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
- 1992-06-10 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 | $12.08 | $33.35 | 480,200 | — | — |
| 2018-12-28 | $11.92 | $32.91 | 484,600 | — | — |
| 2018-12-27 | $11.77 | $32.50 | 681,700 | — | — |
| 2018-12-26 | $11.91 | $32.88 | 705,000 | — | — |
| 2018-12-24 | $11.43 | $31.56 | 360,300 | — | — |
| 2018-12-21 | $11.63 | $32.11 | 2,585,800 | — | — |
| 2018-12-20 | $11.68 | $32.25 | 1,017,000 | — | — |
| 2018-12-19 | $11.66 | $32.19 | 768,600 | — | — |
| 2018-12-18 | $12.11 | $33.44 | 499,200 | — | — |
| 2018-12-17 | $12.22 | $33.74 | 1,186,100 | — | — |
| 2018-12-14 | $12.35 | $34.10 | 396,100 | — | — |
| 2018-12-13 | $12.59 | $34.76 | 439,600 | — | — |
| 2018-12-12 | $12.97 | $35.81 | 899,100 | — | — |
| 2018-12-11 | $12.91 | $35.65 | 564,700 | — | — |
| 2018-12-10 | $12.80 | $35.34 | 877,600 | — | — |
| 2018-12-07 | $12.94 | $35.73 | 563,100 | — | — |
| 2018-12-06 | $12.92 | $35.67 | 762,500 | — | — |
| 2018-12-04 | $13.01 | $35.92 | 647,000 | — | — |
| 2018-12-03 | $13.92 | $38.43 | 508,000 | — | — |
| 2018-11-30 | $13.94 | $38.49 | 900,000 | — | — |
| 2018-11-29 | $13.73 | $37.91 | 515,400 | — | — |
| 2018-11-28 | $13.97 | $38.57 | 505,700 | — | — |
| 2018-11-27 | $13.66 | $37.72 | 356,400 | — | — |
| 2018-11-26 | $13.82 | $38.16 | 364,300 | — | — |
| 2018-11-23 | $13.73 | $37.91 | 155,700 | — | — |
| 2018-11-21 | $13.73 | $37.91 | 344,600 | — | — |
| 2018-11-20 | $13.70 | $37.83 | 536,900 | — | — |
| 2018-11-19 | $13.97 | $38.57 | 523,600 | — | — |
| 2018-11-16 | $13.98 | $38.60 | 1,654,600 | — | — |
| 2018-11-15 | $13.97 | $38.57 | 691,600 | — | — |
| 2018-11-14 | $13.71 | $37.85 | 732,000 | — | — |
| 2018-11-13 | $14.01 | $38.68 | 814,300 | — | — |
| 2018-11-12 | $13.92 | $38.43 | 572,700 | — | — |
| 2018-11-09 | $13.88 | $38.32 | 718,000 | — | — |
| 2018-11-08 | $13.99 | $38.63 | 661,600 | — | — |
| 2018-11-07 | $13.72 | $37.88 | 577,400 | — | — |
| 2018-11-06 | $13.55 | $37.41 | 853,100 | — | — |
| 2018-11-05 | $13.35 | $36.86 | 895,100 | — | — |
| 2018-11-02 | $13.45 | $37.14 | 676,400 | — | — |
| 2018-11-01 | $13.20 | $36.45 | 789,400 | — | — |
| 2018-10-31 | $13.50 | $37.03 | 859,400 | — | — |
| 2018-10-30 | $13.67 | $37.49 | 1,608,500 | — | — |
| 2018-10-29 | $13.20 | $36.20 | 898,900 | — | — |
| 2018-10-26 | $12.86 | $35.27 | 1,075,800 | — | — |
| 2018-10-25 | $13.00 | $35.65 | 1,180,500 | — | — |
| 2018-10-24 | $12.03 | $32.99 | 2,055,000 | — | — |
| 2018-10-23 | $14.65 | $40.18 | 1,182,400 | — | — |
| 2018-10-22 | $14.40 | $39.49 | 464,200 | — | — |
| 2018-10-19 | $14.78 | $40.54 | 451,600 | — | — |
| 2018-10-18 | $14.97 | $41.06 | 837,200 | — | — |
| 2018-10-17 | $15.24 | $41.80 | 522,700 | — | — |
| 2018-10-16 | $15.30 | $41.96 | 387,300 | — | — |
| 2018-10-15 | $15.17 | $41.61 | 493,500 | — | — |
| 2018-10-12 | $15.14 | $41.52 | 727,600 | — | — |
| 2018-10-11 | $15.56 | $42.68 | 366,200 | — | — |
| 2018-10-10 | $16.06 | $44.05 | 374,900 | — | — |
| 2018-10-09 | $16.21 | $44.46 | 372,900 | — | — |
| 2018-10-08 | $16.19 | $44.40 | 184,900 | — | — |
| 2018-10-05 | $16.04 | $43.99 | 432,700 | — | — |
| 2018-10-04 | $16.12 | $44.21 | 269,100 | — | — |
| 2018-10-03 | $16.13 | $44.24 | 496,400 | — | — |
| 2018-10-02 | $15.69 | $43.03 | 260,900 | — | — |
| 2018-10-01 | $15.79 | $43.31 | 303,700 | — | — |
| 2018-09-28 | $16.14 | $44.27 | 404,500 | — | — |
| 2018-09-27 | $16.05 | $44.02 | 403,000 | — | — |
| 2018-09-26 | $15.95 | $43.75 | 450,200 | — | — |
| 2018-09-25 | $16.32 | $44.76 | 488,200 | — | — |
| 2018-09-24 | $16.15 | $44.29 | 419,300 | — | — |
| 2018-09-21 | $16.45 | $45.12 | 1,553,800 | — | — |
| 2018-09-20 | $16.54 | $45.36 | 368,200 | — | — |
| 2018-09-19 | $16.35 | $44.84 | 565,800 | — | — |
| 2018-09-18 | $16.22 | $44.49 | 463,000 | — | — |
| 2018-09-17 | $16.28 | $44.65 | 399,300 | — | — |
| 2018-09-14 | $16.30 | $44.71 | 955,500 | — | — |
| 2018-09-13 | $16.10 | $44.16 | 537,800 | — | — |
| 2018-09-12 | $16.43 | $45.06 | 411,000 | — | — |
| 2018-09-11 | $16.71 | $45.83 | 375,300 | — | — |
| 2018-09-10 | $16.71 | $45.83 | 329,700 | — | — |
| 2018-09-07 | $16.63 | $45.61 | 268,300 | — | — |
| 2018-09-06 | $16.71 | $45.83 | 291,600 | — | — |
| 2018-09-05 | $16.67 | $45.72 | 805,500 | — | — |
| 2018-09-04 | $16.79 | $46.05 | 237,400 | — | — |
| 2018-08-31 | $16.75 | $45.94 | 317,600 | — | — |
| 2018-08-30 | $16.69 | $45.77 | 279,700 | — | — |
| 2018-08-29 | $16.70 | $45.80 | 179,300 | — | — |
| 2018-08-28 | $16.67 | $45.72 | 299,900 | — | — |
| 2018-08-27 | $16.75 | $45.94 | 319,000 | — | — |
| 2018-08-24 | $16.97 | $46.54 | 275,300 | — | — |
| 2018-08-23 | $17.05 | $46.76 | 423,400 | — | — |
| 2018-08-22 | $17.24 | $47.28 | 254,200 | — | — |
| 2018-08-21 | $17.27 | $47.37 | 530,600 | — | — |
| 2018-08-20 | $17.06 | $46.79 | 287,200 | — | — |
| 2018-08-17 | $17.09 | $46.87 | 286,900 | — | — |
| 2018-08-16 | $17.05 | $46.76 | 327,400 | — | — |
| 2018-08-15 | $16.85 | $46.21 | 274,200 | — | — |
| 2018-08-14 | $17.01 | $46.65 | 278,200 | — | — |
| 2018-08-13 | $16.73 | $45.88 | 483,000 | — | — |
| 2018-08-10 | $16.76 | $45.97 | 259,200 | — | — |
| 2018-08-09 | $16.76 | $45.97 | 300,900 | — | — |
| 2018-08-08 | $16.83 | $46.16 | 329,600 | — | — |
| 2018-08-07 | $16.72 | $45.86 | 440,900 | — | — |
| 2018-08-06 | $16.82 | $46.13 | 310,600 | — | — |
| 2018-08-03 | $16.86 | $46.24 | 228,100 | — | — |
| 2018-08-02 | $17.10 | $46.90 | 413,700 | — | — |
| 2018-08-01 | $17.11 | $46.68 | 508,500 | — | — |
| 2018-07-31 | $16.87 | $46.02 | 699,900 | — | — |
| 2018-07-30 | $17.19 | $46.90 | 540,100 | — | — |
| 2018-07-27 | $17.60 | $48.02 | 435,300 | — | — |
| 2018-07-26 | $17.72 | $48.34 | 658,700 | — | — |
| 2018-07-25 | $17.13 | $46.73 | 1,016,500 | — | — |
| 2018-07-24 | $16.40 | $44.74 | 339,100 | — | — |
| 2018-07-23 | $16.60 | $45.29 | 517,200 | — | — |
| 2018-07-20 | $16.20 | $44.20 | 254,500 | — | — |
| 2018-07-19 | $16.13 | $44.01 | 315,400 | — | — |
| 2018-07-18 | $16.05 | $43.79 | 310,300 | — | — |
| 2018-07-17 | $15.88 | $43.32 | 252,300 | — | — |
| 2018-07-16 | $15.82 | $43.16 | 262,700 | — | — |
| 2018-07-13 | $15.68 | $42.78 | 233,600 | — | — |
| 2018-07-12 | $15.80 | $43.11 | 325,400 | — | — |
| 2018-07-11 | $15.92 | $43.43 | 237,300 | — | — |
| 2018-07-10 | $15.97 | $43.57 | 383,200 | — | — |
| 2018-07-09 | $16.13 | $44.01 | 248,300 | — | — |
| 2018-07-06 | $15.85 | $43.24 | 326,200 | — | — |
| 2018-07-05 | $15.80 | $43.11 | 335,800 | — | — |
| 2018-07-03 | $15.66 | $42.72 | 188,200 | — | — |
| 2018-07-02 | $15.74 | $42.94 | 438,300 | — | — |
| 2018-06-29 | $15.51 | $42.31 | 642,600 | — | — |
| 2018-06-28 | $15.68 | $42.78 | 522,900 | — | — |
| 2018-06-27 | $15.69 | $42.81 | 758,800 | — | — |
| 2018-06-26 | $15.97 | $43.57 | 452,700 | — | — |
| 2018-06-25 | $15.92 | $43.43 | 542,100 | — | — |
| 2018-06-22 | $16.10 | $43.92 | 855,200 | — | — |
| 2018-06-21 | $16.19 | $44.17 | 397,600 | — | — |
| 2018-06-20 | $16.29 | $44.44 | 345,200 | — | — |
| 2018-06-19 | $16.21 | $44.22 | 463,100 | — | — |
| 2018-06-18 | $16.02 | $43.71 | 390,400 | — | — |
| 2018-06-15 | $15.98 | $43.60 | 1,726,900 | — | — |
| 2018-06-14 | $15.97 | $43.57 | 451,400 | — | — |
| 2018-06-13 | $15.97 | $43.57 | 460,400 | — | — |
| 2018-06-12 | $16.00 | $43.65 | 380,600 | — | — |
| 2018-06-11 | $16.12 | $43.98 | 347,300 | — | — |
| 2018-06-08 | $16.30 | $44.47 | 359,500 | — | — |
| 2018-06-07 | $16.26 | $44.36 | 334,000 | — | — |
| 2018-06-06 | $16.29 | $44.44 | 432,100 | — | — |
| 2018-06-05 | $16.07 | $43.84 | 346,200 | — | — |
| 2018-06-04 | $16.07 | $43.84 | 473,500 | — | — |
| 2018-06-01 | $15.86 | $43.27 | 452,800 | — | — |
| 2018-05-31 | $15.69 | $42.81 | 447,600 | — | — |
| 2018-05-30 | $15.78 | $43.05 | 572,300 | — | — |
| 2018-05-29 | $15.44 | $42.12 | 571,700 | — | — |
| 2018-05-25 | $15.69 | $42.81 | 335,100 | — | — |
| 2018-05-24 | $15.74 | $42.94 | 333,200 | — | — |
| 2018-05-23 | $15.76 | $43.00 | 369,800 | — | — |
| 2018-05-22 | $15.85 | $43.24 | 689,600 | — | — |
| 2018-05-21 | $15.79 | $43.08 | 394,000 | — | — |
| 2018-05-18 | $15.60 | $42.56 | 705,200 | — | — |
| 2018-05-17 | $15.75 | $42.97 | 695,600 | — | — |
| 2018-05-16 | $15.61 | $42.59 | 548,700 | — | — |
| 2018-05-15 | $15.59 | $42.53 | 624,000 | — | — |
| 2018-05-14 | $15.47 | $42.21 | 655,100 | — | — |
| 2018-05-11 | $15.68 | $42.78 | 671,700 | — | — |
| 2018-05-10 | $15.67 | $42.75 | 408,600 | — | — |
| 2018-05-09 | $15.72 | $42.89 | 479,500 | — | — |
| 2018-05-08 | $15.50 | $42.29 | 807,400 | — | — |
| 2018-05-07 | $15.30 | $41.74 | 1,159,500 | — | — |
| 2018-05-04 | $15.20 | $41.47 | 474,900 | — | — |
| 2018-05-03 | $15.01 | $40.95 | 547,700 | — | — |
| 2018-05-02 | $15.21 | $41.25 | 678,800 | — | — |
| 2018-05-01 | $15.25 | $41.36 | 586,600 | — | — |
| 2018-04-30 | $15.14 | $41.06 | 497,700 | — | — |
| 2018-04-27 | $15.29 | $41.47 | 550,700 | — | — |
| 2018-04-26 | $15.32 | $41.55 | 641,800 | — | — |
| 2018-04-25 | $15.27 | $41.41 | 924,300 | — | — |
| 2018-04-24 | $15.23 | $41.30 | 945,500 | — | — |
| 2018-04-23 | $14.95 | $40.55 | 501,700 | — | — |
| 2018-04-20 | $14.75 | $40.00 | 1,465,000 | — | — |
| 2018-04-19 | $14.47 | $39.24 | 390,600 | — | — |
| 2018-04-18 | $14.26 | $38.67 | 386,400 | — | — |
| 2018-04-17 | $14.28 | $38.73 | 402,600 | — | — |
| 2018-04-16 | $14.41 | $39.08 | 302,400 | — | — |
| 2018-04-13 | $14.26 | $38.67 | 276,500 | — | — |
| 2018-04-12 | $14.43 | $39.14 | 268,500 | — | — |
| 2018-04-11 | $14.21 | $38.54 | 291,300 | — | — |
| 2018-04-10 | $14.25 | $38.65 | 403,800 | — | — |
| 2018-04-09 | $14.03 | $38.05 | 324,400 | — | — |
| 2018-04-06 | $14.01 | $38.00 | 619,100 | — | — |
| 2018-04-05 | $14.40 | $39.05 | 458,100 | — | — |
| 2018-04-04 | $14.32 | $38.84 | 700,500 | — | — |
| 2018-04-03 | $14.07 | $38.16 | 700,100 | — | — |
| 2018-04-02 | $13.88 | $37.64 | 786,600 | — | — |
| 2018-03-29 | $14.13 | $38.32 | 1,010,300 | — | — |
| 2018-03-28 | $14.07 | $38.16 | 568,800 | — | — |
| 2018-03-27 | $13.86 | $37.59 | 642,900 | — | — |
| 2018-03-26 | $14.08 | $38.19 | 493,700 | — | — |
| 2018-03-23 | $13.72 | $37.21 | 884,300 | — | — |
| 2018-03-22 | $14.18 | $38.46 | 538,000 | — | — |
| 2018-03-21 | $14.66 | $39.76 | 326,300 | — | — |
| 2018-03-20 | $14.64 | $39.70 | 293,900 | — | — |
| 2018-03-19 | $14.76 | $40.03 | 675,000 | — | — |
| 2018-03-16 | $14.81 | $40.17 | 1,330,900 | — | — |
| 2018-03-15 | $14.69 | $39.84 | 426,800 | — | — |
| 2018-03-14 | $14.60 | $39.60 | 464,800 | — | — |
| 2018-03-13 | $14.79 | $40.11 | 638,800 | — | — |
| 2018-03-12 | $14.95 | $40.55 | 407,700 | — | — |
| 2018-03-09 | $14.89 | $40.38 | 359,300 | — | — |
| 2018-03-08 | $14.48 | $39.27 | 701,900 | — | — |
| 2018-03-07 | $14.74 | $39.98 | 598,500 | — | — |
| 2018-03-06 | $14.60 | $39.60 | 427,500 | — | — |
| 2018-03-05 | $14.42 | $39.11 | 445,600 | — | — |
| 2018-03-02 | $14.23 | $38.59 | 368,600 | — | — |
| 2018-03-01 | $13.93 | $37.78 | 426,800 | — | — |
| 2018-02-28 | $13.97 | $37.89 | 581,600 | — | — |
| 2018-02-27 | $14.24 | $38.62 | 324,800 | — | — |
| 2018-02-26 | $14.49 | $39.30 | 308,700 | — | — |
| 2018-02-23 | $14.37 | $38.97 | 249,800 | — | — |
| 2018-02-22 | $14.17 | $38.43 | 389,600 | — | — |
| 2018-02-21 | $14.37 | $38.97 | 311,500 | — | — |
| 2018-02-20 | $14.24 | $38.62 | 407,700 | — | — |
| 2018-02-16 | $14.44 | $39.16 | 490,300 | — | — |
| 2018-02-15 | $14.29 | $38.76 | 318,900 | — | — |
| 2018-02-14 | $14.19 | $38.48 | 463,700 | — | — |
| 2018-02-13 | $13.93 | $37.78 | 295,200 | — | — |
| 2018-02-12 | $13.89 | $37.67 | 456,500 | — | — |
| 2018-02-09 | $13.91 | $37.72 | 876,800 | — | — |
| 2018-02-08 | $13.59 | $36.86 | 650,200 | — | — |
| 2018-02-07 | $13.96 | $37.86 | 613,800 | — | — |
| 2018-02-06 | $13.93 | $37.78 | 1,215,900 | — | — |
| 2018-02-05 | $13.86 | $37.59 | 736,900 | — | — |
| 2018-02-02 | $14.51 | $39.35 | 500,800 | — | — |
| 2018-02-01 | $14.59 | $39.57 | 520,300 | — | — |
| 2018-01-31 | $14.47 | $39.03 | 494,700 | — | — |
| 2018-01-30 | $14.44 | $38.95 | 727,400 | — | — |
| 2018-01-29 | $14.67 | $39.57 | 406,000 | — | — |
| 2018-01-26 | $14.83 | $40.00 | 522,200 | — | — |
| 2018-01-25 | $14.84 | $40.02 | 1,023,200 | — | — |
| 2018-01-24 | $14.88 | $40.13 | 430,500 | — | — |
| 2018-01-23 | $14.98 | $40.40 | 278,300 | — | — |
| 2018-01-22 | $15.10 | $40.73 | 274,000 | — | — |
| 2018-01-19 | $15.14 | $40.83 | 433,100 | — | — |
| 2018-01-18 | $14.89 | $40.16 | 363,900 | — | — |
| 2018-01-17 | $15.02 | $40.51 | 404,300 | — | — |
| 2018-01-16 | $14.95 | $40.32 | 567,300 | — | — |
| 2018-01-12 | $15.09 | $40.70 | 353,200 | — | — |
| 2018-01-11 | $14.97 | $40.38 | 786,300 | — | — |
| 2018-01-10 | $14.62 | $39.43 | 663,100 | — | — |
| 2018-01-09 | $14.62 | $39.43 | 848,100 | — | — |
| 2018-01-08 | $14.50 | $39.11 | 544,600 | — | — |
| 2018-01-05 | $14.49 | $39.08 | 296,500 | — | — |
| 2018-01-04 | $14.40 | $38.84 | 654,400 | — | — |
| 2018-01-03 | $14.13 | $38.11 | 507,200 | — | — |
| 2018-01-02 | $14.24 | $38.41 | 401,500 | — | — |