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
- 2005-05-26 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 | $9.37 | $40.40 | 888,400 | — | — |
| 2018-12-28 | $9.36 | $40.36 | 867,600 | — | — |
| 2018-12-27 | $9.27 | $39.97 | 942,800 | — | — |
| 2018-12-26 | $9.34 | $40.27 | 683,000 | — | — |
| 2018-12-24 | $9.13 | $39.37 | 592,200 | — | — |
| 2018-12-21 | $9.19 | $39.62 | 847,300 | — | — |
| 2018-12-20 | $9.33 | $40.23 | 1,096,600 | — | — |
| 2018-12-19 | $9.50 | $40.96 | 708,600 | — | — |
| 2018-12-18 | $9.55 | $41.18 | 571,600 | — | — |
| 2018-12-17 | $9.55 | $41.18 | 747,500 | — | — |
| 2018-12-14 | $9.79 | $42.21 | 498,800 | — | — |
| 2018-12-13 | $9.98 | $42.76 | 392,000 | — | — |
| 2018-12-12 | $10.02 | $42.93 | 495,900 | — | — |
| 2018-12-11 | $9.91 | $42.46 | 540,400 | — | — |
| 2018-12-10 | $9.90 | $42.42 | 406,500 | — | — |
| 2018-12-07 | $9.98 | $42.76 | 350,500 | — | — |
| 2018-12-06 | $10.03 | $42.97 | 552,000 | — | — |
| 2018-12-04 | $10.13 | $43.40 | 733,500 | — | — |
| 2018-12-03 | $10.34 | $44.30 | 443,400 | — | — |
| 2018-11-30 | $10.32 | $44.22 | 278,700 | — | — |
| 2018-11-29 | $10.27 | $44.00 | 281,800 | — | — |
| 2018-11-28 | $10.27 | $44.00 | 493,300 | — | — |
| 2018-11-27 | $10.15 | $43.49 | 399,100 | — | — |
| 2018-11-26 | $10.11 | $43.32 | 338,700 | — | — |
| 2018-11-23 | $10.09 | $43.23 | 146,900 | — | — |
| 2018-11-21 | $10.07 | $43.14 | 371,700 | — | — |
| 2018-11-20 | $10.01 | $42.89 | 558,000 | — | — |
| 2018-11-19 | $10.12 | $43.36 | 299,700 | — | — |
| 2018-11-16 | $10.15 | $43.49 | 321,000 | — | — |
| 2018-11-15 | $10.17 | $43.57 | 263,900 | — | — |
| 2018-11-14 | $10.12 | $43.36 | 249,800 | — | — |
| 2018-11-13 | $10.29 | $43.82 | 405,300 | — | — |
| 2018-11-12 | $10.33 | $43.99 | 195,700 | — | — |
| 2018-11-09 | $10.36 | $44.12 | 243,700 | — | — |
| 2018-11-08 | $10.47 | $44.58 | 144,400 | — | — |
| 2018-11-07 | $10.48 | $44.63 | 226,400 | — | — |
| 2018-11-06 | $10.28 | $43.77 | 211,900 | — | — |
| 2018-11-05 | $10.27 | $43.73 | 252,100 | — | — |
| 2018-11-02 | $10.32 | $43.95 | 297,500 | — | — |
| 2018-11-01 | $10.31 | $43.90 | 300,100 | — | — |
| 2018-10-31 | $10.18 | $43.35 | 331,500 | — | — |
| 2018-10-30 | $10.05 | $42.80 | 319,100 | — | — |
| 2018-10-29 | $9.95 | $42.37 | 323,400 | — | — |
| 2018-10-26 | $10.02 | $42.67 | 311,700 | — | — |
| 2018-10-25 | $10.19 | $43.39 | 691,100 | — | — |
| 2018-10-24 | $9.98 | $42.50 | 366,200 | — | — |
| 2018-10-23 | $10.17 | $43.31 | 261,500 | — | — |
| 2018-10-22 | $10.20 | $43.43 | 223,500 | — | — |
| 2018-10-19 | $10.30 | $43.86 | 153,800 | — | — |
| 2018-10-18 | $10.26 | $43.69 | 540,200 | — | — |
| 2018-10-17 | $10.24 | $43.60 | 450,300 | — | — |
| 2018-10-16 | $10.34 | $44.03 | 339,200 | — | — |
| 2018-10-15 | $10.14 | $43.18 | 200,900 | — | — |
| 2018-10-12 | $10.20 | $43.43 | 388,400 | — | — |
| 2018-10-11 | $10.12 | $42.83 | 656,800 | — | — |
| 2018-10-10 | $10.23 | $43.29 | 540,900 | — | — |
| 2018-10-09 | $10.54 | $44.60 | 257,100 | — | — |
| 2018-10-08 | $10.60 | $44.86 | 240,700 | — | — |
| 2018-10-05 | $10.60 | $44.86 | 311,700 | — | — |
| 2018-10-04 | $10.70 | $45.28 | 428,900 | — | — |
| 2018-10-03 | $10.96 | $46.38 | 233,400 | — | — |
| 2018-10-02 | $10.94 | $46.30 | 190,800 | — | — |
| 2018-10-01 | $11.03 | $46.68 | 172,000 | — | — |
| 2018-09-28 | $10.99 | $46.51 | 299,200 | — | — |
| 2018-09-27 | $11.05 | $46.76 | 175,000 | — | — |
| 2018-09-26 | $10.96 | $46.38 | 211,500 | — | — |
| 2018-09-25 | $11.00 | $46.55 | 149,500 | — | — |
| 2018-09-24 | $11.05 | $46.76 | 158,400 | — | — |
| 2018-09-21 | $11.12 | $47.06 | 125,500 | — | — |
| 2018-09-20 | $11.08 | $46.89 | 145,200 | — | — |
| 2018-09-19 | $10.97 | $46.42 | 186,800 | — | — |
| 2018-09-18 | $11.01 | $46.59 | 153,200 | — | — |
| 2018-09-17 | $10.98 | $46.46 | 221,500 | — | — |
| 2018-09-14 | $11.01 | $46.59 | 216,200 | — | — |
| 2018-09-13 | $11.07 | $46.85 | 146,400 | — | — |
| 2018-09-12 | $11.08 | $46.62 | 167,300 | — | — |
| 2018-09-11 | $11.07 | $46.58 | 160,100 | — | — |
| 2018-09-10 | $11.07 | $46.58 | 152,900 | — | — |
| 2018-09-07 | $11.09 | $46.66 | 196,000 | — | — |
| 2018-09-06 | $11.05 | $46.49 | 347,600 | — | — |
| 2018-09-05 | $11.04 | $46.45 | 178,800 | — | — |
| 2018-09-04 | $11.08 | $46.62 | 275,600 | — | — |
| 2018-08-31 | $11.16 | $46.96 | 235,300 | — | — |
| 2018-08-30 | $11.22 | $47.21 | 332,700 | — | — |
| 2018-08-29 | $11.27 | $47.42 | 219,100 | — | — |
| 2018-08-28 | $11.28 | $47.46 | 117,000 | — | — |
| 2018-08-27 | $11.29 | $47.50 | 208,800 | — | — |
| 2018-08-24 | $11.24 | $47.29 | 165,300 | — | — |
| 2018-08-23 | $11.29 | $47.50 | 498,200 | — | — |
| 2018-08-22 | $11.25 | $47.34 | 315,500 | — | — |
| 2018-08-21 | $11.30 | $47.55 | 180,400 | — | — |
| 2018-08-20 | $11.26 | $47.38 | 159,400 | — | — |
| 2018-08-17 | $11.22 | $47.21 | 253,600 | — | — |
| 2018-08-16 | $11.18 | $47.04 | 255,200 | — | — |
| 2018-08-15 | $11.08 | $46.62 | 445,200 | — | — |
| 2018-08-14 | $11.16 | $46.96 | 209,400 | — | — |
| 2018-08-13 | $11.18 | $46.78 | 267,700 | — | — |
| 2018-08-10 | $11.19 | $46.82 | 501,800 | — | — |
| 2018-08-09 | $11.21 | $46.90 | 380,700 | — | — |
| 2018-08-08 | $11.20 | $46.86 | 308,200 | — | — |
| 2018-08-07 | $11.19 | $46.82 | 246,000 | — | — |
| 2018-08-06 | $11.16 | $46.69 | 179,800 | — | — |
| 2018-08-03 | $11.14 | $46.61 | 396,300 | — | — |
| 2018-08-02 | $11.15 | $46.65 | 187,900 | — | — |
| 2018-08-01 | $11.17 | $46.73 | 157,000 | — | — |
| 2018-07-31 | $11.16 | $46.69 | 213,400 | — | — |
| 2018-07-30 | $11.13 | $46.57 | 208,400 | — | — |
| 2018-07-27 | $11.14 | $46.61 | 256,700 | — | — |
| 2018-07-26 | $11.16 | $46.69 | 213,200 | — | — |
| 2018-07-25 | $11.23 | $46.99 | 184,600 | — | — |
| 2018-07-24 | $11.12 | $46.53 | 308,400 | — | — |
| 2018-07-23 | $11.16 | $46.69 | 197,800 | — | — |
| 2018-07-20 | $11.12 | $46.53 | 199,000 | — | — |
| 2018-07-19 | $11.10 | $46.44 | 186,500 | — | — |
| 2018-07-18 | $11.11 | $46.48 | 181,700 | — | — |
| 2018-07-17 | $11.09 | $46.40 | 159,700 | — | — |
| 2018-07-16 | $11.05 | $46.23 | 171,900 | — | — |
| 2018-07-13 | $11.05 | $46.23 | 196,900 | — | — |
| 2018-07-12 | $11.13 | $46.30 | 335,000 | — | — |
| 2018-07-11 | $11.11 | $46.22 | 154,500 | — | — |
| 2018-07-10 | $11.20 | $46.60 | 159,200 | — | — |
| 2018-07-09 | $11.19 | $46.55 | 165,000 | — | — |
| 2018-07-06 | $11.16 | $46.43 | 143,600 | — | — |
| 2018-07-05 | $11.11 | $46.22 | 163,000 | — | — |
| 2018-07-03 | $11.05 | $45.97 | 113,000 | — | — |
| 2018-07-02 | $11.11 | $46.22 | 124,200 | — | — |
| 2018-06-29 | $11.12 | $46.26 | 184,400 | — | — |
| 2018-06-28 | $11.08 | $46.10 | 294,100 | — | — |
| 2018-06-27 | $11.03 | $45.89 | 248,100 | — | — |
| 2018-06-26 | $11.08 | $46.10 | 158,400 | — | — |
| 2018-06-25 | $11.06 | $46.01 | 272,500 | — | — |
| 2018-06-22 | $11.18 | $46.51 | 227,400 | — | — |
| 2018-06-21 | $11.07 | $46.05 | 289,900 | — | — |
| 2018-06-20 | $11.13 | $46.30 | 288,300 | — | — |
| 2018-06-19 | $11.03 | $45.89 | 232,700 | — | — |
| 2018-06-18 | $11.11 | $46.22 | 192,600 | — | — |
| 2018-06-15 | $11.17 | $46.47 | 162,700 | — | — |
| 2018-06-14 | $11.18 | $46.51 | 204,300 | — | — |
| 2018-06-13 | $11.25 | $46.48 | 286,800 | — | — |
| 2018-06-12 | $11.32 | $46.77 | 219,700 | — | — |
| 2018-06-11 | $11.29 | $46.64 | 217,200 | — | — |
| 2018-06-08 | $11.23 | $46.40 | 121,500 | — | — |
| 2018-06-07 | $11.27 | $46.56 | 190,500 | — | — |
| 2018-06-06 | $11.25 | $46.48 | 207,700 | — | — |
| 2018-06-05 | $11.19 | $46.23 | 162,300 | — | — |
| 2018-06-04 | $11.18 | $46.19 | 265,000 | — | — |
| 2018-06-01 | $11.21 | $46.31 | 169,200 | — | — |
| 2018-05-31 | $11.15 | $46.07 | 211,700 | — | — |
| 2018-05-30 | $11.15 | $46.07 | 240,700 | — | — |
| 2018-05-29 | $11.01 | $45.49 | 351,900 | — | — |
| 2018-05-25 | $11.19 | $46.23 | 210,800 | — | — |
| 2018-05-24 | $11.22 | $46.35 | 221,400 | — | — |
| 2018-05-23 | $11.16 | $46.11 | 206,800 | — | — |
| 2018-05-22 | $11.23 | $46.40 | 268,500 | — | — |
| 2018-05-21 | $11.22 | $46.35 | 223,200 | — | — |
| 2018-05-18 | $11.14 | $46.02 | 173,000 | — | — |
| 2018-05-17 | $11.21 | $46.31 | 313,000 | — | — |
| 2018-05-16 | $11.21 | $46.31 | 121,700 | — | — |
| 2018-05-15 | $11.20 | $46.27 | 171,200 | — | — |
| 2018-05-14 | $11.26 | $46.52 | 184,000 | — | — |
| 2018-05-11 | $11.31 | $46.40 | 203,400 | — | — |
| 2018-05-10 | $11.37 | $46.65 | 210,500 | — | — |
| 2018-05-09 | $11.24 | $46.12 | 483,400 | — | — |
| 2018-05-08 | $11.19 | $45.91 | 264,700 | — | — |
| 2018-05-07 | $11.20 | $45.95 | 544,700 | — | — |
| 2018-05-04 | $11.30 | $46.36 | 197,700 | — | — |
| 2018-05-03 | $11.22 | $46.03 | 230,700 | — | — |
| 2018-05-02 | $11.27 | $46.24 | 154,800 | — | — |
| 2018-05-01 | $11.32 | $46.45 | 131,900 | — | — |
| 2018-04-30 | $11.32 | $46.45 | 199,500 | — | — |
| 2018-04-27 | $11.36 | $46.61 | 203,700 | — | — |
| 2018-04-26 | $11.31 | $46.40 | 130,100 | — | — |
| 2018-04-25 | $11.20 | $45.95 | 129,900 | — | — |
| 2018-04-24 | $11.25 | $46.16 | 202,600 | — | — |
| 2018-04-23 | $11.30 | $46.36 | 221,200 | — | — |
| 2018-04-20 | $11.36 | $46.61 | 209,400 | — | — |
| 2018-04-19 | $11.48 | $47.10 | 235,500 | — | — |
| 2018-04-18 | $11.60 | $47.59 | 171,600 | — | — |
| 2018-04-17 | $11.65 | $47.80 | 191,800 | — | — |
| 2018-04-16 | $11.60 | $47.59 | 128,200 | — | — |
| 2018-04-13 | $11.57 | $47.47 | 179,400 | — | — |
| 2018-04-12 | $11.62 | $47.36 | 480,000 | — | — |
| 2018-04-11 | $11.71 | $47.72 | 135,600 | — | — |
| 2018-04-10 | $11.72 | $47.76 | 258,000 | — | — |
| 2018-04-09 | $11.64 | $47.44 | 165,000 | — | — |
| 2018-04-06 | $11.56 | $47.11 | 194,800 | — | — |
| 2018-04-05 | $11.65 | $47.48 | 294,500 | — | — |
| 2018-04-04 | $11.55 | $47.07 | 213,300 | — | — |
| 2018-04-03 | $11.44 | $46.62 | 282,400 | — | — |
| 2018-04-02 | $11.41 | $46.50 | 271,400 | — | — |
| 2018-03-29 | $11.57 | $47.15 | 257,000 | — | — |
| 2018-03-28 | $11.45 | $46.66 | 139,600 | — | — |
| 2018-03-27 | $11.41 | $46.50 | 169,300 | — | — |
| 2018-03-26 | $11.44 | $46.62 | 214,800 | — | — |
| 2018-03-23 | $11.29 | $46.01 | 260,600 | — | — |
| 2018-03-22 | $11.53 | $46.99 | 226,300 | — | — |
| 2018-03-21 | $11.66 | $47.52 | 196,500 | — | — |
| 2018-03-20 | $11.69 | $47.64 | 159,900 | — | — |
| 2018-03-19 | $11.70 | $47.68 | 149,900 | — | — |
| 2018-03-16 | $11.76 | $47.93 | 188,400 | — | — |
| 2018-03-15 | $11.83 | $48.21 | 236,000 | — | — |
| 2018-03-14 | $11.90 | $48.50 | 188,600 | — | — |
| 2018-03-13 | $12.00 | $48.59 | 170,800 | — | — |
| 2018-03-12 | $12.07 | $48.87 | 189,200 | — | — |
| 2018-03-09 | $12.08 | $48.91 | 162,600 | — | — |
| 2018-03-08 | $12.00 | $48.59 | 121,400 | — | — |
| 2018-03-07 | $11.91 | $48.22 | 173,200 | — | — |
| 2018-03-06 | $11.97 | $48.47 | 157,500 | — | — |
| 2018-03-05 | $11.91 | $48.22 | 137,200 | — | — |
| 2018-03-02 | $11.78 | $47.70 | 280,500 | — | — |
| 2018-03-01 | $11.73 | $47.49 | 498,400 | — | — |
| 2018-02-28 | $12.00 | $48.59 | 368,300 | — | — |
| 2018-02-27 | $12.02 | $48.67 | 171,500 | — | — |
| 2018-02-26 | $12.10 | $48.99 | 305,100 | — | — |
| 2018-02-23 | $12.04 | $48.75 | 543,900 | — | — |
| 2018-02-22 | $11.94 | $48.34 | 305,200 | — | — |
| 2018-02-21 | $12.03 | $48.71 | 228,400 | — | — |
| 2018-02-20 | $12.06 | $48.83 | 151,500 | — | — |
| 2018-02-16 | $12.18 | $49.32 | 196,800 | — | — |
| 2018-02-15 | $12.18 | $49.32 | 155,000 | — | — |
| 2018-02-14 | $12.12 | $49.07 | 141,500 | — | — |
| 2018-02-13 | $12.06 | $48.51 | 171,100 | — | — |
| 2018-02-12 | $12.02 | $48.35 | 255,200 | — | — |
| 2018-02-09 | $11.93 | $47.99 | 295,600 | — | — |
| 2018-02-08 | $11.82 | $47.55 | 349,600 | — | — |
| 2018-02-07 | $12.17 | $48.96 | 222,100 | — | — |
| 2018-02-06 | $12.14 | $48.84 | 360,400 | — | — |
| 2018-02-05 | $11.80 | $47.47 | 503,200 | — | — |
| 2018-02-02 | $12.47 | $50.16 | 279,300 | — | — |
| 2018-02-01 | $12.67 | $50.97 | 246,700 | — | — |
| 2018-01-31 | $12.63 | $50.81 | 328,700 | — | — |
| 2018-01-30 | $12.57 | $50.57 | 594,100 | — | — |
| 2018-01-29 | $12.90 | $51.89 | 329,300 | — | — |
| 2018-01-26 | $12.88 | $51.81 | 179,300 | — | — |
| 2018-01-25 | $12.87 | $51.77 | 269,200 | — | — |
| 2018-01-24 | $12.84 | $51.65 | 412,600 | — | — |
| 2018-01-23 | $12.92 | $51.97 | 192,300 | — | — |
| 2018-01-22 | $12.90 | $51.89 | 223,300 | — | — |
| 2018-01-19 | $12.80 | $51.49 | 200,900 | — | — |
| 2018-01-18 | $12.70 | $51.09 | 283,500 | — | — |
| 2018-01-17 | $12.78 | $51.41 | 651,900 | — | — |
| 2018-01-16 | $12.86 | $51.73 | 354,700 | — | — |
| 2018-01-12 | $12.96 | $52.13 | 201,900 | — | — |
| 2018-01-11 | $12.99 | $51.94 | 331,200 | — | — |
| 2018-01-10 | $12.87 | $51.46 | 305,200 | — | — |
| 2018-01-09 | $12.96 | $51.82 | 285,700 | — | — |
| 2018-01-08 | $12.90 | $51.58 | 320,700 | — | — |
| 2018-01-05 | $12.91 | $51.62 | 436,300 | — | — |
| 2018-01-04 | $12.92 | $51.66 | 524,900 | — | — |
| 2018-01-03 | $12.86 | $51.42 | 456,600 | — | — |
| 2018-01-02 | $12.75 | $50.98 | 454,000 | — | — |