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
- 2006-05-18 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 | $12.45 | $38.36 | 406,900 | — | — |
| 2018-12-28 | $12.68 | $39.07 | 395,000 | — | — |
| 2018-12-27 | $12.57 | $38.73 | 288,200 | — | — |
| 2018-12-26 | $12.66 | $39.01 | 448,500 | — | — |
| 2018-12-24 | $11.68 | $35.99 | 414,500 | — | — |
| 2018-12-21 | $12.39 | $38.18 | 501,100 | — | — |
| 2018-12-20 | $12.70 | $39.13 | 466,300 | — | — |
| 2018-12-19 | $13.47 | $41.51 | 241,100 | — | — |
| 2018-12-18 | $13.49 | $41.57 | 367,100 | — | — |
| 2018-12-17 | $13.29 | $40.95 | 451,000 | — | — |
| 2018-12-14 | $13.59 | $41.88 | 370,800 | — | — |
| 2018-12-13 | $13.80 | $42.52 | 491,600 | — | — |
| 2018-12-12 | $14.02 | $43.20 | 296,200 | — | — |
| 2018-12-11 | $14.15 | $43.60 | 239,300 | — | — |
| 2018-12-10 | $14.47 | $44.59 | 284,900 | — | — |
| 2018-12-07 | $14.49 | $44.65 | 386,300 | — | — |
| 2018-12-06 | $14.70 | $45.30 | 301,900 | — | — |
| 2018-12-04 | $14.98 | $46.16 | 147,800 | — | — |
| 2018-12-03 | $15.35 | $47.30 | 146,900 | — | — |
| 2018-11-30 | $15.29 | $47.11 | 94,400 | — | — |
| 2018-11-29 | $15.38 | $47.39 | 170,500 | — | — |
| 2018-11-28 | $15.30 | $47.15 | 134,100 | — | — |
| 2018-11-27 | $15.11 | $46.56 | 141,000 | — | — |
| 2018-11-26 | $15.14 | $46.65 | 192,400 | — | — |
| 2018-11-23 | $15.12 | $46.59 | 39,900 | — | — |
| 2018-11-21 | $15.22 | $46.90 | 245,900 | — | — |
| 2018-11-20 | $14.96 | $46.10 | 201,800 | — | — |
| 2018-11-19 | $15.13 | $46.62 | 179,000 | — | — |
| 2018-11-16 | $15.20 | $46.84 | 112,400 | — | — |
| 2018-11-15 | $15.23 | $46.93 | 106,300 | — | — |
| 2018-11-14 | $15.21 | $46.87 | 117,100 | — | — |
| 2018-11-13 | $15.39 | $47.42 | 149,300 | — | — |
| 2018-11-12 | $15.68 | $48.32 | 144,100 | — | — |
| 2018-11-09 | $15.51 | $47.79 | 174,600 | — | — |
| 2018-11-08 | $15.67 | $48.29 | 254,700 | — | — |
| 2018-11-07 | $16.08 | $49.55 | 343,500 | — | — |
| 2018-11-06 | $15.19 | $46.81 | 262,800 | — | — |
| 2018-11-05 | $15.30 | $47.15 | 644,900 | — | — |
| 2018-11-02 | $14.47 | $44.59 | 886,800 | — | — |
| 2018-11-01 | $14.98 | $46.16 | 522,700 | — | — |
| 2018-10-31 | $15.81 | $48.72 | 177,500 | — | — |
| 2018-10-30 | $15.87 | $48.90 | 260,200 | — | — |
| 2018-10-29 | $15.93 | $49.09 | 234,000 | — | — |
| 2018-10-26 | $16.17 | $49.83 | 243,700 | — | — |
| 2018-10-25 | $16.25 | $50.07 | 194,900 | — | — |
| 2018-10-24 | $16.10 | $49.61 | 223,300 | — | — |
| 2018-10-23 | $16.57 | $51.06 | 240,300 | — | — |
| 2018-10-22 | $16.62 | $51.21 | 148,100 | — | — |
| 2018-10-19 | $16.93 | $52.17 | 140,800 | — | — |
| 2018-10-18 | $17.06 | $52.57 | 168,300 | — | — |
| 2018-10-17 | $17.12 | $52.75 | 267,100 | — | — |
| 2018-10-16 | $17.62 | $53.18 | 248,900 | — | — |
| 2018-10-15 | $17.38 | $52.46 | 111,000 | — | — |
| 2018-10-12 | $17.30 | $52.22 | 162,500 | — | — |
| 2018-10-11 | $17.44 | $52.64 | 205,700 | — | — |
| 2018-10-10 | $17.65 | $53.28 | 138,400 | — | — |
| 2018-10-09 | $17.81 | $53.76 | 91,200 | — | — |
| 2018-10-08 | $17.82 | $53.79 | 123,800 | — | — |
| 2018-10-05 | $17.72 | $53.49 | 178,600 | — | — |
| 2018-10-04 | $17.78 | $53.67 | 89,800 | — | — |
| 2018-10-03 | $17.89 | $54.00 | 132,700 | — | — |
| 2018-10-02 | $17.92 | $54.09 | 131,400 | — | — |
| 2018-10-01 | $18.00 | $54.33 | 174,100 | — | — |
| 2018-09-28 | $18.15 | $54.78 | 161,300 | — | — |
| 2018-09-27 | $17.90 | $54.03 | 100,800 | — | — |
| 2018-09-26 | $17.85 | $53.88 | 180,000 | — | — |
| 2018-09-25 | $17.85 | $53.88 | 149,700 | — | — |
| 2018-09-24 | $17.80 | $53.73 | 171,300 | — | — |
| 2018-09-21 | $18.15 | $54.78 | 103,600 | — | — |
| 2018-09-20 | $18.15 | $54.78 | 150,100 | — | — |
| 2018-09-19 | $18.10 | $54.63 | 169,900 | — | — |
| 2018-09-18 | $18.25 | $55.09 | 67,100 | — | — |
| 2018-09-17 | $18.30 | $55.24 | 99,300 | — | — |
| 2018-09-14 | $18.30 | $55.24 | 137,500 | — | — |
| 2018-09-13 | $18.10 | $54.63 | 111,800 | — | — |
| 2018-09-12 | $17.95 | $54.18 | 193,900 | — | — |
| 2018-09-11 | $17.85 | $53.88 | 97,800 | — | — |
| 2018-09-10 | $17.70 | $53.43 | 113,200 | — | — |
| 2018-09-07 | $17.60 | $53.12 | 91,400 | — | — |
| 2018-09-06 | $17.80 | $53.73 | 82,000 | — | — |
| 2018-09-05 | $17.60 | $53.12 | 96,900 | — | — |
| 2018-09-04 | $17.70 | $53.43 | 111,200 | — | — |
| 2018-08-31 | $17.80 | $53.73 | 45,800 | — | — |
| 2018-08-30 | $17.85 | $53.88 | 111,400 | — | — |
| 2018-08-29 | $17.90 | $54.03 | 80,500 | — | — |
| 2018-08-28 | $17.80 | $53.73 | 91,500 | — | — |
| 2018-08-27 | $17.85 | $53.88 | 128,100 | — | — |
| 2018-08-24 | $17.70 | $53.43 | 77,900 | — | — |
| 2018-08-23 | $17.65 | $53.28 | 67,300 | — | — |
| 2018-08-22 | $17.55 | $52.97 | 67,100 | — | — |
| 2018-08-21 | $17.65 | $53.28 | 61,100 | — | — |
| 2018-08-20 | $17.65 | $53.28 | 77,600 | — | — |
| 2018-08-17 | $17.65 | $53.28 | 106,100 | — | — |
| 2018-08-16 | $17.60 | $53.12 | 64,600 | — | — |
| 2018-08-15 | $17.55 | $52.97 | 54,800 | — | — |
| 2018-08-14 | $17.60 | $53.12 | 80,500 | — | — |
| 2018-08-13 | $17.55 | $52.97 | 54,400 | — | — |
| 2018-08-10 | $17.60 | $53.12 | 88,500 | — | — |
| 2018-08-09 | $17.60 | $53.12 | 60,800 | — | — |
| 2018-08-08 | $17.50 | $52.82 | 61,900 | — | — |
| 2018-08-07 | $17.60 | $53.12 | 106,200 | — | — |
| 2018-08-06 | $17.60 | $53.12 | 98,100 | — | — |
| 2018-08-03 | $17.55 | $52.97 | 153,100 | — | — |
| 2018-08-02 | $17.60 | $53.12 | 98,300 | — | — |
| 2018-08-01 | $17.55 | $52.97 | 74,300 | — | — |
| 2018-07-31 | $17.40 | $52.52 | 108,800 | — | — |
| 2018-07-30 | $17.50 | $52.82 | 124,700 | — | — |
| 2018-07-27 | $17.50 | $52.82 | 132,200 | — | — |
| 2018-07-26 | $17.65 | $53.28 | 137,900 | — | — |
| 2018-07-25 | $17.65 | $53.28 | 141,400 | — | — |
| 2018-07-24 | $17.60 | $53.12 | 119,400 | — | — |
| 2018-07-23 | $17.55 | $52.97 | 115,300 | — | — |
| 2018-07-20 | $17.35 | $52.37 | 71,500 | — | — |
| 2018-07-19 | $17.30 | $52.22 | 99,400 | — | — |
| 2018-07-18 | $17.35 | $52.37 | 288,000 | — | — |
| 2018-07-17 | $17.90 | $52.94 | 313,900 | — | — |
| 2018-07-16 | $17.90 | $52.94 | 371,300 | — | — |
| 2018-07-13 | $17.95 | $53.09 | 129,100 | — | — |
| 2018-07-12 | $17.80 | $52.65 | 124,700 | — | — |
| 2018-07-11 | $17.80 | $52.65 | 90,300 | — | — |
| 2018-07-10 | $17.90 | $52.94 | 109,400 | — | — |
| 2018-07-09 | $17.90 | $52.94 | 195,300 | — | — |
| 2018-07-06 | $17.90 | $52.94 | 323,000 | — | — |
| 2018-07-05 | $17.40 | $51.46 | 121,400 | — | — |
| 2018-07-03 | $17.30 | $51.17 | 108,600 | — | — |
| 2018-07-02 | $17.10 | $50.58 | 199,100 | — | — |
| 2018-06-29 | $17.30 | $51.17 | 179,100 | — | — |
| 2018-06-28 | $17.40 | $51.46 | 185,000 | — | — |
| 2018-06-27 | $17.25 | $51.02 | 101,600 | — | — |
| 2018-06-26 | $17.60 | $52.06 | 156,200 | — | — |
| 2018-06-25 | $17.50 | $51.76 | 200,500 | — | — |
| 2018-06-22 | $17.50 | $51.76 | 207,000 | — | — |
| 2018-06-21 | $17.45 | $51.61 | 287,100 | — | — |
| 2018-06-20 | $17.25 | $51.02 | 87,000 | — | — |
| 2018-06-19 | $17.10 | $50.58 | 133,200 | — | — |
| 2018-06-18 | $17.15 | $50.72 | 143,700 | — | — |
| 2018-06-15 | $17.00 | $50.28 | 178,500 | — | — |
| 2018-06-14 | $17.20 | $50.87 | 135,900 | — | — |
| 2018-06-13 | $17.25 | $51.02 | 146,400 | — | — |
| 2018-06-12 | $17.40 | $51.46 | 168,500 | — | — |
| 2018-06-11 | $17.60 | $52.06 | 347,900 | — | — |
| 2018-06-08 | $17.15 | $50.72 | 149,400 | — | — |
| 2018-06-07 | $16.90 | $49.99 | 139,100 | — | — |
| 2018-06-06 | $16.70 | $49.39 | 118,100 | — | — |
| 2018-06-05 | $16.70 | $49.39 | 122,800 | — | — |
| 2018-06-04 | $16.80 | $49.69 | 136,400 | — | — |
| 2018-06-01 | $16.75 | $49.54 | 111,500 | — | — |
| 2018-05-31 | $16.45 | $48.65 | 159,100 | — | — |
| 2018-05-30 | $16.55 | $48.95 | 135,700 | — | — |
| 2018-05-29 | $16.55 | $48.95 | 198,300 | — | — |
| 2018-05-25 | $16.65 | $49.25 | 148,800 | — | — |
| 2018-05-24 | $16.50 | $48.80 | 158,900 | — | — |
| 2018-05-23 | $16.45 | $48.65 | 344,300 | — | — |
| 2018-05-22 | $15.95 | $47.18 | 396,800 | — | — |
| 2018-05-21 | $15.50 | $45.84 | 210,100 | — | — |
| 2018-05-18 | $15.40 | $45.55 | 142,200 | — | — |
| 2018-05-17 | $15.40 | $45.55 | 162,800 | — | — |
| 2018-05-16 | $15.50 | $45.84 | 211,900 | — | — |
| 2018-05-15 | $15.60 | $46.14 | 216,900 | — | — |
| 2018-05-14 | $15.65 | $46.29 | 163,500 | — | — |
| 2018-05-11 | $15.70 | $46.44 | 131,200 | — | — |
| 2018-05-10 | $15.75 | $46.58 | 143,500 | — | — |
| 2018-05-09 | $15.70 | $46.44 | 166,500 | — | — |
| 2018-05-08 | $16.00 | $47.32 | 157,100 | — | — |
| 2018-05-07 | $15.90 | $47.03 | 454,000 | — | — |
| 2018-05-04 | $15.40 | $45.55 | 158,800 | — | — |
| 2018-05-03 | $15.50 | $45.84 | 170,700 | — | — |
| 2018-05-02 | $15.60 | $46.14 | 120,300 | — | — |
| 2018-05-01 | $15.60 | $46.14 | 110,100 | — | — |
| 2018-04-30 | $15.50 | $45.84 | 210,800 | — | — |
| 2018-04-27 | $15.30 | $45.25 | 405,100 | — | — |
| 2018-04-26 | $15.00 | $44.37 | 702,700 | — | — |
| 2018-04-25 | $15.55 | $45.99 | 675,600 | — | — |
| 2018-04-24 | $16.15 | $47.77 | 228,100 | — | — |
| 2018-04-23 | $16.25 | $48.06 | 223,200 | — | — |
| 2018-04-20 | $16.25 | $48.06 | 153,400 | — | — |
| 2018-04-19 | $16.15 | $47.77 | 120,800 | — | — |
| 2018-04-18 | $16.10 | $47.62 | 151,600 | — | — |
| 2018-04-17 | $16.60 | $48.03 | 186,100 | — | — |
| 2018-04-16 | $16.80 | $48.61 | 227,700 | — | — |
| 2018-04-13 | $16.40 | $47.45 | 71,500 | — | — |
| 2018-04-12 | $16.60 | $48.03 | 76,600 | — | — |
| 2018-04-11 | $16.40 | $47.45 | 72,800 | — | — |
| 2018-04-10 | $16.35 | $47.31 | 109,800 | — | — |
| 2018-04-09 | $16.25 | $47.02 | 116,700 | — | — |
| 2018-04-06 | $16.35 | $47.31 | 157,500 | — | — |
| 2018-04-05 | $16.45 | $47.60 | 78,000 | — | — |
| 2018-04-04 | $16.45 | $47.60 | 134,800 | — | — |
| 2018-04-03 | $16.25 | $47.02 | 136,000 | — | — |
| 2018-04-02 | $16.20 | $46.88 | 344,200 | — | — |
| 2018-03-29 | $16.40 | $47.45 | 141,500 | — | — |
| 2018-03-28 | $16.50 | $47.74 | 108,300 | — | — |
| 2018-03-27 | $16.40 | $47.45 | 162,900 | — | — |
| 2018-03-26 | $16.75 | $48.47 | 163,300 | — | — |
| 2018-03-23 | $16.50 | $47.74 | 183,300 | — | — |
| 2018-03-22 | $16.70 | $48.32 | 89,600 | — | — |
| 2018-03-21 | $16.85 | $48.76 | 124,700 | — | — |
| 2018-03-20 | $16.75 | $48.47 | 79,700 | — | — |
| 2018-03-19 | $16.85 | $48.76 | 64,600 | — | — |
| 2018-03-16 | $16.75 | $48.47 | 193,300 | — | — |
| 2018-03-15 | $16.75 | $48.47 | 122,700 | — | — |
| 2018-03-14 | $16.90 | $48.90 | 53,800 | — | — |
| 2018-03-13 | $16.90 | $48.90 | 126,800 | — | — |
| 2018-03-12 | $16.90 | $48.90 | 92,800 | — | — |
| 2018-03-09 | $16.80 | $48.61 | 97,200 | — | — |
| 2018-03-08 | $16.55 | $47.89 | 233,600 | — | — |
| 2018-03-07 | $16.35 | $47.31 | 282,500 | — | — |
| 2018-03-06 | $16.40 | $47.45 | 200,400 | — | — |
| 2018-03-05 | $16.50 | $47.74 | 135,600 | — | — |
| 2018-03-02 | $16.55 | $47.89 | 97,600 | — | — |
| 2018-03-01 | $16.55 | $47.89 | 116,700 | — | — |
| 2018-02-28 | $16.70 | $48.32 | 136,000 | — | — |
| 2018-02-27 | $16.50 | $47.74 | 144,700 | — | — |
| 2018-02-26 | $16.50 | $47.74 | 171,400 | — | — |
| 2018-02-23 | $16.45 | $47.60 | 111,000 | — | — |
| 2018-02-22 | $16.55 | $47.89 | 55,400 | — | — |
| 2018-02-21 | $16.60 | $48.03 | 127,200 | — | — |
| 2018-02-20 | $16.45 | $47.60 | 172,400 | — | — |
| 2018-02-16 | $16.45 | $47.60 | 90,000 | — | — |
| 2018-02-15 | $16.65 | $48.18 | 50,800 | — | — |
| 2018-02-14 | $16.80 | $48.61 | 154,500 | — | — |
| 2018-02-13 | $16.40 | $47.45 | 124,100 | — | — |
| 2018-02-12 | $16.50 | $47.74 | 94,500 | — | — |
| 2018-02-09 | $16.40 | $47.45 | 249,600 | — | — |
| 2018-02-08 | $16.35 | $47.31 | 126,700 | — | — |
| 2018-02-07 | $16.45 | $47.60 | 141,800 | — | — |
| 2018-02-06 | $16.60 | $48.03 | 240,800 | — | — |
| 2018-02-05 | $16.50 | $47.74 | 245,800 | — | — |
| 2018-02-02 | $16.90 | $48.90 | 186,900 | — | — |
| 2018-02-01 | $17.00 | $49.19 | 145,900 | — | — |
| 2018-01-31 | $16.90 | $48.90 | 195,900 | — | — |
| 2018-01-30 | $16.95 | $49.05 | 220,800 | — | — |
| 2018-01-29 | $17.05 | $49.34 | 201,000 | — | — |
| 2018-01-26 | $17.15 | $49.62 | 240,900 | — | — |
| 2018-01-25 | $17.10 | $49.48 | 215,600 | — | — |
| 2018-01-24 | $16.75 | $48.47 | 153,200 | — | — |
| 2018-01-23 | $16.90 | $48.90 | 220,800 | — | — |
| 2018-01-22 | $16.90 | $48.90 | 216,000 | — | — |
| 2018-01-19 | $16.90 | $48.90 | 159,800 | — | — |
| 2018-01-18 | $16.80 | $48.61 | 343,400 | — | — |
| 2018-01-17 | $16.80 | $48.61 | 199,400 | — | — |
| 2018-01-16 | $17.20 | $48.73 | 419,500 | — | — |
| 2018-01-12 | $17.50 | $49.58 | 156,200 | — | — |
| 2018-01-11 | $17.50 | $49.58 | 200,600 | — | — |
| 2018-01-10 | $17.20 | $48.73 | 193,300 | — | — |
| 2018-01-09 | $17.20 | $48.73 | 123,500 | — | — |
| 2018-01-08 | $17.40 | $49.29 | 191,700 | — | — |
| 2018-01-05 | $17.40 | $49.29 | 197,900 | — | — |
| 2018-01-04 | $17.55 | $49.72 | 352,100 | — | — |
| 2018-01-03 | $17.40 | $49.29 | 398,400 | — | — |
| 2018-01-02 | $16.90 | $47.88 | 187,700 | — | — |