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
- 1999-04-01 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 | $12.77 | $42.43 | 390,200 | — | — |
| 2018-12-28 | $12.78 | $42.46 | 580,100 | — | — |
| 2018-12-27 | $12.57 | $41.76 | 1,082,700 | — | — |
| 2018-12-26 | $12.59 | $41.83 | 1,059,000 | — | — |
| 2018-12-24 | $12.31 | $40.90 | 195,800 | — | — |
| 2018-12-21 | $12.52 | $41.59 | 1,087,000 | — | — |
| 2018-12-20 | $12.69 | $42.16 | 672,000 | — | — |
| 2018-12-19 | $12.89 | $42.82 | 927,700 | — | — |
| 2018-12-18 | $13.16 | $43.72 | 698,900 | — | — |
| 2018-12-17 | $13.10 | $43.52 | 979,800 | — | — |
| 2018-12-14 | $13.17 | $43.75 | 308,800 | — | — |
| 2018-12-13 | $13.17 | $43.75 | 465,100 | — | — |
| 2018-12-12 | $13.34 | $44.32 | 356,000 | — | — |
| 2018-12-11 | $13.21 | $43.89 | 311,600 | — | — |
| 2018-12-10 | $13.18 | $43.79 | 397,400 | — | — |
| 2018-12-07 | $13.22 | $43.92 | 464,600 | — | — |
| 2018-12-06 | $13.27 | $44.09 | 623,100 | — | — |
| 2018-12-04 | $13.33 | $44.29 | 605,100 | — | — |
| 2018-12-03 | $13.98 | $46.44 | 633,900 | — | — |
| 2018-11-30 | $14.04 | $46.64 | 842,900 | — | — |
| 2018-11-29 | $13.83 | $45.95 | 902,700 | — | — |
| 2018-11-28 | $13.80 | $45.85 | 1,003,400 | — | — |
| 2018-11-27 | $13.40 | $44.52 | 513,300 | — | — |
| 2018-11-26 | $13.40 | $44.52 | 623,700 | — | — |
| 2018-11-23 | $13.36 | $44.39 | 234,300 | — | — |
| 2018-11-21 | $13.25 | $44.02 | 342,000 | — | — |
| 2018-11-20 | $13.22 | $43.92 | 547,600 | — | — |
| 2018-11-19 | $13.33 | $44.29 | 572,800 | — | — |
| 2018-11-16 | $13.10 | $43.52 | 504,900 | — | — |
| 2018-11-15 | $12.85 | $42.69 | 623,800 | — | — |
| 2018-11-14 | $12.85 | $41.40 | 582,800 | — | — |
| 2018-11-13 | $12.83 | $41.33 | 353,100 | — | — |
| 2018-11-12 | $12.75 | $41.07 | 346,100 | — | — |
| 2018-11-09 | $12.79 | $41.20 | 193,600 | — | — |
| 2018-11-08 | $12.88 | $41.49 | 208,700 | — | — |
| 2018-11-07 | $12.78 | $41.17 | 403,400 | — | — |
| 2018-11-06 | $12.75 | $41.07 | 238,100 | — | — |
| 2018-11-05 | $12.52 | $40.33 | 297,500 | — | — |
| 2018-11-02 | $12.47 | $40.17 | 252,100 | — | — |
| 2018-11-01 | $12.38 | $39.88 | 300,000 | — | — |
| 2018-10-31 | $12.41 | $39.70 | 359,700 | — | — |
| 2018-10-30 | $12.46 | $39.86 | 373,100 | — | — |
| 2018-10-29 | $12.21 | $39.06 | 437,100 | — | — |
| 2018-10-26 | $12.26 | $39.22 | 449,900 | — | — |
| 2018-10-25 | $12.36 | $39.54 | 413,500 | — | — |
| 2018-10-24 | $12.01 | $38.42 | 521,500 | — | — |
| 2018-10-23 | $12.21 | $39.06 | 355,700 | — | — |
| 2018-10-22 | $12.24 | $39.16 | 248,500 | — | — |
| 2018-10-19 | $12.33 | $39.45 | 357,900 | — | — |
| 2018-10-18 | $12.28 | $39.29 | 227,900 | — | — |
| 2018-10-17 | $12.40 | $39.67 | 284,800 | — | — |
| 2018-10-16 | $12.44 | $39.80 | 290,700 | — | — |
| 2018-10-15 | $12.37 | $39.58 | 416,400 | — | — |
| 2018-10-12 | $12.24 | $39.16 | 468,800 | — | — |
| 2018-10-11 | $12.55 | $40.15 | 293,200 | — | — |
| 2018-10-10 | $12.94 | $41.40 | 309,400 | — | — |
| 2018-10-09 | $13.04 | $41.72 | 229,800 | — | — |
| 2018-10-08 | $13.04 | $41.72 | 234,800 | — | — |
| 2018-10-05 | $12.79 | $40.92 | 215,500 | — | — |
| 2018-10-04 | $12.83 | $41.05 | 265,900 | — | — |
| 2018-10-03 | $12.80 | $40.95 | 287,400 | — | — |
| 2018-10-02 | $12.54 | $40.12 | 209,200 | — | — |
| 2018-10-01 | $12.63 | $40.41 | 301,200 | — | — |
| 2018-09-28 | $12.74 | $40.76 | 253,100 | — | — |
| 2018-09-27 | $12.67 | $40.54 | 224,200 | — | — |
| 2018-09-26 | $12.78 | $40.89 | 346,900 | — | — |
| 2018-09-25 | $12.87 | $41.18 | 241,000 | — | — |
| 2018-09-24 | $12.82 | $41.02 | 262,700 | — | — |
| 2018-09-21 | $12.97 | $41.50 | 1,006,500 | — | — |
| 2018-09-20 | $13.06 | $41.78 | 215,600 | — | — |
| 2018-09-19 | $13.00 | $41.59 | 201,400 | — | — |
| 2018-09-18 | $12.99 | $41.56 | 218,800 | — | — |
| 2018-09-17 | $13.08 | $41.85 | 182,100 | — | — |
| 2018-09-14 | $13.17 | $42.14 | 395,800 | — | — |
| 2018-09-13 | $13.06 | $41.78 | 192,200 | — | — |
| 2018-09-12 | $13.10 | $41.91 | 232,900 | — | — |
| 2018-09-11 | $13.21 | $42.26 | 127,900 | — | — |
| 2018-09-10 | $13.25 | $42.39 | 143,800 | — | — |
| 2018-09-07 | $13.30 | $42.55 | 177,300 | — | — |
| 2018-09-06 | $13.29 | $42.52 | 165,100 | — | — |
| 2018-09-05 | $13.32 | $42.62 | 177,100 | — | — |
| 2018-09-04 | $13.21 | $42.26 | 178,000 | — | — |
| 2018-08-31 | $13.21 | $42.26 | 222,200 | — | — |
| 2018-08-30 | $13.16 | $42.10 | 260,200 | — | — |
| 2018-08-29 | $13.23 | $42.33 | 202,900 | — | — |
| 2018-08-28 | $13.28 | $42.49 | 323,800 | — | — |
| 2018-08-27 | $13.45 | $43.03 | 340,000 | — | — |
| 2018-08-24 | $13.47 | $43.10 | 247,100 | — | — |
| 2018-08-23 | $13.44 | $43.00 | 192,500 | — | — |
| 2018-08-22 | $13.43 | $42.97 | 229,400 | — | — |
| 2018-08-21 | $13.47 | $43.10 | 345,000 | — | — |
| 2018-08-20 | $13.40 | $42.87 | 156,200 | — | — |
| 2018-08-17 | $13.38 | $42.81 | 200,800 | — | — |
| 2018-08-16 | $13.38 | $42.81 | 139,900 | — | — |
| 2018-08-15 | $13.23 | $42.33 | 228,800 | — | — |
| 2018-08-14 | $13.38 | $42.81 | 485,200 | — | — |
| 2018-08-13 | $13.20 | $42.23 | 346,200 | — | — |
| 2018-08-10 | $13.15 | $42.07 | 278,400 | — | — |
| 2018-08-09 | $13.15 | $42.07 | 206,400 | — | — |
| 2018-08-08 | $13.11 | $41.94 | 194,500 | — | — |
| 2018-08-07 | $13.00 | $41.59 | 193,100 | — | — |
| 2018-08-06 | $13.04 | $41.72 | 143,300 | — | — |
| 2018-08-03 | $13.12 | $41.98 | 495,500 | — | — |
| 2018-08-02 | $13.15 | $42.07 | 223,400 | — | — |
| 2018-08-01 | $13.10 | $41.64 | 278,900 | — | — |
| 2018-07-31 | $13.07 | $41.54 | 294,200 | — | — |
| 2018-07-30 | $13.03 | $41.42 | 265,800 | — | — |
| 2018-07-27 | $13.07 | $41.54 | 396,300 | — | — |
| 2018-07-26 | $13.20 | $41.96 | 390,500 | — | — |
| 2018-07-25 | $13.11 | $41.67 | 359,900 | — | — |
| 2018-07-24 | $13.18 | $41.89 | 279,100 | — | — |
| 2018-07-23 | $13.25 | $42.12 | 348,600 | — | — |
| 2018-07-20 | $13.20 | $41.96 | 243,700 | — | — |
| 2018-07-19 | $13.08 | $41.58 | 411,400 | — | — |
| 2018-07-18 | $13.05 | $41.48 | 217,700 | — | — |
| 2018-07-17 | $13.02 | $41.39 | 273,400 | — | — |
| 2018-07-16 | $13.05 | $41.48 | 331,600 | — | — |
| 2018-07-13 | $12.93 | $41.10 | 425,600 | — | — |
| 2018-07-12 | $13.12 | $41.70 | 334,600 | — | — |
| 2018-07-11 | $13.25 | $42.12 | 159,900 | — | — |
| 2018-07-10 | $13.29 | $42.24 | 254,300 | — | — |
| 2018-07-09 | $13.43 | $42.69 | 314,400 | — | — |
| 2018-07-06 | $13.36 | $42.47 | 169,600 | — | — |
| 2018-07-05 | $13.31 | $42.31 | 330,700 | — | — |
| 2018-07-03 | $13.21 | $41.99 | 215,300 | — | — |
| 2018-07-02 | $13.20 | $41.96 | 354,900 | — | — |
| 2018-06-29 | $13.16 | $41.83 | 468,900 | — | — |
| 2018-06-28 | $13.16 | $41.83 | 202,400 | — | — |
| 2018-06-27 | $13.22 | $42.02 | 382,700 | — | — |
| 2018-06-26 | $13.53 | $43.01 | 389,900 | — | — |
| 2018-06-25 | $13.51 | $42.94 | 401,400 | — | — |
| 2018-06-22 | $13.53 | $43.01 | 814,000 | — | — |
| 2018-06-21 | $13.60 | $43.23 | 436,700 | — | — |
| 2018-06-20 | $13.65 | $43.39 | 391,000 | — | — |
| 2018-06-19 | $13.55 | $43.07 | 434,600 | — | — |
| 2018-06-18 | $13.38 | $42.53 | 282,300 | — | — |
| 2018-06-15 | $13.33 | $42.37 | 618,200 | — | — |
| 2018-06-14 | $13.17 | $41.86 | 477,200 | — | — |
| 2018-06-13 | $13.35 | $41.64 | 454,400 | — | — |
| 2018-06-12 | $13.35 | $41.64 | 261,600 | — | — |
| 2018-06-11 | $13.49 | $42.08 | 371,100 | — | — |
| 2018-06-08 | $13.51 | $42.14 | 267,200 | — | — |
| 2018-06-07 | $13.50 | $42.11 | 365,300 | — | — |
| 2018-06-06 | $13.51 | $42.14 | 397,200 | — | — |
| 2018-06-05 | $13.36 | $41.67 | 257,800 | — | — |
| 2018-06-04 | $13.35 | $41.64 | 283,000 | — | — |
| 2018-06-01 | $13.24 | $41.30 | 232,800 | — | — |
| 2018-05-31 | $13.14 | $40.98 | 276,300 | — | — |
| 2018-05-30 | $13.18 | $41.11 | 356,700 | — | — |
| 2018-05-29 | $12.99 | $40.52 | 337,300 | — | — |
| 2018-05-25 | $13.04 | $40.67 | 299,100 | — | — |
| 2018-05-24 | $13.08 | $40.80 | 357,800 | — | — |
| 2018-05-23 | $13.15 | $41.02 | 286,700 | — | — |
| 2018-05-22 | $13.15 | $41.02 | 384,600 | — | — |
| 2018-05-21 | $13.14 | $40.98 | 310,500 | — | — |
| 2018-05-18 | $13.10 | $40.86 | 240,000 | — | — |
| 2018-05-17 | $13.10 | $40.86 | 283,500 | — | — |
| 2018-05-16 | $13.03 | $40.64 | 312,100 | — | — |
| 2018-05-15 | $12.93 | $40.33 | 250,600 | — | — |
| 2018-05-14 | $12.80 | $39.92 | 353,600 | — | — |
| 2018-05-11 | $12.86 | $40.11 | 277,500 | — | — |
| 2018-05-10 | $12.91 | $40.27 | 192,000 | — | — |
| 2018-05-09 | $12.92 | $40.30 | 301,300 | — | — |
| 2018-05-08 | $12.82 | $39.99 | 355,500 | — | — |
| 2018-05-07 | $12.69 | $39.58 | 223,100 | — | — |
| 2018-05-04 | $12.72 | $39.67 | 410,900 | — | — |
| 2018-05-03 | $12.62 | $39.36 | 505,100 | — | — |
| 2018-05-02 | $12.60 | $39.04 | 514,700 | — | — |
| 2018-05-01 | $12.53 | $38.82 | 533,500 | — | — |
| 2018-04-30 | $12.47 | $38.63 | 512,000 | — | — |
| 2018-04-27 | $12.64 | $39.16 | 154,700 | — | — |
| 2018-04-26 | $12.63 | $39.13 | 177,700 | — | — |
| 2018-04-25 | $12.73 | $39.44 | 323,300 | — | — |
| 2018-04-24 | $12.78 | $39.59 | 304,200 | — | — |
| 2018-04-23 | $12.63 | $39.13 | 221,700 | — | — |
| 2018-04-20 | $12.58 | $38.97 | 265,900 | — | — |
| 2018-04-19 | $12.57 | $38.94 | 282,700 | — | — |
| 2018-04-18 | $12.47 | $38.63 | 386,100 | — | — |
| 2018-04-17 | $12.54 | $38.85 | 391,300 | — | — |
| 2018-04-16 | $12.66 | $39.22 | 414,000 | — | — |
| 2018-04-13 | $12.60 | $39.04 | 345,500 | — | — |
| 2018-04-12 | $12.67 | $39.25 | 490,400 | — | — |
| 2018-04-11 | $12.50 | $38.73 | 332,200 | — | — |
| 2018-04-10 | $12.53 | $38.82 | 394,300 | — | — |
| 2018-04-09 | $12.31 | $38.14 | 199,100 | — | — |
| 2018-04-06 | $12.35 | $38.26 | 197,500 | — | — |
| 2018-04-05 | $12.51 | $38.76 | 324,700 | — | — |
| 2018-04-04 | $12.46 | $38.60 | 288,400 | — | — |
| 2018-04-03 | $12.34 | $38.23 | 395,700 | — | — |
| 2018-04-02 | $12.27 | $38.01 | 403,900 | — | — |
| 2018-03-29 | $12.35 | $38.26 | 468,700 | — | — |
| 2018-03-28 | $12.41 | $38.45 | 444,700 | — | — |
| 2018-03-27 | $12.27 | $38.01 | 439,700 | — | — |
| 2018-03-26 | $12.48 | $38.66 | 482,800 | — | — |
| 2018-03-23 | $12.27 | $38.01 | 522,300 | — | — |
| 2018-03-22 | $12.60 | $39.04 | 402,300 | — | — |
| 2018-03-21 | $12.80 | $39.65 | 254,100 | — | — |
| 2018-03-20 | $12.77 | $39.56 | 247,600 | — | — |
| 2018-03-19 | $12.89 | $39.93 | 317,400 | — | — |
| 2018-03-16 | $12.91 | $40.00 | 819,200 | — | — |
| 2018-03-15 | $12.90 | $39.96 | 294,700 | — | — |
| 2018-03-14 | $12.85 | $39.81 | 318,600 | — | — |
| 2018-03-13 | $12.99 | $40.24 | 230,700 | — | — |
| 2018-03-12 | $12.99 | $40.24 | 281,900 | — | — |
| 2018-03-09 | $13.05 | $40.43 | 294,000 | — | — |
| 2018-03-08 | $12.90 | $39.96 | 231,600 | — | — |
| 2018-03-07 | $13.01 | $40.31 | 415,900 | — | — |
| 2018-03-06 | $12.83 | $39.75 | 446,700 | — | — |
| 2018-03-05 | $12.72 | $39.41 | 489,000 | — | — |
| 2018-03-02 | $12.62 | $39.10 | 479,900 | — | — |
| 2018-03-01 | $12.47 | $38.63 | 426,500 | — | — |
| 2018-02-28 | $12.49 | $38.69 | 470,100 | — | — |
| 2018-02-27 | $12.71 | $39.38 | 413,100 | — | — |
| 2018-02-26 | $12.86 | $39.84 | 389,000 | — | — |
| 2018-02-23 | $12.83 | $39.75 | 403,300 | — | — |
| 2018-02-22 | $12.71 | $39.38 | 390,000 | — | — |
| 2018-02-21 | $12.77 | $39.56 | 323,500 | — | — |
| 2018-02-20 | $12.76 | $39.53 | 404,800 | — | — |
| 2018-02-16 | $12.94 | $40.09 | 516,500 | — | — |
| 2018-02-15 | $12.90 | $39.96 | 372,500 | — | — |
| 2018-02-14 | $12.87 | $39.87 | 692,800 | — | — |
| 2018-02-13 | $12.83 | $39.75 | 297,200 | — | — |
| 2018-02-12 | $12.82 | $39.72 | 397,000 | — | — |
| 2018-02-09 | $12.77 | $39.56 | 586,900 | — | — |
| 2018-02-08 | $12.58 | $38.97 | 619,000 | — | — |
| 2018-02-07 | $12.80 | $39.65 | 525,700 | — | — |
| 2018-02-06 | $12.71 | $39.38 | 675,300 | — | — |
| 2018-02-05 | $12.65 | $39.19 | 654,200 | — | — |
| 2018-02-02 | $13.12 | $40.65 | 634,700 | — | — |
| 2018-02-01 | $13.15 | $40.74 | 561,200 | — | — |
| 2018-01-31 | $13.08 | $40.26 | 432,400 | — | — |
| 2018-01-30 | $13.12 | $40.38 | 476,300 | — | — |
| 2018-01-29 | $13.15 | $40.47 | 802,500 | — | — |
| 2018-01-26 | $13.27 | $40.84 | 696,000 | — | — |
| 2018-01-25 | $13.37 | $41.15 | 271,400 | — | — |
| 2018-01-24 | $13.46 | $41.43 | 579,100 | — | — |
| 2018-01-23 | $13.52 | $41.61 | 239,200 | — | — |
| 2018-01-22 | $13.63 | $41.95 | 293,700 | — | — |
| 2018-01-19 | $13.63 | $41.95 | 378,800 | — | — |
| 2018-01-18 | $13.41 | $41.27 | 679,200 | — | — |
| 2018-01-17 | $13.59 | $41.83 | 358,400 | — | — |
| 2018-01-16 | $13.53 | $41.64 | 360,400 | — | — |
| 2018-01-12 | $13.74 | $42.29 | 328,700 | — | — |
| 2018-01-11 | $13.69 | $42.14 | 315,800 | — | — |
| 2018-01-10 | $13.53 | $41.64 | 414,700 | — | — |
| 2018-01-09 | $13.37 | $41.15 | 328,500 | — | — |
| 2018-01-08 | $13.37 | $41.15 | 332,000 | — | — |
| 2018-01-05 | $13.46 | $41.43 | 278,000 | — | — |
| 2018-01-04 | $13.40 | $41.24 | 250,100 | — | — |
| 2018-01-03 | $13.35 | $41.09 | 354,900 | — | — |
| 2018-01-02 | $13.37 | $41.15 | 446,900 | — | — |