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
- 1999-01-27 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 | $11.07 | $35.20 | 92,300 | — | — |
| 2018-12-28 | $11.00 | $34.98 | 39,400 | — | — |
| 2018-12-27 | $10.96 | $34.85 | 28,100 | — | — |
| 2018-12-26 | $10.94 | $34.79 | 32,000 | — | — |
| 2018-12-24 | $10.95 | $34.82 | 27,600 | — | — |
| 2018-12-21 | $10.89 | $34.63 | 25,700 | — | — |
| 2018-12-20 | $10.88 | $34.60 | 71,900 | — | — |
| 2018-12-19 | $10.96 | $34.85 | 52,000 | — | — |
| 2018-12-18 | $10.95 | $34.82 | 42,600 | — | — |
| 2018-12-17 | $11.01 | $35.01 | 24,000 | — | — |
| 2018-12-14 | $11.06 | $35.17 | 17,700 | — | — |
| 2018-12-13 | $11.06 | $35.17 | 16,300 | — | — |
| 2018-12-12 | $11.08 | $35.23 | 30,400 | — | — |
| 2018-12-11 | $11.13 | $35.26 | 14,400 | — | — |
| 2018-12-10 | $11.14 | $35.29 | 80,600 | — | — |
| 2018-12-07 | $11.12 | $35.23 | 70,100 | — | — |
| 2018-12-06 | $11.12 | $35.23 | 67,100 | — | — |
| 2018-12-04 | $11.10 | $35.17 | 30,000 | — | — |
| 2018-12-03 | $11.06 | $35.04 | 28,000 | — | — |
| 2018-11-30 | $11.03 | $34.94 | 9,400 | — | — |
| 2018-11-29 | $11.06 | $35.04 | 27,100 | — | — |
| 2018-11-28 | $10.97 | $34.75 | 37,700 | — | — |
| 2018-11-27 | $10.95 | $34.69 | 11,500 | — | — |
| 2018-11-26 | $10.98 | $34.78 | 14,400 | — | — |
| 2018-11-23 | $11.04 | $34.98 | 4,100 | — | — |
| 2018-11-21 | $11.00 | $34.85 | 11,800 | — | — |
| 2018-11-20 | $10.99 | $34.82 | 10,500 | — | — |
| 2018-11-19 | $10.96 | $34.72 | 209,000 | — | — |
| 2018-11-16 | $10.99 | $34.82 | 27,300 | — | — |
| 2018-11-15 | $10.97 | $34.75 | 8,300 | — | — |
| 2018-11-14 | $10.99 | $34.82 | 15,400 | — | — |
| 2018-11-13 | $10.97 | $34.75 | 11,300 | — | — |
| 2018-11-12 | $10.97 | $34.75 | 19,300 | — | — |
| 2018-11-09 | $10.92 | $34.59 | 126,400 | — | — |
| 2018-11-08 | $10.92 | $34.59 | 71,100 | — | — |
| 2018-11-07 | $10.95 | $34.56 | 9,900 | — | — |
| 2018-11-06 | $10.90 | $34.40 | 38,400 | — | — |
| 2018-11-05 | $10.91 | $34.43 | 16,500 | — | — |
| 2018-11-02 | $10.90 | $34.40 | 22,800 | — | — |
| 2018-11-01 | $10.95 | $34.56 | 9,200 | — | — |
| 2018-10-31 | $10.91 | $34.43 | 7,200 | — | — |
| 2018-10-30 | $10.90 | $34.40 | 69,900 | — | — |
| 2018-10-29 | $10.90 | $34.40 | 24,100 | — | — |
| 2018-10-26 | $10.94 | $34.53 | 29,900 | — | — |
| 2018-10-25 | $10.92 | $34.46 | 43,500 | — | — |
| 2018-10-24 | $10.93 | $34.49 | 23,200 | — | — |
| 2018-10-23 | $10.87 | $34.30 | 48,800 | — | — |
| 2018-10-22 | $10.84 | $34.21 | 27,600 | — | — |
| 2018-10-19 | $10.88 | $34.34 | 49,800 | — | — |
| 2018-10-18 | $10.88 | $34.34 | 21,700 | — | — |
| 2018-10-17 | $10.82 | $34.15 | 33,200 | — | — |
| 2018-10-16 | $10.82 | $34.15 | 22,400 | — | — |
| 2018-10-15 | $10.85 | $34.24 | 33,300 | — | — |
| 2018-10-12 | $10.81 | $34.12 | 9,200 | — | — |
| 2018-10-11 | $10.82 | $34.15 | 14,900 | — | — |
| 2018-10-10 | $10.88 | $34.34 | 6,800 | — | — |
| 2018-10-09 | $10.95 | $34.42 | 12,300 | — | — |
| 2018-10-08 | $10.97 | $34.49 | 13,300 | — | — |
| 2018-10-05 | $10.98 | $34.52 | 25,200 | — | — |
| 2018-10-04 | $11.01 | $34.61 | 21,900 | — | — |
| 2018-10-03 | $11.14 | $35.02 | 12,100 | — | — |
| 2018-10-02 | $11.17 | $35.12 | 16,000 | — | — |
| 2018-10-01 | $11.20 | $35.21 | 22,100 | — | — |
| 2018-09-28 | $11.23 | $35.30 | 8,900 | — | — |
| 2018-09-27 | $11.23 | $35.30 | 13,700 | — | — |
| 2018-09-26 | $11.18 | $35.15 | 8,900 | — | — |
| 2018-09-25 | $11.18 | $35.15 | 28,800 | — | — |
| 2018-09-24 | $11.11 | $34.93 | 17,400 | — | — |
| 2018-09-21 | $11.13 | $34.99 | 21,800 | — | — |
| 2018-09-20 | $11.16 | $35.08 | 13,900 | — | — |
| 2018-09-19 | $11.20 | $35.21 | 15,300 | — | — |
| 2018-09-18 | $11.24 | $35.34 | 23,300 | — | — |
| 2018-09-17 | $11.31 | $35.56 | 7,200 | — | — |
| 2018-09-14 | $11.38 | $35.78 | 32,400 | — | — |
| 2018-09-13 | $11.38 | $35.78 | 11,900 | — | — |
| 2018-09-12 | $11.45 | $35.86 | 17,400 | — | — |
| 2018-09-11 | $11.47 | $35.93 | 18,100 | — | — |
| 2018-09-10 | $11.45 | $35.86 | 8,400 | — | — |
| 2018-09-07 | $11.48 | $35.96 | 15,700 | — | — |
| 2018-09-06 | $11.58 | $36.27 | 21,900 | — | — |
| 2018-09-05 | $11.57 | $36.24 | 41,200 | — | — |
| 2018-09-04 | $11.45 | $35.86 | 20,900 | — | — |
| 2018-08-31 | $11.55 | $36.18 | 25,700 | — | — |
| 2018-08-30 | $11.51 | $36.05 | 12,800 | — | — |
| 2018-08-29 | $11.54 | $36.15 | 27,600 | — | — |
| 2018-08-28 | $11.46 | $35.90 | 19,100 | — | — |
| 2018-08-27 | $11.48 | $35.96 | 19,600 | — | — |
| 2018-08-24 | $11.42 | $35.77 | 30,700 | — | — |
| 2018-08-23 | $11.42 | $35.77 | 42,900 | — | — |
| 2018-08-22 | $11.43 | $35.80 | 23,100 | — | — |
| 2018-08-21 | $11.50 | $36.02 | 13,900 | — | — |
| 2018-08-20 | $11.51 | $36.05 | 21,100 | — | — |
| 2018-08-17 | $11.45 | $35.86 | 12,000 | — | — |
| 2018-08-16 | $11.38 | $35.64 | 5,800 | — | — |
| 2018-08-15 | $11.38 | $35.64 | 6,400 | — | — |
| 2018-08-14 | $11.38 | $35.64 | 14,900 | — | — |
| 2018-08-13 | $11.38 | $35.64 | 6,800 | — | — |
| 2018-08-10 | $11.39 | $35.68 | 9,400 | — | — |
| 2018-08-09 | $11.43 | $35.67 | 9,800 | — | — |
| 2018-08-08 | $11.44 | $35.70 | 4,100 | — | — |
| 2018-08-07 | $11.45 | $35.73 | 16,100 | — | — |
| 2018-08-06 | $11.48 | $35.83 | 19,700 | — | — |
| 2018-08-03 | $11.48 | $35.83 | 18,300 | — | — |
| 2018-08-02 | $11.44 | $35.70 | 18,800 | — | — |
| 2018-08-01 | $11.38 | $35.51 | 7,800 | — | — |
| 2018-07-31 | $11.38 | $35.51 | 12,000 | — | — |
| 2018-07-30 | $11.42 | $35.64 | 10,500 | — | — |
| 2018-07-27 | $11.42 | $35.64 | 6,000 | — | — |
| 2018-07-26 | $11.41 | $35.61 | 19,900 | — | — |
| 2018-07-25 | $11.41 | $35.61 | 20,900 | — | — |
| 2018-07-24 | $11.45 | $35.73 | 10,200 | — | — |
| 2018-07-23 | $11.49 | $35.86 | 7,700 | — | — |
| 2018-07-20 | $11.50 | $35.89 | 9,400 | — | — |
| 2018-07-19 | $11.50 | $35.89 | 34,500 | — | — |
| 2018-07-18 | $11.54 | $36.01 | 10,800 | — | — |
| 2018-07-17 | $11.49 | $35.86 | 8,100 | — | — |
| 2018-07-16 | $11.45 | $35.73 | 13,900 | — | — |
| 2018-07-13 | $11.46 | $35.76 | 7,300 | — | — |
| 2018-07-12 | $11.44 | $35.70 | 7,600 | — | — |
| 2018-07-11 | $11.49 | $35.86 | 8,500 | — | — |
| 2018-07-10 | $11.53 | $35.87 | 6,400 | — | — |
| 2018-07-09 | $11.51 | $35.80 | 3,500 | — | — |
| 2018-07-06 | $11.55 | $35.93 | 8,400 | — | — |
| 2018-07-05 | $11.57 | $35.99 | 30,500 | — | — |
| 2018-07-03 | $11.54 | $35.90 | 7,700 | — | — |
| 2018-07-02 | $11.55 | $35.93 | 6,800 | — | — |
| 2018-06-29 | $11.46 | $35.65 | 2,400 | — | — |
| 2018-06-28 | $11.44 | $35.59 | 5,800 | — | — |
| 2018-06-27 | $11.46 | $35.65 | 3,900 | — | — |
| 2018-06-26 | $11.46 | $35.65 | 6,800 | — | — |
| 2018-06-25 | $11.48 | $35.71 | 41,600 | — | — |
| 2018-06-22 | $11.65 | $36.24 | 15,600 | — | — |
| 2018-06-21 | $11.56 | $35.96 | 29,500 | — | — |
| 2018-06-20 | $11.49 | $35.74 | 8,700 | — | — |
| 2018-06-19 | $11.53 | $35.87 | 22,600 | — | — |
| 2018-06-18 | $11.41 | $35.49 | 7,400 | — | — |
| 2018-06-15 | $11.44 | $35.59 | 21,400 | — | — |
| 2018-06-14 | $11.39 | $35.43 | 5,200 | — | — |
| 2018-06-13 | $11.36 | $35.34 | 13,300 | — | — |
| 2018-06-12 | $11.36 | $35.34 | 9,600 | — | — |
| 2018-06-11 | $11.37 | $35.37 | 30,400 | — | — |
| 2018-06-08 | $11.39 | $35.43 | 20,900 | — | — |
| 2018-06-07 | $11.41 | $35.38 | 16,700 | — | — |
| 2018-06-06 | $11.40 | $35.35 | 12,700 | — | — |
| 2018-06-05 | $11.46 | $35.53 | 22,700 | — | — |
| 2018-06-04 | $11.45 | $35.50 | 21,900 | — | — |
| 2018-06-01 | $11.48 | $35.60 | 27,300 | — | — |
| 2018-05-31 | $11.47 | $35.56 | 16,300 | — | — |
| 2018-05-30 | $11.46 | $35.53 | 33,400 | — | — |
| 2018-05-29 | $11.45 | $35.50 | 42,000 | — | — |
| 2018-05-25 | $11.38 | $35.29 | 21,000 | — | — |
| 2018-05-24 | $11.38 | $35.29 | 25,800 | — | — |
| 2018-05-23 | $11.38 | $35.29 | 26,600 | — | — |
| 2018-05-22 | $11.38 | $35.29 | 41,300 | — | — |
| 2018-05-21 | $11.44 | $35.47 | 14,200 | — | — |
| 2018-05-18 | $11.36 | $35.22 | 6,500 | — | — |
| 2018-05-17 | $11.39 | $35.32 | 8,600 | — | — |
| 2018-05-16 | $11.46 | $35.53 | 11,300 | — | — |
| 2018-05-15 | $11.47 | $35.56 | 10,900 | — | — |
| 2018-05-14 | $11.44 | $35.47 | 7,700 | — | — |
| 2018-05-11 | $11.50 | $35.66 | 17,000 | — | — |
| 2018-05-10 | $11.48 | $35.60 | 8,400 | — | — |
| 2018-05-09 | $11.47 | $35.45 | 11,100 | — | — |
| 2018-05-08 | $11.48 | $35.48 | 6,500 | — | — |
| 2018-05-07 | $11.50 | $35.54 | 25,500 | — | — |
| 2018-05-04 | $11.46 | $35.42 | 11,900 | — | — |
| 2018-05-03 | $11.51 | $35.57 | 16,600 | — | — |
| 2018-05-02 | $11.48 | $35.48 | 20,100 | — | — |
| 2018-05-01 | $11.44 | $35.36 | 11,500 | — | — |
| 2018-04-30 | $11.40 | $35.23 | 5,600 | — | — |
| 2018-04-27 | $11.40 | $35.23 | 17,400 | — | — |
| 2018-04-26 | $11.36 | $35.11 | 19,100 | — | — |
| 2018-04-25 | $11.31 | $34.96 | 29,300 | — | — |
| 2018-04-24 | $11.39 | $35.20 | 13,200 | — | — |
| 2018-04-23 | $11.37 | $35.14 | 13,500 | — | — |
| 2018-04-20 | $11.37 | $35.14 | 10,800 | — | — |
| 2018-04-19 | $11.37 | $35.14 | 26,500 | — | — |
| 2018-04-18 | $11.38 | $35.17 | 30,700 | — | — |
| 2018-04-17 | $11.37 | $35.14 | 19,500 | — | — |
| 2018-04-16 | $11.34 | $35.05 | 11,700 | — | — |
| 2018-04-13 | $11.35 | $35.08 | 7,600 | — | — |
| 2018-04-12 | $11.32 | $34.99 | 9,200 | — | — |
| 2018-04-11 | $11.35 | $35.08 | 20,400 | — | — |
| 2018-04-10 | $11.39 | $35.09 | 22,100 | — | — |
| 2018-04-09 | $11.44 | $35.24 | 16,700 | — | — |
| 2018-04-06 | $11.43 | $35.21 | 11,300 | — | — |
| 2018-04-05 | $11.45 | $35.27 | 29,200 | — | — |
| 2018-04-04 | $11.47 | $35.33 | 23,800 | — | — |
| 2018-04-03 | $11.43 | $35.21 | 35,100 | — | — |
| 2018-04-02 | $11.40 | $35.12 | 27,200 | — | — |
| 2018-03-29 | $11.37 | $35.03 | 57,200 | — | — |
| 2018-03-28 | $11.34 | $34.93 | 34,500 | — | — |
| 2018-03-27 | $11.29 | $34.78 | 59,900 | — | — |
| 2018-03-26 | $11.36 | $35.00 | 86,300 | — | — |
| 2018-03-23 | $11.28 | $34.75 | 27,700 | — | — |
| 2018-03-22 | $11.34 | $34.93 | 10,300 | — | — |
| 2018-03-21 | $11.33 | $34.90 | 14,600 | — | — |
| 2018-03-20 | $11.37 | $35.03 | 33,800 | — | — |
| 2018-03-19 | $11.43 | $35.21 | 32,800 | — | — |
| 2018-03-16 | $11.42 | $35.18 | 6,300 | — | — |
| 2018-03-15 | $11.40 | $35.12 | 12,400 | — | — |
| 2018-03-14 | $11.46 | $35.30 | 12,500 | — | — |
| 2018-03-13 | $11.50 | $35.43 | 33,700 | — | — |
| 2018-03-12 | $11.50 | $35.43 | 7,000 | — | — |
| 2018-03-09 | $11.49 | $35.40 | 8,000 | — | — |
| 2018-03-08 | $11.53 | $35.41 | 16,500 | — | — |
| 2018-03-07 | $11.65 | $35.77 | 9,100 | — | — |
| 2018-03-06 | $11.55 | $35.47 | 11,600 | — | — |
| 2018-03-05 | $11.54 | $35.44 | 13,500 | — | — |
| 2018-03-02 | $11.51 | $35.34 | 23,100 | — | — |
| 2018-03-01 | $11.52 | $35.37 | 10,100 | — | — |
| 2018-02-28 | $11.51 | $35.34 | 37,700 | — | — |
| 2018-02-27 | $11.51 | $35.34 | 19,300 | — | — |
| 2018-02-26 | $11.52 | $35.37 | 26,400 | — | — |
| 2018-02-23 | $11.54 | $35.44 | 13,700 | — | — |
| 2018-02-22 | $11.58 | $35.56 | 12,900 | — | — |
| 2018-02-21 | $11.53 | $35.41 | 40,400 | — | — |
| 2018-02-20 | $11.52 | $35.37 | 22,300 | — | — |
| 2018-02-16 | $11.53 | $35.41 | 15,000 | — | — |
| 2018-02-15 | $11.57 | $35.53 | 43,700 | — | — |
| 2018-02-14 | $11.58 | $35.56 | 29,500 | — | — |
| 2018-02-13 | $11.60 | $35.62 | 33,300 | — | — |
| 2018-02-12 | $11.52 | $35.37 | 27,700 | — | — |
| 2018-02-09 | $11.51 | $35.34 | 16,600 | — | — |
| 2018-02-08 | $11.54 | $35.32 | 70,400 | — | — |
| 2018-02-07 | $11.70 | $35.81 | 26,600 | — | — |
| 2018-02-06 | $11.59 | $35.48 | 38,800 | — | — |
| 2018-02-05 | $11.55 | $35.35 | 48,700 | — | — |
| 2018-02-02 | $11.68 | $35.75 | 33,100 | — | — |
| 2018-02-01 | $11.76 | $36.00 | 17,500 | — | — |
| 2018-01-31 | $11.76 | $36.00 | 32,300 | — | — |
| 2018-01-30 | $11.82 | $36.18 | 34,800 | — | — |
| 2018-01-29 | $11.82 | $36.18 | 36,400 | — | — |
| 2018-01-26 | $11.91 | $36.45 | 35,200 | — | — |
| 2018-01-25 | $11.92 | $36.49 | 50,300 | — | — |
| 2018-01-24 | $11.95 | $36.58 | 50,000 | — | — |
| 2018-01-23 | $12.04 | $36.85 | 7,900 | — | — |
| 2018-01-22 | $12.04 | $36.85 | 15,600 | — | — |
| 2018-01-19 | $12.04 | $36.85 | 7,800 | — | — |
| 2018-01-18 | $12.02 | $36.79 | 18,700 | — | — |
| 2018-01-17 | $12.06 | $36.91 | 26,400 | — | — |
| 2018-01-16 | $12.06 | $36.91 | 30,400 | — | — |
| 2018-01-12 | $12.07 | $36.94 | 10,700 | — | — |
| 2018-01-11 | $12.16 | $37.22 | 18,200 | — | — |
| 2018-01-10 | $12.18 | $37.17 | 7,900 | — | — |
| 2018-01-09 | $12.24 | $37.35 | 21,800 | — | — |
| 2018-01-08 | $12.24 | $37.35 | 19,900 | — | — |
| 2018-01-05 | $12.22 | $37.29 | 10,800 | — | — |
| 2018-01-04 | $12.23 | $37.32 | 10,800 | — | — |
| 2018-01-03 | $12.20 | $37.23 | 42,500 | — | — |
| 2018-01-02 | $12.13 | $37.02 | 26,000 | — | — |