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
- 1993-02-19 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 | $13.52 | $60.04 | 363,400 | — | — |
| 2018-12-28 | $13.44 | $59.68 | 322,800 | — | — |
| 2018-12-27 | $13.52 | $60.04 | 371,400 | — | — |
| 2018-12-26 | $13.45 | $59.73 | 518,400 | — | — |
| 2018-12-24 | $13.37 | $59.37 | 152,700 | — | — |
| 2018-12-21 | $13.39 | $59.46 | 407,500 | — | — |
| 2018-12-20 | $13.43 | $59.64 | 243,600 | — | — |
| 2018-12-19 | $13.45 | $59.73 | 221,100 | — | — |
| 2018-12-18 | $13.37 | $59.37 | 243,900 | — | — |
| 2018-12-17 | $13.35 | $59.29 | 180,200 | — | — |
| 2018-12-14 | $13.35 | $59.29 | 158,000 | — | — |
| 2018-12-13 | $13.40 | $59.51 | 260,700 | — | — |
| 2018-12-12 | $13.61 | $60.18 | 151,400 | — | — |
| 2018-12-11 | $13.65 | $60.35 | 219,900 | — | — |
| 2018-12-10 | $13.68 | $60.49 | 226,600 | — | — |
| 2018-12-07 | $13.60 | $60.13 | 77,500 | — | — |
| 2018-12-06 | $13.57 | $60.00 | 224,500 | — | — |
| 2018-12-04 | $13.55 | $59.91 | 223,600 | — | — |
| 2018-12-03 | $13.49 | $59.65 | 279,200 | — | — |
| 2018-11-30 | $13.52 | $59.78 | 187,500 | — | — |
| 2018-11-29 | $13.47 | $59.56 | 260,600 | — | — |
| 2018-11-28 | $13.28 | $58.72 | 225,800 | — | — |
| 2018-11-27 | $13.28 | $58.72 | 213,400 | — | — |
| 2018-11-26 | $13.31 | $58.85 | 167,600 | — | — |
| 2018-11-23 | $13.34 | $58.98 | 63,700 | — | — |
| 2018-11-21 | $13.30 | $58.81 | 117,800 | — | — |
| 2018-11-20 | $13.39 | $59.21 | 134,900 | — | — |
| 2018-11-19 | $13.40 | $59.25 | 148,800 | — | — |
| 2018-11-16 | $13.44 | $59.43 | 181,900 | — | — |
| 2018-11-15 | $13.45 | $59.47 | 104,500 | — | — |
| 2018-11-14 | $13.43 | $59.38 | 116,400 | — | — |
| 2018-11-13 | $13.42 | $59.34 | 146,400 | — | — |
| 2018-11-12 | $13.47 | $59.56 | 119,600 | — | — |
| 2018-11-09 | $13.40 | $59.25 | 205,200 | — | — |
| 2018-11-08 | $13.44 | $59.17 | 261,000 | — | — |
| 2018-11-07 | $13.46 | $59.25 | 170,600 | — | — |
| 2018-11-06 | $13.41 | $59.03 | 299,300 | — | — |
| 2018-11-05 | $13.36 | $58.81 | 172,400 | — | — |
| 2018-11-02 | $13.29 | $58.51 | 355,500 | — | — |
| 2018-11-01 | $13.37 | $58.86 | 291,700 | — | — |
| 2018-10-31 | $13.32 | $58.64 | 490,100 | — | — |
| 2018-10-30 | $13.35 | $58.77 | 163,700 | — | — |
| 2018-10-29 | $13.36 | $58.81 | 260,300 | — | — |
| 2018-10-26 | $13.29 | $58.51 | 131,300 | — | — |
| 2018-10-25 | $13.35 | $58.77 | 176,000 | — | — |
| 2018-10-24 | $13.38 | $58.90 | 214,600 | — | — |
| 2018-10-23 | $13.35 | $58.77 | 254,700 | — | — |
| 2018-10-22 | $13.32 | $58.64 | 532,300 | — | — |
| 2018-10-19 | $13.37 | $58.86 | 1,392,800 | — | — |
| 2018-10-18 | $13.19 | $58.06 | 177,100 | — | — |
| 2018-10-17 | $13.19 | $58.06 | 1,017,300 | — | — |
| 2018-10-16 | $13.17 | $57.98 | 179,100 | — | — |
| 2018-10-15 | $13.14 | $57.84 | 215,000 | — | — |
| 2018-10-12 | $13.15 | $57.63 | 147,800 | — | — |
| 2018-10-11 | $13.15 | $57.63 | 231,000 | — | — |
| 2018-10-10 | $13.20 | $57.85 | 352,700 | — | — |
| 2018-10-09 | $13.30 | $58.29 | 189,900 | — | — |
| 2018-10-08 | $13.28 | $58.20 | 338,800 | — | — |
| 2018-10-05 | $13.46 | $58.99 | 145,400 | — | — |
| 2018-10-04 | $13.56 | $59.43 | 501,600 | — | — |
| 2018-10-03 | $13.72 | $60.13 | 176,700 | — | — |
| 2018-10-02 | $13.80 | $60.48 | 81,900 | — | — |
| 2018-10-01 | $13.77 | $60.35 | 135,300 | — | — |
| 2018-09-28 | $13.84 | $60.65 | 142,400 | — | — |
| 2018-09-27 | $13.78 | $60.39 | 189,700 | — | — |
| 2018-09-26 | $13.79 | $60.43 | 260,000 | — | — |
| 2018-09-25 | $13.83 | $60.61 | 98,100 | — | — |
| 2018-09-24 | $13.83 | $60.61 | 146,800 | — | — |
| 2018-09-21 | $13.86 | $60.74 | 158,900 | — | — |
| 2018-09-20 | $13.88 | $60.83 | 217,700 | — | — |
| 2018-09-19 | $13.97 | $61.22 | 97,100 | — | — |
| 2018-09-18 | $13.97 | $61.22 | 115,900 | — | — |
| 2018-09-17 | $14.04 | $61.53 | 88,100 | — | — |
| 2018-09-14 | $14.10 | $61.79 | 65,600 | — | — |
| 2018-09-13 | $14.17 | $62.10 | 78,200 | — | — |
| 2018-09-12 | $14.27 | $62.28 | 71,600 | — | — |
| 2018-09-11 | $14.26 | $62.24 | 99,500 | — | — |
| 2018-09-10 | $14.30 | $62.41 | 86,600 | — | — |
| 2018-09-07 | $14.27 | $62.28 | 69,400 | — | — |
| 2018-09-06 | $14.33 | $62.54 | 61,400 | — | — |
| 2018-09-05 | $14.35 | $62.63 | 132,800 | — | — |
| 2018-09-04 | $14.40 | $62.85 | 134,800 | — | — |
| 2018-08-31 | $14.44 | $63.02 | 92,500 | — | — |
| 2018-08-30 | $14.44 | $63.02 | 100,000 | — | — |
| 2018-08-29 | $14.44 | $63.02 | 191,700 | — | — |
| 2018-08-28 | $14.44 | $63.02 | 429,800 | — | — |
| 2018-08-27 | $14.40 | $62.85 | 163,400 | — | — |
| 2018-08-24 | $14.33 | $62.54 | 126,600 | — | — |
| 2018-08-23 | $14.28 | $62.32 | 157,700 | — | — |
| 2018-08-22 | $14.19 | $61.93 | 59,100 | — | — |
| 2018-08-21 | $14.23 | $62.10 | 73,700 | — | — |
| 2018-08-20 | $14.25 | $62.19 | 102,500 | — | — |
| 2018-08-17 | $14.18 | $61.89 | 77,400 | — | — |
| 2018-08-16 | $14.19 | $61.93 | 94,900 | — | — |
| 2018-08-15 | $14.20 | $61.97 | 112,600 | — | — |
| 2018-08-14 | $14.13 | $61.67 | 127,800 | — | — |
| 2018-08-13 | $14.14 | $61.71 | 144,800 | — | — |
| 2018-08-10 | $14.17 | $61.57 | 79,300 | — | — |
| 2018-08-09 | $14.12 | $61.35 | 113,400 | — | — |
| 2018-08-08 | $14.12 | $61.35 | 62,500 | — | — |
| 2018-08-07 | $14.13 | $61.40 | 52,500 | — | — |
| 2018-08-06 | $14.12 | $61.35 | 68,700 | — | — |
| 2018-08-03 | $14.15 | $61.48 | 74,100 | — | — |
| 2018-08-02 | $14.15 | $61.48 | 52,200 | — | — |
| 2018-08-01 | $14.12 | $61.35 | 88,500 | — | — |
| 2018-07-31 | $14.11 | $61.31 | 91,100 | — | — |
| 2018-07-30 | $14.11 | $61.31 | 57,400 | — | — |
| 2018-07-27 | $14.12 | $61.35 | 156,200 | — | — |
| 2018-07-26 | $14.13 | $61.40 | 64,900 | — | — |
| 2018-07-25 | $14.13 | $61.40 | 36,200 | — | — |
| 2018-07-24 | $14.12 | $61.35 | 43,700 | — | — |
| 2018-07-23 | $14.14 | $61.44 | 64,700 | — | — |
| 2018-07-20 | $14.14 | $61.44 | 47,100 | — | — |
| 2018-07-19 | $14.17 | $61.57 | 55,800 | — | — |
| 2018-07-18 | $14.17 | $61.57 | 143,500 | — | — |
| 2018-07-17 | $14.13 | $61.40 | 76,600 | — | — |
| 2018-07-16 | $14.11 | $61.31 | 36,300 | — | — |
| 2018-07-13 | $14.18 | $61.35 | 176,600 | — | — |
| 2018-07-12 | $14.18 | $61.35 | 59,200 | — | — |
| 2018-07-11 | $14.14 | $61.17 | 188,000 | — | — |
| 2018-07-10 | $14.16 | $61.26 | 64,700 | — | — |
| 2018-07-09 | $14.10 | $61.00 | 113,900 | — | — |
| 2018-07-06 | $14.12 | $61.09 | 79,800 | — | — |
| 2018-07-05 | $14.17 | $61.30 | 106,000 | — | — |
| 2018-07-03 | $14.22 | $61.52 | 36,900 | — | — |
| 2018-07-02 | $14.16 | $61.26 | 133,800 | — | — |
| 2018-06-29 | $14.13 | $61.13 | 93,500 | — | — |
| 2018-06-28 | $14.11 | $61.04 | 78,900 | — | — |
| 2018-06-27 | $14.15 | $61.22 | 106,200 | — | — |
| 2018-06-26 | $14.11 | $61.04 | 113,900 | — | — |
| 2018-06-25 | $14.03 | $60.70 | 106,800 | — | — |
| 2018-06-22 | $14.04 | $60.74 | 76,500 | — | — |
| 2018-06-21 | $14.07 | $60.87 | 107,400 | — | — |
| 2018-06-20 | $14.03 | $60.70 | 79,400 | — | — |
| 2018-06-19 | $14.08 | $60.91 | 106,000 | — | — |
| 2018-06-18 | $14.03 | $60.70 | 98,800 | — | — |
| 2018-06-15 | $14.02 | $60.65 | 50,300 | — | — |
| 2018-06-14 | $14.01 | $60.61 | 112,200 | — | — |
| 2018-06-13 | $14.03 | $60.70 | 132,500 | — | — |
| 2018-06-12 | $14.08 | $60.91 | 80,100 | — | — |
| 2018-06-11 | $14.16 | $60.99 | 91,100 | — | — |
| 2018-06-08 | $14.16 | $60.99 | 34,500 | — | — |
| 2018-06-07 | $14.16 | $60.99 | 76,700 | — | — |
| 2018-06-06 | $14.18 | $61.08 | 85,100 | — | — |
| 2018-06-05 | $14.20 | $61.16 | 62,400 | — | — |
| 2018-06-04 | $14.17 | $61.03 | 106,600 | — | — |
| 2018-06-01 | $14.25 | $61.38 | 144,600 | — | — |
| 2018-05-31 | $14.30 | $61.59 | 161,300 | — | — |
| 2018-05-30 | $14.25 | $61.38 | 130,600 | — | — |
| 2018-05-29 | $14.23 | $61.29 | 116,500 | — | — |
| 2018-05-25 | $14.14 | $60.90 | 92,200 | — | — |
| 2018-05-24 | $14.12 | $60.82 | 158,600 | — | — |
| 2018-05-23 | $14.03 | $60.43 | 85,000 | — | — |
| 2018-05-22 | $13.99 | $60.26 | 114,600 | — | — |
| 2018-05-21 | $14.01 | $60.34 | 133,700 | — | — |
| 2018-05-18 | $14.02 | $60.39 | 120,600 | — | — |
| 2018-05-17 | $14.04 | $60.47 | 109,200 | — | — |
| 2018-05-16 | $14.05 | $60.52 | 132,400 | — | — |
| 2018-05-15 | $14.07 | $60.60 | 380,400 | — | — |
| 2018-05-14 | $14.04 | $60.47 | 313,100 | — | — |
| 2018-05-11 | $14.13 | $60.59 | 241,300 | — | — |
| 2018-05-10 | $14.17 | $60.77 | 709,200 | — | — |
| 2018-05-09 | $14.18 | $60.81 | 102,600 | — | — |
| 2018-05-08 | $14.28 | $61.24 | 73,700 | — | — |
| 2018-05-07 | $14.30 | $61.32 | 55,000 | — | — |
| 2018-05-04 | $14.32 | $61.41 | 88,400 | — | — |
| 2018-05-03 | $14.26 | $61.15 | 85,000 | — | — |
| 2018-05-02 | $14.24 | $61.07 | 71,800 | — | — |
| 2018-05-01 | $14.30 | $61.32 | 85,800 | — | — |
| 2018-04-30 | $14.23 | $61.02 | 65,100 | — | — |
| 2018-04-27 | $14.25 | $61.11 | 53,600 | — | — |
| 2018-04-26 | $14.22 | $60.98 | 147,500 | — | — |
| 2018-04-25 | $14.19 | $60.85 | 102,600 | — | — |
| 2018-04-24 | $14.29 | $61.28 | 61,700 | — | — |
| 2018-04-23 | $14.28 | $61.24 | 61,300 | — | — |
| 2018-04-20 | $14.31 | $61.37 | 92,100 | — | — |
| 2018-04-19 | $14.32 | $61.41 | 93,000 | — | — |
| 2018-04-18 | $14.34 | $61.50 | 66,300 | — | — |
| 2018-04-17 | $14.37 | $61.62 | 110,800 | — | — |
| 2018-04-16 | $14.37 | $61.62 | 96,000 | — | — |
| 2018-04-13 | $14.46 | $61.74 | 77,000 | — | — |
| 2018-04-12 | $14.44 | $61.66 | 91,600 | — | — |
| 2018-04-11 | $14.54 | $62.09 | 58,900 | — | — |
| 2018-04-10 | $14.53 | $62.04 | 86,900 | — | — |
| 2018-04-09 | $14.56 | $62.17 | 67,600 | — | — |
| 2018-04-06 | $14.57 | $62.21 | 63,100 | — | — |
| 2018-04-05 | $14.57 | $62.21 | 115,500 | — | — |
| 2018-04-04 | $14.47 | $61.79 | 194,300 | — | — |
| 2018-04-03 | $14.56 | $62.17 | 199,100 | — | — |
| 2018-04-02 | $14.51 | $61.96 | 118,000 | — | — |
| 2018-03-29 | $14.52 | $62.00 | 122,300 | — | — |
| 2018-03-28 | $14.46 | $61.74 | 91,200 | — | — |
| 2018-03-27 | $14.38 | $61.40 | 104,700 | — | — |
| 2018-03-26 | $14.49 | $61.87 | 151,300 | — | — |
| 2018-03-23 | $14.35 | $61.27 | 101,700 | — | — |
| 2018-03-22 | $14.36 | $61.32 | 104,100 | — | — |
| 2018-03-21 | $14.37 | $61.36 | 89,100 | — | — |
| 2018-03-20 | $14.41 | $61.53 | 58,700 | — | — |
| 2018-03-19 | $14.41 | $61.53 | 160,600 | — | — |
| 2018-03-16 | $14.42 | $61.57 | 77,500 | — | — |
| 2018-03-15 | $14.45 | $61.70 | 76,700 | — | — |
| 2018-03-14 | $14.45 | $61.70 | 95,600 | — | — |
| 2018-03-13 | $14.55 | $61.86 | 146,000 | — | — |
| 2018-03-12 | $14.54 | $61.82 | 180,000 | — | — |
| 2018-03-09 | $14.52 | $61.74 | 204,500 | — | — |
| 2018-03-08 | $14.53 | $61.78 | 87,700 | — | — |
| 2018-03-07 | $14.55 | $61.86 | 150,000 | — | — |
| 2018-03-06 | $14.54 | $61.82 | 145,000 | — | — |
| 2018-03-05 | $14.47 | $61.52 | 127,200 | — | — |
| 2018-03-02 | $14.47 | $61.52 | 137,500 | — | — |
| 2018-03-01 | $14.48 | $61.57 | 143,100 | — | — |
| 2018-02-28 | $14.49 | $61.61 | 133,400 | — | — |
| 2018-02-27 | $14.50 | $61.65 | 240,600 | — | — |
| 2018-02-26 | $14.52 | $61.74 | 304,400 | — | — |
| 2018-02-23 | $14.50 | $61.65 | 265,800 | — | — |
| 2018-02-22 | $14.45 | $61.44 | 284,700 | — | — |
| 2018-02-21 | $14.50 | $61.65 | 514,900 | — | — |
| 2018-02-20 | $14.55 | $61.86 | 1,647,000 | — | — |
| 2018-02-16 | $14.22 | $60.46 | 178,300 | — | — |
| 2018-02-15 | $14.22 | $60.46 | 64,200 | — | — |
| 2018-02-14 | $14.22 | $60.46 | 87,400 | — | — |
| 2018-02-13 | $14.30 | $60.54 | 100,200 | — | — |
| 2018-02-12 | $14.18 | $60.03 | 166,400 | — | — |
| 2018-02-09 | $14.13 | $59.82 | 168,500 | — | — |
| 2018-02-08 | $14.14 | $59.86 | 153,200 | — | — |
| 2018-02-07 | $14.12 | $59.78 | 170,800 | — | — |
| 2018-02-06 | $14.03 | $59.39 | 582,600 | — | — |
| 2018-02-05 | $13.97 | $59.14 | 355,900 | — | — |
| 2018-02-02 | $14.05 | $59.48 | 212,500 | — | — |
| 2018-02-01 | $14.12 | $59.78 | 134,500 | — | — |
| 2018-01-31 | $14.22 | $60.20 | 137,900 | — | — |
| 2018-01-30 | $14.16 | $59.94 | 174,400 | — | — |
| 2018-01-29 | $14.25 | $60.33 | 240,000 | — | — |
| 2018-01-26 | $14.48 | $61.30 | 250,700 | — | — |
| 2018-01-25 | $14.61 | $61.85 | 142,500 | — | — |
| 2018-01-24 | $14.66 | $62.06 | 164,100 | — | — |
| 2018-01-23 | $14.60 | $61.81 | 112,600 | — | — |
| 2018-01-22 | $14.63 | $61.67 | 113,000 | — | — |
| 2018-01-19 | $14.69 | $61.92 | 87,800 | — | — |
| 2018-01-18 | $14.69 | $61.92 | 65,900 | — | — |
| 2018-01-17 | $14.72 | $62.05 | 124,100 | — | — |
| 2018-01-16 | $14.75 | $62.18 | 113,200 | — | — |
| 2018-01-12 | $14.73 | $62.09 | 108,900 | — | — |
| 2018-01-11 | $14.79 | $62.35 | 78,500 | — | — |
| 2018-01-10 | $14.76 | $62.22 | 133,000 | — | — |
| 2018-01-09 | $14.75 | $62.18 | 120,300 | — | — |
| 2018-01-08 | $14.88 | $62.73 | 141,900 | — | — |
| 2018-01-05 | $14.94 | $62.98 | 162,100 | — | — |
| 2018-01-04 | $14.92 | $62.89 | 87,700 | — | — |
| 2018-01-03 | $14.94 | $62.98 | 111,300 | — | — |
| 2018-01-02 | $14.83 | $62.51 | 93,700 | — | — |