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
- 1973-05-03 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 | $10.45 | $11.96 | 224,700 | — | — |
| 2018-12-28 | $10.24 | $11.72 | 460,100 | — | — |
| 2018-12-27 | $9.89 | $11.32 | 416,000 | — | — |
| 2018-12-26 | $10.20 | $11.67 | 322,300 | — | — |
| 2018-12-24 | $9.88 | $11.30 | 203,800 | — | — |
| 2018-12-21 | $10.12 | $11.58 | 1,074,900 | — | — |
| 2018-12-20 | $10.60 | $12.13 | 202,900 | — | — |
| 2018-12-19 | $10.75 | $12.30 | 244,400 | — | — |
| 2018-12-18 | $10.78 | $12.33 | 477,200 | — | — |
| 2018-12-17 | $10.78 | $12.33 | 303,800 | — | — |
| 2018-12-14 | $10.58 | $12.10 | 181,500 | — | — |
| 2018-12-13 | $10.40 | $11.90 | 243,000 | — | — |
| 2018-12-12 | $10.46 | $11.97 | 193,800 | — | — |
| 2018-12-11 | $10.52 | $12.04 | 149,900 | — | — |
| 2018-12-10 | $10.66 | $12.20 | 246,400 | — | — |
| 2018-12-07 | $11.19 | $12.80 | 137,100 | — | — |
| 2018-12-06 | $11.66 | $13.34 | 205,100 | — | — |
| 2018-12-04 | $11.19 | $12.80 | 226,300 | — | — |
| 2018-12-03 | $12.25 | $14.02 | 182,900 | — | — |
| 2018-11-30 | $12.16 | $13.91 | 199,900 | — | — |
| 2018-11-29 | $12.16 | $13.91 | 172,100 | — | — |
| 2018-11-28 | $12.55 | $14.36 | 201,000 | — | — |
| 2018-11-27 | $11.98 | $13.62 | 134,700 | — | — |
| 2018-11-26 | $12.07 | $13.73 | 218,900 | — | — |
| 2018-11-23 | $11.83 | $13.45 | 118,200 | — | — |
| 2018-11-21 | $12.41 | $14.11 | 132,200 | — | — |
| 2018-11-20 | $12.11 | $13.77 | 215,800 | — | — |
| 2018-11-19 | $11.84 | $13.46 | 414,600 | — | — |
| 2018-11-16 | $12.33 | $14.02 | 335,300 | — | — |
| 2018-11-15 | $11.32 | $12.87 | 469,900 | — | — |
| 2018-11-14 | $11.82 | $13.44 | 207,700 | — | — |
| 2018-11-13 | $12.16 | $13.83 | 215,700 | — | — |
| 2018-11-12 | $12.08 | $13.74 | 121,200 | — | — |
| 2018-11-09 | $12.62 | $14.35 | 102,900 | — | — |
| 2018-11-08 | $12.69 | $14.43 | 184,600 | — | — |
| 2018-11-07 | $13.09 | $14.89 | 305,400 | — | — |
| 2018-11-06 | $13.44 | $15.28 | 142,400 | — | — |
| 2018-11-05 | $12.97 | $14.75 | 115,200 | — | — |
| 2018-11-02 | $13.08 | $14.87 | 179,400 | — | — |
| 2018-11-01 | $12.77 | $14.52 | 171,600 | — | — |
| 2018-10-31 | $12.12 | $13.78 | 214,900 | — | — |
| 2018-10-30 | $12.59 | $14.32 | 339,300 | — | — |
| 2018-10-29 | $13.00 | $14.78 | 165,200 | — | — |
| 2018-10-26 | $13.37 | $15.20 | 145,500 | — | — |
| 2018-10-25 | $13.69 | $15.57 | 150,200 | — | — |
| 2018-10-24 | $13.55 | $15.41 | 187,500 | — | — |
| 2018-10-23 | $14.34 | $16.31 | 103,300 | — | — |
| 2018-10-22 | $14.50 | $16.49 | 95,300 | — | — |
| 2018-10-19 | $14.45 | $16.43 | 129,400 | — | — |
| 2018-10-18 | $14.56 | $16.56 | 143,200 | — | — |
| 2018-10-17 | $15.07 | $17.14 | 122,500 | — | — |
| 2018-10-16 | $15.54 | $17.67 | 160,100 | — | — |
| 2018-10-15 | $15.30 | $17.40 | 138,300 | — | — |
| 2018-10-12 | $15.18 | $17.26 | 138,400 | — | — |
| 2018-10-11 | $15.53 | $17.66 | 134,800 | — | — |
| 2018-10-10 | $15.64 | $17.78 | 140,400 | — | — |
| 2018-10-09 | $15.71 | $17.86 | 176,200 | — | — |
| 2018-10-08 | $15.75 | $17.91 | 86,300 | — | — |
| 2018-10-05 | $15.58 | $17.72 | 331,700 | — | — |
| 2018-10-04 | $15.64 | $17.78 | 141,100 | — | — |
| 2018-10-03 | $16.31 | $18.55 | 436,500 | — | — |
| 2018-10-02 | $15.34 | $17.44 | 184,600 | — | — |
| 2018-10-01 | $15.45 | $17.57 | 147,100 | — | — |
| 2018-09-28 | $16.15 | $18.36 | 110,500 | — | — |
| 2018-09-27 | $16.15 | $18.36 | 137,300 | — | — |
| 2018-09-26 | $16.50 | $18.76 | 217,000 | — | — |
| 2018-09-25 | $17.00 | $19.33 | 121,200 | — | — |
| 2018-09-24 | $16.95 | $19.27 | 169,800 | — | — |
| 2018-09-21 | $17.05 | $19.39 | 809,400 | — | — |
| 2018-09-20 | $17.60 | $20.01 | 120,200 | — | — |
| 2018-09-19 | $17.40 | $19.79 | 161,800 | — | — |
| 2018-09-18 | $17.50 | $19.90 | 119,600 | — | — |
| 2018-09-17 | $17.95 | $20.41 | 106,700 | — | — |
| 2018-09-14 | $18.20 | $20.70 | 145,500 | — | — |
| 2018-09-13 | $17.85 | $20.30 | 114,500 | — | — |
| 2018-09-12 | $18.20 | $20.70 | 93,200 | — | — |
| 2018-09-11 | $18.10 | $20.58 | 115,700 | — | — |
| 2018-09-10 | $18.30 | $20.81 | 254,800 | — | — |
| 2018-09-07 | $18.85 | $21.44 | 118,600 | — | — |
| 2018-09-06 | $18.40 | $20.92 | 86,800 | — | — |
| 2018-09-05 | $18.40 | $20.92 | 238,800 | — | — |
| 2018-09-04 | $18.25 | $20.75 | 144,600 | — | — |
| 2018-08-31 | $18.25 | $20.75 | 134,800 | — | — |
| 2018-08-30 | $18.30 | $20.81 | 103,400 | — | — |
| 2018-08-29 | $18.40 | $20.92 | 88,500 | — | — |
| 2018-08-28 | $18.15 | $20.64 | 177,400 | — | — |
| 2018-08-27 | $18.20 | $20.70 | 158,100 | — | — |
| 2018-08-24 | $18.35 | $20.87 | 85,000 | — | — |
| 2018-08-23 | $18.20 | $20.70 | 108,600 | — | — |
| 2018-08-22 | $18.30 | $20.81 | 117,000 | — | — |
| 2018-08-21 | $18.55 | $21.01 | 182,300 | — | — |
| 2018-08-20 | $17.95 | $20.33 | 144,700 | — | — |
| 2018-08-17 | $18.25 | $20.67 | 193,900 | — | — |
| 2018-08-16 | $17.80 | $20.16 | 147,400 | — | — |
| 2018-08-15 | $17.35 | $19.65 | 170,800 | — | — |
| 2018-08-14 | $17.25 | $19.54 | 122,600 | — | — |
| 2018-08-13 | $17.00 | $19.26 | 162,200 | — | — |
| 2018-08-10 | $17.25 | $19.54 | 192,700 | — | — |
| 2018-08-09 | $17.70 | $20.05 | 108,500 | — | — |
| 2018-08-08 | $17.80 | $20.16 | 160,300 | — | — |
| 2018-08-07 | $17.65 | $19.99 | 183,000 | — | — |
| 2018-08-06 | $17.70 | $20.05 | 291,800 | — | — |
| 2018-08-03 | $17.70 | $20.05 | 292,300 | — | — |
| 2018-08-02 | $18.30 | $20.73 | 642,900 | — | — |
| 2018-08-01 | $17.65 | $19.99 | 148,800 | — | — |
| 2018-07-31 | $17.90 | $20.28 | 189,100 | — | — |
| 2018-07-30 | $17.30 | $19.60 | 160,500 | — | — |
| 2018-07-27 | $17.45 | $19.77 | 211,200 | — | — |
| 2018-07-26 | $17.90 | $20.28 | 145,800 | — | — |
| 2018-07-25 | $17.75 | $20.11 | 149,600 | — | — |
| 2018-07-24 | $17.90 | $20.28 | 119,800 | — | — |
| 2018-07-23 | $18.30 | $20.73 | 106,300 | — | — |
| 2018-07-20 | $18.50 | $20.96 | 138,400 | — | — |
| 2018-07-19 | $18.75 | $21.24 | 199,400 | — | — |
| 2018-07-18 | $18.95 | $21.47 | 318,700 | — | — |
| 2018-07-17 | $18.50 | $20.96 | 203,000 | — | — |
| 2018-07-16 | $17.85 | $20.22 | 193,900 | — | — |
| 2018-07-13 | $17.95 | $20.33 | 90,600 | — | — |
| 2018-07-12 | $17.80 | $20.16 | 116,200 | — | — |
| 2018-07-11 | $17.95 | $20.33 | 143,900 | — | — |
| 2018-07-10 | $18.10 | $20.50 | 183,100 | — | — |
| 2018-07-09 | $18.15 | $20.56 | 287,400 | — | — |
| 2018-07-06 | $18.20 | $20.62 | 130,700 | — | — |
| 2018-07-05 | $18.05 | $20.45 | 204,100 | — | — |
| 2018-07-03 | $17.95 | $20.33 | 136,000 | — | — |
| 2018-07-02 | $17.75 | $20.11 | 137,900 | — | — |
| 2018-06-29 | $17.80 | $20.16 | 250,400 | — | — |
| 2018-06-28 | $17.50 | $19.82 | 189,700 | — | — |
| 2018-06-27 | $17.50 | $19.82 | 248,600 | — | — |
| 2018-06-26 | $17.60 | $19.94 | 180,100 | — | — |
| 2018-06-25 | $17.60 | $19.94 | 275,700 | — | — |
| 2018-06-22 | $17.85 | $20.22 | 1,130,000 | — | — |
| 2018-06-21 | $18.75 | $21.24 | 435,000 | — | — |
| 2018-06-20 | $18.55 | $21.01 | 419,300 | — | — |
| 2018-06-19 | $18.60 | $21.07 | 434,700 | — | — |
| 2018-06-18 | $18.55 | $21.01 | 630,700 | — | — |
| 2018-06-15 | $17.95 | $20.33 | 3,148,600 | — | — |
| 2018-06-14 | $18.65 | $21.13 | 834,700 | — | — |
| 2018-06-13 | $19.85 | $22.49 | 260,800 | — | — |
| 2018-06-12 | $20.25 | $22.94 | 394,400 | — | — |
| 2018-06-11 | $22.90 | $25.94 | 94,200 | — | — |
| 2018-06-08 | $22.75 | $25.77 | 79,100 | — | — |
| 2018-06-07 | $22.80 | $25.83 | 73,100 | — | — |
| 2018-06-06 | $22.80 | $25.83 | 77,900 | — | — |
| 2018-06-05 | $23.40 | $26.51 | 82,400 | — | — |
| 2018-06-04 | $23.45 | $26.57 | 99,400 | — | — |
| 2018-06-01 | $22.95 | $26.00 | 92,800 | — | — |
| 2018-05-31 | $22.70 | $25.72 | 70,500 | — | — |
| 2018-05-30 | $23.05 | $26.11 | 90,800 | — | — |
| 2018-05-29 | $22.55 | $25.55 | 76,700 | — | — |
| 2018-05-25 | $22.95 | $26.00 | 53,200 | — | — |
| 2018-05-24 | $22.85 | $25.89 | 86,000 | — | — |
| 2018-05-23 | $22.85 | $25.81 | 70,900 | — | — |
| 2018-05-22 | $22.90 | $25.86 | 62,100 | — | — |
| 2018-05-21 | $23.25 | $26.26 | 63,900 | — | — |
| 2018-05-18 | $23.35 | $26.37 | 94,700 | — | — |
| 2018-05-17 | $22.65 | $25.58 | 167,400 | — | — |
| 2018-05-16 | $22.55 | $25.47 | 107,500 | — | — |
| 2018-05-15 | $22.15 | $25.02 | 78,800 | — | — |
| 2018-05-14 | $22.20 | $25.07 | 78,800 | — | — |
| 2018-05-11 | $22.45 | $25.35 | 54,500 | — | — |
| 2018-05-10 | $22.80 | $25.75 | 88,100 | — | — |
| 2018-05-09 | $22.70 | $25.64 | 149,800 | — | — |
| 2018-05-08 | $22.75 | $25.69 | 278,200 | — | — |
| 2018-05-07 | $22.00 | $24.85 | 204,200 | — | — |
| 2018-05-04 | $21.55 | $24.34 | 288,400 | — | — |
| 2018-05-03 | $19.90 | $22.47 | 77,300 | — | — |
| 2018-05-02 | $19.95 | $22.53 | 94,300 | — | — |
| 2018-05-01 | $19.90 | $22.47 | 126,200 | — | — |
| 2018-04-30 | $19.90 | $22.47 | 88,500 | — | — |
| 2018-04-27 | $20.10 | $22.70 | 64,100 | — | — |
| 2018-04-26 | $20.25 | $22.87 | 73,000 | — | — |
| 2018-04-25 | $20.30 | $22.93 | 99,400 | — | — |
| 2018-04-24 | $20.20 | $22.81 | 113,200 | — | — |
| 2018-04-23 | $20.60 | $23.27 | 81,100 | — | — |
| 2018-04-20 | $20.45 | $23.10 | 107,100 | — | — |
| 2018-04-19 | $20.65 | $23.32 | 132,100 | — | — |
| 2018-04-18 | $20.65 | $23.32 | 124,600 | — | — |
| 2018-04-17 | $20.40 | $23.04 | 141,400 | — | — |
| 2018-04-16 | $19.90 | $22.47 | 118,500 | — | — |
| 2018-04-13 | $19.30 | $21.80 | 103,800 | — | — |
| 2018-04-12 | $18.95 | $21.40 | 79,100 | — | — |
| 2018-04-11 | $18.75 | $21.18 | 105,900 | — | — |
| 2018-04-10 | $18.65 | $21.06 | 112,400 | — | — |
| 2018-04-09 | $18.55 | $20.95 | 106,700 | — | — |
| 2018-04-06 | $18.65 | $21.06 | 166,900 | — | — |
| 2018-04-05 | $19.05 | $21.51 | 109,600 | — | — |
| 2018-04-04 | $18.80 | $21.23 | 107,200 | — | — |
| 2018-04-03 | $18.05 | $20.39 | 122,800 | — | — |
| 2018-04-02 | $17.55 | $19.82 | 122,800 | — | — |
| 2018-03-29 | $18.25 | $20.61 | 377,200 | — | — |
| 2018-03-28 | $18.10 | $20.44 | 140,900 | — | — |
| 2018-03-27 | $19.10 | $20.44 | 166,400 | — | — |
| 2018-03-26 | $19.40 | $20.76 | 122,800 | — | — |
| 2018-03-23 | $19.05 | $20.39 | 152,400 | — | — |
| 2018-03-22 | $19.55 | $20.92 | 204,000 | — | — |
| 2018-03-21 | $20.15 | $21.57 | 130,200 | — | — |
| 2018-03-20 | $19.65 | $21.03 | 105,600 | — | — |
| 2018-03-19 | $19.35 | $20.71 | 134,100 | — | — |
| 2018-03-16 | $19.50 | $20.87 | 321,100 | — | — |
| 2018-03-15 | $19.55 | $20.92 | 147,900 | — | — |
| 2018-03-14 | $19.30 | $20.66 | 158,700 | — | — |
| 2018-03-13 | $19.50 | $20.87 | 120,700 | — | — |
| 2018-03-12 | $20.00 | $21.40 | 171,300 | — | — |
| 2018-03-09 | $19.55 | $20.92 | 216,800 | — | — |
| 2018-03-08 | $19.25 | $20.60 | 126,100 | — | — |
| 2018-03-07 | $18.75 | $20.07 | 94,400 | — | — |
| 2018-03-06 | $18.70 | $20.01 | 87,200 | — | — |
| 2018-03-05 | $18.95 | $20.28 | 118,200 | — | — |
| 2018-03-02 | $18.70 | $20.01 | 175,600 | — | — |
| 2018-03-01 | $18.55 | $19.85 | 176,900 | — | — |
| 2018-02-28 | $18.70 | $20.01 | 148,500 | — | — |
| 2018-02-27 | $19.65 | $21.03 | 114,900 | — | — |
| 2018-02-26 | $20.35 | $21.78 | 129,400 | — | — |
| 2018-02-23 | $20.55 | $21.99 | 114,400 | — | — |
| 2018-02-22 | $20.45 | $21.89 | 98,700 | — | — |
| 2018-02-21 | $20.50 | $21.94 | 87,700 | — | — |
| 2018-02-20 | $20.45 | $21.81 | 250,700 | — | — |
| 2018-02-16 | $20.15 | $21.49 | 147,100 | — | — |
| 2018-02-15 | $19.60 | $20.91 | 111,800 | — | — |
| 2018-02-14 | $19.45 | $20.75 | 150,800 | — | — |
| 2018-02-13 | $18.65 | $19.89 | 137,800 | — | — |
| 2018-02-12 | $18.15 | $19.36 | 113,900 | — | — |
| 2018-02-09 | $18.70 | $19.95 | 209,100 | — | — |
| 2018-02-08 | $18.40 | $19.63 | 202,200 | — | — |
| 2018-02-07 | $18.60 | $19.84 | 156,300 | — | — |
| 2018-02-06 | $18.05 | $19.25 | 213,400 | — | — |
| 2018-02-05 | $17.95 | $19.15 | 185,000 | — | — |
| 2018-02-02 | $18.30 | $19.52 | 193,600 | — | — |
| 2018-02-01 | $18.55 | $19.79 | 230,400 | — | — |
| 2018-01-31 | $20.05 | $21.39 | 181,900 | — | — |
| 2018-01-30 | $20.90 | $22.29 | 105,800 | — | — |
| 2018-01-29 | $21.00 | $22.40 | 89,400 | — | — |
| 2018-01-26 | $21.20 | $22.61 | 62,100 | — | — |
| 2018-01-25 | $21.15 | $22.56 | 81,900 | — | — |
| 2018-01-24 | $21.10 | $22.50 | 78,400 | — | — |
| 2018-01-23 | $21.05 | $22.45 | 69,100 | — | — |
| 2018-01-22 | $20.90 | $22.29 | 60,800 | — | — |
| 2018-01-19 | $21.00 | $22.40 | 78,100 | — | — |
| 2018-01-18 | $20.85 | $22.24 | 74,300 | — | — |
| 2018-01-17 | $20.80 | $22.18 | 77,900 | — | — |
| 2018-01-16 | $20.35 | $21.70 | 109,300 | — | — |
| 2018-01-12 | $20.80 | $22.18 | 77,600 | — | — |
| 2018-01-11 | $20.70 | $22.08 | 82,300 | — | — |
| 2018-01-10 | $20.00 | $21.33 | 95,600 | — | — |
| 2018-01-09 | $20.65 | $22.02 | 131,900 | — | — |
| 2018-01-08 | $20.25 | $21.60 | 110,300 | — | — |
| 2018-01-05 | $20.50 | $21.86 | 51,400 | — | — |
| 2018-01-04 | $20.20 | $21.54 | 65,800 | — | — |
| 2018-01-03 | $20.05 | $21.39 | 201,800 | — | — |
| 2018-01-02 | $19.85 | $21.17 | 127,000 | — | — |