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
- 1993-11-24 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 | $11.33 | $20.61 | 158,600 | — | — |
| 2018-12-28 | $11.01 | $20.03 | 333,000 | — | — |
| 2018-12-27 | $10.97 | $19.96 | 215,600 | — | — |
| 2018-12-26 | $10.52 | $19.14 | 470,100 | — | — |
| 2018-12-24 | $9.83 | $17.88 | 151,500 | — | — |
| 2018-12-21 | $10.19 | $18.54 | 183,500 | — | — |
| 2018-12-20 | $10.70 | $19.47 | 220,600 | — | — |
| 2018-12-19 | $10.56 | $19.21 | 260,600 | — | — |
| 2018-12-18 | $10.90 | $19.83 | 714,100 | — | — |
| 2018-12-17 | $10.63 | $19.34 | 281,200 | — | — |
| 2018-12-14 | $11.39 | $20.72 | 229,100 | — | — |
| 2018-12-13 | $11.52 | $20.96 | 273,900 | — | — |
| 2018-12-12 | $11.60 | $21.10 | 373,300 | — | — |
| 2018-12-11 | $11.92 | $21.69 | 154,700 | — | — |
| 2018-12-10 | $11.63 | $21.16 | 253,500 | — | — |
| 2018-12-07 | $11.98 | $21.79 | 235,200 | — | — |
| 2018-12-06 | $12.18 | $22.16 | 279,700 | — | — |
| 2018-12-04 | $11.91 | $21.67 | 644,200 | — | — |
| 2018-12-03 | $12.31 | $22.39 | 731,000 | — | — |
| 2018-11-30 | $11.83 | $21.52 | 451,000 | — | — |
| 2018-11-29 | $12.09 | $21.99 | 864,800 | — | — |
| 2018-11-28 | $11.54 | $20.99 | 543,600 | — | — |
| 2018-11-27 | $11.23 | $20.43 | 504,000 | — | — |
| 2018-11-26 | $11.77 | $21.41 | 274,700 | — | — |
| 2018-11-23 | $12.13 | $22.07 | 109,600 | — | — |
| 2018-11-21 | $12.13 | $22.07 | 543,700 | — | — |
| 2018-11-20 | $11.91 | $21.67 | 416,900 | — | — |
| 2018-11-19 | $12.41 | $22.58 | 212,400 | — | — |
| 2018-11-16 | $12.71 | $23.12 | 450,900 | — | — |
| 2018-11-15 | $12.50 | $22.74 | 560,800 | — | — |
| 2018-11-14 | $11.50 | $20.92 | 461,900 | — | — |
| 2018-11-13 | $11.05 | $20.10 | 208,900 | — | — |
| 2018-11-12 | $11.58 | $21.07 | 192,800 | — | — |
| 2018-11-09 | $11.89 | $21.63 | 291,300 | — | — |
| 2018-11-08 | $11.93 | $21.70 | 349,900 | — | — |
| 2018-11-07 | $11.96 | $21.76 | 472,500 | — | — |
| 2018-11-06 | $11.97 | $21.78 | 275,600 | — | — |
| 2018-11-05 | $12.28 | $22.34 | 252,400 | — | — |
| 2018-11-02 | $12.51 | $22.76 | 1,012,100 | — | — |
| 2018-11-01 | $11.87 | $21.59 | 901,900 | — | — |
| 2018-10-31 | $10.97 | $19.96 | 414,200 | — | — |
| 2018-10-30 | $11.07 | $20.14 | 340,400 | — | — |
| 2018-10-29 | $11.02 | $20.05 | 858,900 | — | — |
| 2018-10-26 | $10.90 | $19.83 | 356,300 | — | — |
| 2018-10-25 | $10.76 | $19.58 | 313,700 | — | — |
| 2018-10-24 | $10.28 | $18.70 | 912,200 | — | — |
| 2018-10-23 | $10.04 | $18.27 | 298,000 | — | — |
| 2018-10-22 | $9.92 | $18.05 | 349,300 | — | — |
| 2018-10-19 | $10.09 | $18.36 | 371,100 | — | — |
| 2018-10-18 | $9.95 | $18.10 | 280,100 | — | — |
| 2018-10-17 | $10.15 | $18.47 | 289,000 | — | — |
| 2018-10-16 | $10.60 | $19.28 | 311,500 | — | — |
| 2018-10-15 | $10.68 | $19.43 | 422,200 | — | — |
| 2018-10-12 | $10.44 | $18.99 | 834,300 | — | — |
| 2018-10-11 | $9.56 | $17.39 | 938,000 | — | — |
| 2018-10-10 | $9.89 | $17.99 | 537,900 | — | — |
| 2018-10-09 | $10.56 | $19.21 | 557,200 | — | — |
| 2018-10-08 | $11.20 | $20.38 | 318,800 | — | — |
| 2018-10-05 | $11.20 | $20.38 | 385,300 | — | — |
| 2018-10-04 | $11.41 | $20.76 | 490,600 | — | — |
| 2018-10-03 | $12.37 | $22.50 | 799,200 | — | — |
| 2018-10-02 | $12.56 | $22.85 | 923,900 | — | — |
| 2018-10-01 | $11.96 | $21.76 | 484,300 | — | — |
| 2018-09-28 | $11.67 | $21.23 | 1,474,300 | — | — |
| 2018-09-27 | $11.99 | $21.81 | 1,384,500 | — | — |
| 2018-09-26 | $12.39 | $22.54 | 752,300 | — | — |
| 2018-09-25 | $12.15 | $22.10 | 1,276,400 | — | — |
| 2018-09-24 | $11.39 | $20.72 | 1,057,800 | — | — |
| 2018-09-21 | $12.13 | $22.07 | 1,432,800 | — | — |
| 2018-09-20 | $12.12 | $22.05 | 2,469,900 | — | — |
| 2018-09-19 | $11.09 | $20.18 | 1,897,400 | — | — |
| 2018-09-18 | $9.60 | $17.46 | 656,800 | — | — |
| 2018-09-17 | $9.36 | $17.03 | 839,400 | — | — |
| 2018-09-14 | $8.69 | $15.81 | 528,200 | — | — |
| 2018-09-13 | $8.73 | $15.88 | 565,900 | — | — |
| 2018-09-12 | $8.90 | $16.19 | 433,900 | — | — |
| 2018-09-11 | $8.57 | $15.59 | 784,000 | — | — |
| 2018-09-10 | $8.74 | $15.90 | 483,800 | — | — |
| 2018-09-07 | $9.23 | $16.79 | 963,400 | — | — |
| 2018-09-06 | $9.61 | $17.48 | 2,360,700 | — | — |
| 2018-09-05 | $8.33 | $15.15 | 1,185,100 | — | — |
| 2018-09-04 | $7.92 | $14.41 | 1,006,600 | — | — |
| 2018-08-31 | $8.52 | $15.50 | 2,350,600 | — | — |
| 2018-08-30 | $7.18 | $13.06 | 1,730,900 | — | — |
| 2018-08-29 | $8.15 | $14.83 | 1,043,600 | — | — |
| 2018-08-28 | $8.61 | $15.66 | 887,500 | — | — |
| 2018-08-27 | $9.23 | $16.79 | 942,200 | — | — |
| 2018-08-24 | $9.50 | $17.28 | 644,400 | — | — |
| 2018-08-23 | $9.83 | $17.88 | 419,300 | — | — |
| 2018-08-22 | $10.03 | $18.25 | 846,300 | — | — |
| 2018-08-21 | $9.97 | $18.14 | 526,700 | — | — |
| 2018-08-20 | $9.89 | $17.99 | 341,400 | — | — |
| 2018-08-17 | $9.89 | $17.99 | 781,800 | — | — |
| 2018-08-16 | $9.99 | $18.17 | 413,800 | — | — |
| 2018-08-15 | $10.11 | $18.39 | 506,700 | — | — |
| 2018-08-14 | $10.00 | $18.19 | 635,200 | — | — |
| 2018-08-13 | $9.99 | $18.17 | 462,500 | — | — |
| 2018-08-10 | $10.88 | $19.79 | 1,447,300 | — | — |
| 2018-08-09 | $12.21 | $22.21 | 164,400 | — | — |
| 2018-08-08 | $12.34 | $22.45 | 393,200 | — | — |
| 2018-08-07 | $12.40 | $22.56 | 393,700 | — | — |
| 2018-08-06 | $13.35 | $24.29 | 247,400 | — | — |
| 2018-08-03 | $13.67 | $24.87 | 430,700 | — | — |
| 2018-08-02 | $13.30 | $24.20 | 239,700 | — | — |
| 2018-08-01 | $13.44 | $24.45 | 214,500 | — | — |
| 2018-07-31 | $13.63 | $24.80 | 204,600 | — | — |
| 2018-07-30 | $13.99 | $25.45 | 367,500 | — | — |
| 2018-07-27 | $14.30 | $26.02 | 350,300 | — | — |
| 2018-07-26 | $14.28 | $25.98 | 335,400 | — | — |
| 2018-07-25 | $14.40 | $26.20 | 328,100 | — | — |
| 2018-07-24 | $13.77 | $25.05 | 204,300 | — | — |
| 2018-07-23 | $13.40 | $24.38 | 194,700 | — | — |
| 2018-07-20 | $13.47 | $24.51 | 233,500 | — | — |
| 2018-07-19 | $13.16 | $23.94 | 223,000 | — | — |
| 2018-07-18 | $13.02 | $23.69 | 132,400 | — | — |
| 2018-07-17 | $13.03 | $23.70 | 203,600 | — | — |
| 2018-07-16 | $12.79 | $23.27 | 269,300 | — | — |
| 2018-07-13 | $13.00 | $23.65 | 243,000 | — | — |
| 2018-07-12 | $13.03 | $23.70 | 191,100 | — | — |
| 2018-07-11 | $13.32 | $24.23 | 286,000 | — | — |
| 2018-07-10 | $13.41 | $24.40 | 375,100 | — | — |
| 2018-07-09 | $13.53 | $24.61 | 361,900 | — | — |
| 2018-07-06 | $12.98 | $23.61 | 282,000 | — | — |
| 2018-07-05 | $13.03 | $23.70 | 619,700 | — | — |
| 2018-07-03 | $13.23 | $24.07 | 647,000 | — | — |
| 2018-07-02 | $11.62 | $21.14 | 942,900 | — | — |
| 2018-06-29 | $12.36 | $22.49 | 1,140,800 | — | — |
| 2018-06-28 | $13.30 | $24.20 | 799,500 | — | — |
| 2018-06-27 | $12.34 | $22.45 | 486,900 | — | — |
| 2018-06-26 | $13.88 | $25.25 | 320,000 | — | — |
| 2018-06-25 | $14.00 | $25.47 | 468,100 | — | — |
| 2018-06-22 | $15.04 | $27.36 | 465,000 | — | — |
| 2018-06-21 | $15.32 | $27.87 | 990,400 | — | — |
| 2018-06-20 | $13.68 | $24.89 | 462,400 | — | — |
| 2018-06-19 | $14.00 | $25.47 | 468,900 | — | — |
| 2018-06-18 | $13.44 | $24.45 | 776,800 | — | — |
| 2018-06-15 | $14.71 | $26.76 | 649,600 | — | — |
| 2018-06-14 | $14.38 | $26.16 | 854,100 | — | — |
| 2018-06-13 | $16.35 | $29.74 | 337,600 | — | — |
| 2018-06-12 | $16.85 | $30.65 | 529,300 | — | — |
| 2018-06-11 | $17.03 | $30.98 | 239,700 | — | — |
| 2018-06-08 | $17.11 | $31.13 | 438,100 | — | — |
| 2018-06-07 | $16.23 | $29.53 | 498,400 | — | — |
| 2018-06-06 | $16.66 | $30.31 | 322,000 | — | — |
| 2018-06-05 | $16.74 | $30.45 | 886,600 | — | — |
| 2018-06-04 | $15.10 | $27.47 | 345,900 | — | — |
| 2018-06-01 | $14.46 | $26.31 | 394,500 | — | — |
| 2018-05-31 | $14.35 | $26.11 | 539,300 | — | — |
| 2018-05-30 | $14.50 | $26.38 | 224,400 | — | — |
| 2018-05-29 | $14.55 | $26.47 | 237,000 | — | — |
| 2018-05-25 | $15.49 | $28.18 | 365,300 | — | — |
| 2018-05-24 | $15.79 | $28.73 | 335,400 | — | — |
| 2018-05-23 | $16.33 | $29.71 | 225,800 | — | — |
| 2018-05-22 | $16.86 | $30.67 | 165,800 | — | — |
| 2018-05-21 | $17.18 | $31.25 | 96,100 | — | — |
| 2018-05-18 | $17.30 | $31.47 | 247,800 | — | — |
| 2018-05-17 | $17.70 | $32.20 | 385,700 | — | — |
| 2018-05-16 | $17.71 | $32.22 | 352,000 | — | — |
| 2018-05-15 | $17.16 | $31.22 | 616,900 | — | — |
| 2018-05-14 | $16.14 | $29.36 | 762,000 | — | — |
| 2018-05-11 | $17.17 | $31.24 | 817,500 | — | — |
| 2018-05-10 | $17.87 | $32.51 | 444,400 | — | — |
| 2018-05-09 | $17.16 | $31.22 | 713,800 | — | — |
| 2018-05-08 | $16.98 | $30.89 | 1,247,600 | — | — |
| 2018-05-07 | $18.05 | $32.84 | 274,400 | — | — |
| 2018-05-04 | $18.99 | $34.13 | 355,800 | — | — |
| 2018-05-03 | $19.81 | $35.60 | 434,500 | — | — |
| 2018-05-02 | $20.53 | $36.89 | 311,300 | — | — |
| 2018-05-01 | $21.75 | $39.09 | 128,700 | — | — |
| 2018-04-30 | $22.25 | $39.99 | 184,500 | — | — |
| 2018-04-27 | $21.66 | $38.93 | 1,005,300 | — | — |
| 2018-04-26 | $21.30 | $38.28 | 286,100 | — | — |
| 2018-04-25 | $22.20 | $39.90 | 521,400 | — | — |
| 2018-04-24 | $22.63 | $40.67 | 520,800 | — | — |
| 2018-04-23 | $22.75 | $40.88 | 210,900 | — | — |
| 2018-04-20 | $22.58 | $40.58 | 248,900 | — | — |
| 2018-04-19 | $22.61 | $40.63 | 237,300 | — | — |
| 2018-04-18 | $22.99 | $41.32 | 159,300 | — | — |
| 2018-04-17 | $22.67 | $40.74 | 217,000 | — | — |
| 2018-04-16 | $22.29 | $40.06 | 115,800 | — | — |
| 2018-04-13 | $22.67 | $40.74 | 111,300 | — | — |
| 2018-04-12 | $22.97 | $41.28 | 142,500 | — | — |
| 2018-04-11 | $23.23 | $41.75 | 147,600 | — | — |
| 2018-04-10 | $23.25 | $41.78 | 156,400 | — | — |
| 2018-04-09 | $22.80 | $40.97 | 151,200 | — | — |
| 2018-04-06 | $23.20 | $41.69 | 182,100 | — | — |
| 2018-04-05 | $23.26 | $41.80 | 160,800 | — | — |
| 2018-04-04 | $23.05 | $41.42 | 101,300 | — | — |
| 2018-04-03 | $23.24 | $41.76 | 303,000 | — | — |
| 2018-04-02 | $22.75 | $40.88 | 68,800 | — | — |
| 2018-03-29 | $22.81 | $40.99 | 166,600 | — | — |
| 2018-03-28 | $22.62 | $40.65 | 176,800 | — | — |
| 2018-03-27 | $22.70 | $40.79 | 142,000 | — | — |
| 2018-03-26 | $22.85 | $41.06 | 292,300 | — | — |
| 2018-03-23 | $22.54 | $40.51 | 186,600 | — | — |
| 2018-03-22 | $22.70 | $40.79 | 140,100 | — | — |
| 2018-03-21 | $23.00 | $41.33 | 208,200 | — | — |
| 2018-03-20 | $22.74 | $40.87 | 150,700 | — | — |
| 2018-03-19 | $22.78 | $40.94 | 166,400 | — | — |
| 2018-03-16 | $23.53 | $42.29 | 191,700 | — | — |
| 2018-03-15 | $23.62 | $42.45 | 226,700 | — | — |
| 2018-03-14 | $23.25 | $41.78 | 306,000 | — | — |
| 2018-03-13 | $22.93 | $41.21 | 228,700 | — | — |
| 2018-03-12 | $23.05 | $41.42 | 278,200 | — | — |
| 2018-03-09 | $22.55 | $40.52 | 134,800 | — | — |
| 2018-03-08 | $21.89 | $39.34 | 250,400 | — | — |
| 2018-03-07 | $22.19 | $39.88 | 172,500 | — | — |
| 2018-03-06 | $22.74 | $40.87 | 256,000 | — | — |
| 2018-03-05 | $22.43 | $40.31 | 249,500 | — | — |
| 2018-03-02 | $22.45 | $40.35 | 160,200 | — | — |
| 2018-03-01 | $22.86 | $41.08 | 175,000 | — | — |
| 2018-02-28 | $23.48 | $42.20 | 212,100 | — | — |
| 2018-02-27 | $23.61 | $42.43 | 245,800 | — | — |
| 2018-02-26 | $24.12 | $43.35 | 235,700 | — | — |
| 2018-02-23 | $24.60 | $44.21 | 225,900 | — | — |
| 2018-02-22 | $24.82 | $44.60 | 270,200 | — | — |
| 2018-02-21 | $24.50 | $44.03 | 162,900 | — | — |
| 2018-02-20 | $24.49 | $44.01 | 248,100 | — | — |
| 2018-02-16 | $24.75 | $44.48 | 424,400 | — | — |
| 2018-02-15 | $24.70 | $44.39 | 337,900 | — | — |
| 2018-02-14 | $23.80 | $42.77 | 424,800 | — | — |
| 2018-02-13 | $22.56 | $40.54 | 88,900 | — | — |
| 2018-02-12 | $23.01 | $41.35 | 212,400 | — | — |
| 2018-02-09 | $21.29 | $38.26 | 357,200 | — | — |
| 2018-02-08 | $21.42 | $38.49 | 152,400 | — | — |
| 2018-02-07 | $22.69 | $40.78 | 147,300 | — | — |
| 2018-02-06 | $23.25 | $41.78 | 498,200 | — | — |
| 2018-02-05 | $22.37 | $40.20 | 262,100 | — | — |
| 2018-02-02 | $23.07 | $41.46 | 592,700 | — | — |
| 2018-02-01 | $24.86 | $44.68 | 236,700 | — | — |
| 2018-01-31 | $25.29 | $45.45 | 171,900 | — | — |
| 2018-01-30 | $24.78 | $44.53 | 450,200 | — | — |
| 2018-01-29 | $24.99 | $44.91 | 541,000 | — | — |
| 2018-01-26 | $25.49 | $45.81 | 111,200 | — | — |
| 2018-01-25 | $25.33 | $45.52 | 129,000 | — | — |
| 2018-01-24 | $25.29 | $45.45 | 211,200 | — | — |
| 2018-01-23 | $25.30 | $45.47 | 364,000 | — | — |
| 2018-01-22 | $25.62 | $46.04 | 168,400 | — | — |
| 2018-01-19 | $25.74 | $46.26 | 265,800 | — | — |
| 2018-01-18 | $26.34 | $47.34 | 212,400 | — | — |
| 2018-01-17 | $26.48 | $47.59 | 429,000 | — | — |
| 2018-01-16 | $26.60 | $47.80 | 241,000 | — | — |
| 2018-01-12 | $25.90 | $46.55 | 123,600 | — | — |
| 2018-01-11 | $25.46 | $45.75 | 124,100 | — | — |
| 2018-01-10 | $25.30 | $45.47 | 114,100 | — | — |
| 2018-01-09 | $25.43 | $45.70 | 223,000 | — | — |
| 2018-01-08 | $25.70 | $46.19 | 1,187,000 | — | — |
| 2018-01-05 | $25.54 | $45.90 | 183,300 | — | — |
| 2018-01-04 | $25.61 | $46.02 | 215,600 | — | — |
| 2018-01-03 | $25.23 | $45.34 | 377,500 | — | — |
| 2018-01-02 | $25.61 | $46.02 | 174,100 | — | — |