — |
| 2018-05-30 | $31,680.00 | $31,680.00 | 14 | — | — |
| 2018-05-29 | $32,328.00 | $32,328.00 | 8 | — | — |
| 2018-05-25 | $32,400.00 | $32,400.00 | 16 | — | — |
| 2018-05-24 | $32,616.00 | $32,616.00 | 9 | — | — |
| 2018-05-23 | $32,832.00 | $32,832.00 | 13 | — | — |
| 2018-05-22 | $31,968.00 | $31,968.00 | 44 | — | — |
| 2018-05-21 | $32,400.00 | $32,400.00 | 78 | — | — |
| 2018-05-18 | $33,552.00 | $33,552.00 | 19 | — | — |
| 2018-05-17 | $35,460.00 | $35,460.00 | 89 | — | — |
| 2018-05-16 | $35,424.00 | $35,424.00 | 95 | — | — |
| 2018-05-15 | $35,532.00 | $35,532.00 | 56 | — | — |
| 2018-05-14 | $34,308.00 | $34,308.00 | 45 | — | — |
| 2018-05-11 | $36,504.00 | $36,504.00 | 42 | — | — |
| 2018-05-10 | $34,956.00 | $34,956.00 | 46 | — | — |
| 2018-05-09 | $32,400.00 | $32,400.00 | 46 | — | — |
| 2018-05-08 | $32,004.00 | $32,004.00 | 34 | — | — |
| 2018-05-07 | $32,688.00 | $32,688.00 | 41 | — | — |
| 2018-05-04 | $31,212.00 | $31,212.00 | 20 | — | — |
| 2018-05-03 | $30,564.00 | $30,564.00 | 18 | — | — |
| 2018-05-02 | $30,744.00 | $30,744.00 | 37 | — | — |
| 2018-05-01 | $28,728.00 | $28,728.00 | 42 | — | — |
| 2018-04-30 | $28,836.00 | $28,836.00 | 56 | — | — |
| 2018-04-27 | $28,296.00 | $28,296.00 | 35 | — | — |
| 2018-04-26 | $29,124.00 | $29,124.00 | 49 | — | — |
| 2018-04-25 | $28,476.00 | $28,476.00 | 115 | — | — |
| 2018-04-24 | $28,836.00 | $28,836.00 | 54 | — | — |
| 2018-04-23 | $30,924.00 | $30,924.00 | 64 | — | — |
| 2018-04-20 | $31,788.00 | $31,788.00 | 17 | — | — |
| 2018-04-19 | $32,436.00 | $32,436.00 | 66 | — | — |
| 2018-04-18 | $33,624.00 | $33,624.00 | 22 | — | — |
| 2018-04-17 | $33,912.00 | $33,912.00 | 25 | — | — |
| 2018-04-16 | $34,236.00 | $34,236.00 | 48 | — | — |
| 2018-04-13 | $33,876.00 | $33,876.00 | 58 | — | — |
| 2018-04-12 | $33,948.00 | $33,948.00 | 164 | — | — |
| 2018-04-11 | $31,860.00 | $31,860.00 | 117 | — | — |
| 2018-04-10 | $29,736.00 | $29,736.00 | 399 | — | — |
| 2018-04-09 | $29,412.00 | $29,412.00 | 852 | — | — |
| 2018-04-06 | $126,792.00 | $126,792.00 | 24 | — | — |
| 2018-04-05 | $130,392.00 | $130,392.00 | 9 | — | — |
| 2018-04-04 | $131,364.00 | $131,363.99 | 36 | — | — |
| 2018-04-03 | $133,164.00 | $133,164.00 | 10 | — | — |
| 2018-04-02 | $132,840.00 | $132,839.99 | 11 | — | — |
| 2018-03-29 | $135,288.00 | $135,288.00 | 45 | — | — |
| 2018-03-28 | $136,152.00 | $136,152.00 | 30 | — | — |
| 2018-03-27 | $129,132.00 | $129,131.99 | 7 | — | — |
| 2018-03-26 | $127,404.00 | $127,404.00 | 17 | — | — |
| 2018-03-23 | $126,000.00 | $126,000.00 | 26 | — | — |
| 2018-03-22 | $123,336.00 | $123,335.99 | 31 | — | — |
| 2018-03-21 | $114,840.00 | $114,840.00 | 21 | — | — |
| 2018-03-20 | $107,280.00 | $107,280.00 | 40 | — | — |
| 2018-03-19 | $110,736.00 | $110,736.00 | 20 | — | — |
| 2018-03-16 | $113,544.00 | $113,544.00 | 260 | — | — |
| 2018-03-15 | $113,508.00 | $113,508.00 | 59 | — | — |
| 2018-03-14 | $113,112.00 | $113,112.00 | 41 | — | — |
| 2018-03-13 | $120,240.00 | $120,239.99 | 27 | — | — |
| 2018-03-12 | $118,800.00 | $118,799.99 | 40 | — | — |
| 2018-03-09 | $118,800.00 | $118,799.99 | 39 | — | — |
| 2018-03-08 | $115,200.00 | $115,200.00 | 14 | — | — |
| 2018-03-07 | $117,360.00 | $117,359.99 | 17 | — | — |
| 2018-03-06 | $118,800.00 | $118,799.99 | 30 | — | — |
| 2018-03-05 | $119,304.00 | $119,304.00 | 30 | — | — |
| 2018-03-02 | $120,060.00 | $120,060.00 | 30 | — | — |
| 2018-03-01 | $116,748.00 | $116,748.00 | 23 | — | — |
| 2018-02-28 | $124,020.00 | $124,019.99 | 10 | — | — |
| 2018-02-27 | $122,040.00 | $122,040.00 | 36 | — | — |
| 2018-02-26 | $125,100.00 | $125,100.00 | 14 | — | — |
| 2018-02-23 | $125,028.00 | $125,028.00 | 34 | — | — |
| 2018-02-22 | $129,600.00 | $129,600.00 | 49 | — | — |
| 2018-02-21 | $125,640.00 | $125,640.00 | 60 | — | — |
| 2018-02-20 | $122,256.00 | $122,256.00 | 17 | — | — |
| 2018-02-16 | $125,568.00 | $125,568.00 | 15 | — | — |
| 2018-02-15 | $127,152.00 | $127,152.00 | 13 | — | — |
| 2018-02-14 | $127,980.00 | $127,980.00 | 12 | — | — |
| 2018-02-13 | $127,800.00 | $127,800.00 | 11 | — | — |
| 2018-02-12 | $128,700.00 | $128,700.00 | 12 | — | — |
| 2018-02-09 | $128,340.00 | $128,339.99 | 19 | — | — |
| 2018-02-08 | $131,364.00 | $131,363.99 | 35 | — | — |
| 2018-02-07 | $131,256.00 | $131,255.99 | 35 | — | — |
| 2018-02-06 | $125,064.00 | $125,064.00 | 32 | — | — |
| 2018-02-05 | $110,556.00 | $110,556.00 | 32 | — | — |
| 2018-02-02 | $110,016.00 | $110,016.00 | 70 | — | — |
| 2018-02-01 | $126,000.00 | $126,000.00 | 42 | — | — |
| 2018-01-31 | $132,480.00 | $132,480.00 | 77 | — | — |
| 2018-01-30 | $125,172.00 | $125,172.00 | 66 | — | — |
| 2018-01-29 | $120,204.00 | $120,203.99 | 140 | — | — |
| 2018-01-26 | $102,636.00 | $102,636.00 | 271 | — | — |
| 2018-01-25 | $103,356.00 | $103,356.00 | 1,459 | — | — |