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
- 2003-07-29 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 | $13.37 | $45.01 | 400,900 | — | — |
| 2018-12-28 | $13.41 | $45.15 | 399,700 | — | — |
| 2018-12-27 | $13.40 | $44.85 | 243,700 | — | — |
| 2018-12-26 | $13.51 | $45.21 | 343,300 | — | — |
| 2018-12-24 | $13.18 | $44.11 | 164,800 | — | — |
| 2018-12-21 | $13.12 | $43.91 | 351,000 | — | — |
| 2018-12-20 | $13.21 | $44.21 | 457,500 | — | — |
| 2018-12-19 | $13.49 | $45.15 | 258,300 | — | — |
| 2018-12-18 | $13.67 | $45.75 | 251,700 | — | — |
| 2018-12-17 | $13.56 | $45.38 | 290,900 | — | — |
| 2018-12-14 | $13.68 | $45.78 | 214,600 | — | — |
| 2018-12-13 | $13.82 | $46.25 | 130,200 | — | — |
| 2018-12-12 | $13.87 | $46.42 | 258,700 | — | — |
| 2018-12-11 | $14.10 | $46.92 | 172,000 | — | — |
| 2018-12-10 | $14.03 | $46.69 | 127,700 | — | — |
| 2018-12-07 | $13.98 | $46.52 | 107,900 | — | — |
| 2018-12-06 | $14.02 | $46.65 | 217,600 | — | — |
| 2018-12-04 | $14.07 | $46.82 | 115,300 | — | — |
| 2018-12-03 | $14.08 | $46.85 | 142,100 | — | — |
| 2018-11-30 | $14.06 | $46.79 | 123,900 | — | — |
| 2018-11-29 | $14.06 | $46.79 | 132,700 | — | — |
| 2018-11-28 | $14.04 | $46.72 | 178,900 | — | — |
| 2018-11-27 | $13.97 | $46.49 | 162,100 | — | — |
| 2018-11-26 | $13.98 | $46.52 | 118,100 | — | — |
| 2018-11-23 | $13.98 | $46.52 | 40,300 | — | — |
| 2018-11-21 | $13.96 | $46.45 | 162,800 | — | — |
| 2018-11-20 | $13.99 | $46.55 | 119,600 | — | — |
| 2018-11-19 | $14.09 | $46.89 | 168,000 | — | — |
| 2018-11-16 | $14.17 | $47.15 | 120,000 | — | — |
| 2018-11-15 | $14.26 | $47.45 | 112,700 | — | — |
| 2018-11-14 | $14.28 | $47.52 | 114,500 | — | — |
| 2018-11-13 | $14.44 | $47.79 | 146,200 | — | — |
| 2018-11-12 | $14.40 | $47.65 | 79,300 | — | — |
| 2018-11-09 | $14.46 | $47.85 | 100,300 | — | — |
| 2018-11-08 | $14.50 | $47.98 | 110,200 | — | — |
| 2018-11-07 | $14.45 | $47.82 | 157,900 | — | — |
| 2018-11-06 | $14.38 | $47.59 | 164,600 | — | — |
| 2018-11-05 | $14.34 | $47.45 | 129,300 | — | — |
| 2018-11-02 | $14.28 | $47.26 | 114,400 | — | — |
| 2018-11-01 | $14.37 | $47.55 | 86,800 | — | — |
| 2018-10-31 | $14.30 | $47.32 | 168,200 | — | — |
| 2018-10-30 | $14.33 | $47.42 | 85,100 | — | — |
| 2018-10-29 | $14.38 | $47.59 | 95,900 | — | — |
| 2018-10-26 | $14.40 | $47.65 | 75,100 | — | — |
| 2018-10-25 | $14.51 | $48.02 | 115,800 | — | — |
| 2018-10-24 | $14.43 | $47.75 | 103,400 | — | — |
| 2018-10-23 | $14.40 | $47.65 | 148,500 | — | — |
| 2018-10-22 | $14.44 | $47.79 | 85,200 | — | — |
| 2018-10-19 | $14.49 | $47.95 | 65,900 | — | — |
| 2018-10-18 | $14.49 | $47.95 | 77,800 | — | — |
| 2018-10-17 | $14.56 | $48.18 | 70,200 | — | — |
| 2018-10-16 | $14.58 | $48.25 | 116,700 | — | — |
| 2018-10-15 | $14.56 | $48.18 | 155,400 | — | — |
| 2018-10-12 | $14.43 | $47.75 | 100,800 | — | — |
| 2018-10-11 | $14.55 | $47.89 | 103,000 | — | — |
| 2018-10-10 | $14.56 | $47.92 | 104,500 | — | — |
| 2018-10-09 | $14.63 | $48.15 | 87,100 | — | — |
| 2018-10-08 | $14.52 | $47.79 | 130,500 | — | — |
| 2018-10-05 | $14.48 | $47.65 | 189,300 | — | — |
| 2018-10-04 | $14.79 | $48.67 | 129,000 | — | — |
| 2018-10-03 | $14.92 | $49.10 | 102,300 | — | — |
| 2018-10-02 | $14.94 | $49.17 | 71,500 | — | — |
| 2018-10-01 | $14.90 | $49.04 | 73,300 | — | — |
| 2018-09-28 | $14.89 | $49.00 | 89,700 | — | — |
| 2018-09-27 | $14.82 | $48.77 | 73,000 | — | — |
| 2018-09-26 | $14.83 | $48.81 | 101,800 | — | — |
| 2018-09-25 | $14.80 | $48.71 | 140,600 | — | — |
| 2018-09-24 | $14.83 | $48.81 | 94,600 | — | — |
| 2018-09-21 | $14.88 | $48.97 | 65,800 | — | — |
| 2018-09-20 | $14.90 | $49.04 | 67,200 | — | — |
| 2018-09-19 | $14.84 | $48.84 | 137,700 | — | — |
| 2018-09-18 | $14.92 | $49.10 | 61,800 | — | — |
| 2018-09-17 | $14.98 | $49.30 | 58,900 | — | — |
| 2018-09-14 | $14.93 | $49.14 | 43,200 | — | — |
| 2018-09-13 | $14.93 | $49.14 | 111,000 | — | — |
| 2018-09-12 | $15.08 | $49.37 | 53,300 | — | — |
| 2018-09-11 | $15.03 | $49.20 | 76,400 | — | — |
| 2018-09-10 | $15.00 | $49.10 | 40,400 | — | — |
| 2018-09-07 | $15.00 | $49.10 | 73,000 | — | — |
| 2018-09-06 | $15.02 | $49.17 | 52,000 | — | — |
| 2018-09-05 | $15.03 | $49.20 | 73,900 | — | — |
| 2018-09-04 | $15.06 | $49.30 | 59,500 | — | — |
| 2018-08-31 | $15.06 | $49.30 | 107,600 | — | — |
| 2018-08-30 | $15.04 | $49.24 | 74,300 | — | — |
| 2018-08-29 | $15.04 | $49.24 | 68,900 | — | — |
| 2018-08-28 | $15.00 | $49.10 | 63,400 | — | — |
| 2018-08-27 | $15.00 | $49.10 | 75,000 | — | — |
| 2018-08-24 | $14.99 | $49.07 | 100,300 | — | — |
| 2018-08-23 | $14.98 | $49.04 | 67,900 | — | — |
| 2018-08-22 | $14.98 | $49.04 | 67,700 | — | — |
| 2018-08-21 | $14.96 | $48.97 | 72,800 | — | — |
| 2018-08-20 | $14.98 | $49.04 | 87,000 | — | — |
| 2018-08-17 | $14.92 | $48.84 | 71,300 | — | — |
| 2018-08-16 | $14.92 | $48.84 | 69,800 | — | — |
| 2018-08-15 | $14.88 | $48.71 | 88,500 | — | — |
| 2018-08-14 | $14.85 | $48.61 | 95,100 | — | — |
| 2018-08-13 | $14.92 | $48.58 | 177,300 | — | — |
| 2018-08-10 | $14.94 | $48.65 | 57,700 | — | — |
| 2018-08-09 | $15.00 | $48.84 | 77,000 | — | — |
| 2018-08-08 | $14.94 | $48.65 | 98,600 | — | — |
| 2018-08-07 | $14.97 | $48.74 | 120,000 | — | — |
| 2018-08-06 | $14.95 | $48.68 | 56,600 | — | — |
| 2018-08-03 | $14.90 | $48.52 | 89,900 | — | — |
| 2018-08-02 | $14.89 | $48.48 | 60,400 | — | — |
| 2018-08-01 | $14.85 | $48.35 | 125,200 | — | — |
| 2018-07-31 | $14.95 | $48.68 | 79,400 | — | — |
| 2018-07-30 | $14.93 | $48.61 | 74,400 | — | — |
| 2018-07-27 | $14.94 | $48.65 | 95,300 | — | — |
| 2018-07-26 | $14.95 | $48.68 | 104,100 | — | — |
| 2018-07-25 | $14.94 | $48.65 | 162,800 | — | — |
| 2018-07-24 | $14.94 | $48.65 | 98,700 | — | — |
| 2018-07-23 | $14.90 | $48.52 | 122,300 | — | — |
| 2018-07-20 | $14.82 | $48.25 | 172,500 | — | — |
| 2018-07-19 | $14.82 | $48.25 | 69,600 | — | — |
| 2018-07-18 | $14.83 | $48.29 | 104,400 | — | — |
| 2018-07-17 | $14.81 | $48.22 | 110,300 | — | — |
| 2018-07-16 | $14.83 | $48.29 | 67,800 | — | — |
| 2018-07-13 | $14.88 | $48.45 | 88,100 | — | — |
| 2018-07-12 | $14.95 | $48.42 | 41,500 | — | — |
| 2018-07-11 | $14.93 | $48.35 | 82,200 | — | — |
| 2018-07-10 | $14.90 | $48.26 | 69,300 | — | — |
| 2018-07-09 | $14.87 | $48.16 | 75,100 | — | — |
| 2018-07-06 | $14.84 | $48.06 | 104,500 | — | — |
| 2018-07-05 | $14.86 | $48.13 | 39,500 | — | — |
| 2018-07-03 | $14.83 | $48.03 | 32,700 | — | — |
| 2018-07-02 | $14.86 | $48.13 | 57,400 | — | — |
| 2018-06-29 | $14.87 | $48.16 | 89,600 | — | — |
| 2018-06-28 | $14.82 | $48.00 | 94,500 | — | — |
| 2018-06-27 | $14.86 | $48.13 | 79,800 | — | — |
| 2018-06-26 | $14.89 | $48.22 | 104,800 | — | — |
| 2018-06-25 | $14.86 | $48.13 | 142,800 | — | — |
| 2018-06-22 | $14.89 | $48.22 | 90,700 | — | — |
| 2018-06-21 | $14.87 | $48.16 | 107,900 | — | — |
| 2018-06-20 | $14.87 | $48.16 | 84,200 | — | — |
| 2018-06-19 | $14.87 | $48.16 | 98,700 | — | — |
| 2018-06-18 | $14.87 | $48.16 | 171,900 | — | — |
| 2018-06-15 | $14.87 | $48.16 | 124,300 | — | — |
| 2018-06-14 | $14.86 | $48.13 | 90,000 | — | — |
| 2018-06-13 | $14.93 | $48.09 | 72,700 | — | — |
| 2018-06-12 | $14.95 | $48.16 | 93,700 | — | — |
| 2018-06-11 | $14.90 | $48.00 | 103,100 | — | — |
| 2018-06-08 | $14.97 | $48.22 | 66,200 | — | — |
| 2018-06-07 | $14.94 | $48.13 | 84,000 | — | — |
| 2018-06-06 | $14.95 | $48.16 | 60,800 | — | — |
| 2018-06-05 | $14.91 | $48.03 | 68,500 | — | — |
| 2018-06-04 | $14.90 | $48.00 | 87,800 | — | — |
| 2018-06-01 | $14.88 | $47.93 | 76,500 | — | — |
| 2018-05-31 | $14.97 | $48.22 | 134,300 | — | — |
| 2018-05-30 | $14.90 | $48.00 | 81,000 | — | — |
| 2018-05-29 | $14.94 | $48.13 | 60,800 | — | — |
| 2018-05-25 | $14.94 | $48.13 | 48,300 | — | — |
| 2018-05-24 | $14.91 | $48.03 | 42,900 | — | — |
| 2018-05-23 | $14.92 | $48.06 | 70,600 | — | — |
| 2018-05-22 | $14.95 | $48.16 | 61,200 | — | — |
| 2018-05-21 | $14.92 | $48.06 | 59,500 | — | — |
| 2018-05-18 | $14.94 | $48.13 | 77,000 | — | — |
| 2018-05-17 | $14.96 | $48.19 | 51,100 | — | — |
| 2018-05-16 | $14.94 | $48.13 | 52,500 | — | — |
| 2018-05-15 | $14.95 | $48.16 | 98,200 | — | — |
| 2018-05-14 | $14.99 | $48.29 | 69,900 | — | — |
| 2018-05-11 | $15.03 | $48.16 | 52,900 | — | — |
| 2018-05-10 | $14.97 | $47.97 | 92,300 | — | — |
| 2018-05-09 | $15.02 | $48.13 | 88,100 | — | — |
| 2018-05-08 | $14.99 | $48.03 | 105,100 | — | — |
| 2018-05-07 | $15.00 | $48.06 | 76,600 | — | — |
| 2018-05-04 | $14.98 | $48.00 | 55,800 | — | — |
| 2018-05-03 | $15.01 | $48.09 | 90,100 | — | — |
| 2018-05-02 | $15.04 | $48.19 | 33,900 | — | — |
| 2018-05-01 | $15.02 | $48.13 | 67,800 | — | — |
| 2018-04-30 | $15.05 | $48.22 | 75,200 | — | — |
| 2018-04-27 | $14.94 | $47.87 | 166,900 | — | — |
| 2018-04-26 | $15.01 | $48.09 | 66,400 | — | — |
| 2018-04-25 | $15.00 | $48.06 | 72,500 | — | — |
| 2018-04-24 | $14.99 | $48.03 | 42,300 | — | — |
| 2018-04-23 | $15.01 | $48.09 | 80,300 | — | — |
| 2018-04-20 | $14.99 | $48.03 | 68,900 | — | — |
| 2018-04-19 | $15.09 | $48.35 | 82,800 | — | — |
| 2018-04-18 | $15.13 | $48.48 | 101,000 | — | — |
| 2018-04-17 | $15.13 | $48.48 | 65,500 | — | — |
| 2018-04-16 | $15.11 | $48.41 | 75,100 | — | — |
| 2018-04-13 | $15.05 | $48.22 | 79,400 | — | — |
| 2018-04-12 | $15.19 | $48.41 | 79,100 | — | — |
| 2018-04-11 | $15.13 | $48.22 | 90,700 | — | — |
| 2018-04-10 | $15.13 | $48.22 | 68,100 | — | — |
| 2018-04-09 | $15.08 | $48.06 | 37,100 | — | — |
| 2018-04-06 | $15.05 | $47.97 | 65,800 | — | — |
| 2018-04-05 | $15.12 | $48.19 | 56,700 | — | — |
| 2018-04-04 | $15.13 | $48.22 | 98,000 | — | — |
| 2018-04-03 | $14.99 | $47.78 | 139,600 | — | — |
| 2018-04-02 | $15.04 | $47.94 | 58,300 | — | — |
| 2018-03-29 | $15.08 | $48.06 | 119,600 | — | — |
| 2018-03-28 | $15.02 | $47.87 | 51,300 | — | — |
| 2018-03-27 | $15.02 | $47.87 | 117,700 | — | — |
| 2018-03-26 | $14.96 | $47.68 | 72,100 | — | — |
| 2018-03-23 | $14.95 | $47.65 | 106,300 | — | — |
| 2018-03-22 | $14.98 | $47.75 | 77,400 | — | — |
| 2018-03-21 | $15.02 | $47.87 | 74,200 | — | — |
| 2018-03-20 | $15.02 | $47.87 | 103,600 | — | — |
| 2018-03-19 | $15.05 | $47.97 | 98,800 | — | — |
| 2018-03-16 | $15.14 | $48.26 | 104,700 | — | — |
| 2018-03-15 | $15.15 | $48.29 | 84,100 | — | — |
| 2018-03-14 | $15.17 | $48.35 | 116,700 | — | — |
| 2018-03-13 | $15.27 | $48.41 | 52,900 | — | — |
| 2018-03-12 | $15.30 | $48.51 | 94,600 | — | — |
| 2018-03-09 | $15.30 | $48.51 | 63,600 | — | — |
| 2018-03-08 | $15.20 | $48.19 | 82,500 | — | — |
| 2018-03-07 | $15.15 | $48.03 | 54,400 | — | — |
| 2018-03-06 | $15.16 | $48.07 | 77,400 | — | — |
| 2018-03-05 | $15.15 | $48.03 | 69,300 | — | — |
| 2018-03-02 | $15.15 | $48.03 | 77,900 | — | — |
| 2018-03-01 | $15.16 | $48.07 | 91,600 | — | — |
| 2018-02-28 | $15.25 | $48.35 | 94,200 | — | — |
| 2018-02-27 | $15.23 | $48.29 | 70,200 | — | — |
| 2018-02-26 | $15.28 | $48.45 | 69,800 | — | — |
| 2018-02-23 | $15.26 | $48.38 | 79,600 | — | — |
| 2018-02-22 | $15.25 | $48.35 | 123,600 | — | — |
| 2018-02-21 | $15.25 | $48.35 | 125,100 | — | — |
| 2018-02-20 | $15.26 | $48.38 | 76,000 | — | — |
| 2018-02-16 | $15.27 | $48.41 | 136,100 | — | — |
| 2018-02-15 | $15.26 | $48.38 | 118,300 | — | — |
| 2018-02-14 | $15.20 | $48.19 | 109,500 | — | — |
| 2018-02-13 | $15.30 | $48.26 | 65,600 | — | — |
| 2018-02-12 | $15.32 | $48.32 | 86,800 | — | — |
| 2018-02-09 | $15.28 | $48.19 | 99,200 | — | — |
| 2018-02-08 | $15.36 | $48.45 | 124,000 | — | — |
| 2018-02-07 | $15.44 | $48.70 | 107,500 | — | — |
| 2018-02-06 | $15.40 | $48.57 | 179,200 | — | — |
| 2018-02-05 | $15.37 | $48.48 | 135,200 | — | — |
| 2018-02-02 | $15.68 | $49.45 | 83,200 | — | — |
| 2018-02-01 | $15.75 | $49.68 | 158,200 | — | — |
| 2018-01-31 | $15.81 | $49.86 | 74,200 | — | — |
| 2018-01-30 | $15.75 | $49.68 | 108,400 | — | — |
| 2018-01-29 | $15.80 | $49.83 | 90,700 | — | — |
| 2018-01-26 | $16.01 | $50.50 | 73,600 | — | — |
| 2018-01-25 | $15.96 | $50.34 | 114,000 | — | — |
| 2018-01-24 | $16.00 | $50.46 | 121,600 | — | — |
| 2018-01-23 | $15.95 | $50.31 | 104,700 | — | — |
| 2018-01-22 | $15.85 | $49.99 | 110,000 | — | — |
| 2018-01-19 | $15.82 | $49.90 | 152,500 | — | — |
| 2018-01-18 | $15.85 | $49.99 | 112,600 | — | — |
| 2018-01-17 | $15.97 | $50.37 | 98,900 | — | — |
| 2018-01-16 | $16.09 | $50.75 | 54,800 | — | — |
| 2018-01-12 | $16.04 | $50.59 | 77,700 | — | — |
| 2018-01-11 | $16.01 | $50.50 | 107,400 | — | — |
| 2018-01-10 | $16.08 | $50.72 | 129,900 | — | — |
| 2018-01-09 | $16.05 | $50.62 | 110,200 | — | — |
| 2018-01-08 | $16.08 | $50.72 | 199,500 | — | — |
| 2018-01-05 | $16.05 | $50.62 | 139,000 | — | — |
| 2018-01-04 | $15.91 | $50.18 | 73,100 | — | — |
| 2018-01-03 | $16.01 | $50.50 | 82,700 | — | — |
| 2018-01-02 | $16.00 | $50.46 | 72,000 | — | — |