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
- 1992-09-22 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 | $11.22 | $60.95 | 416,500 | — | — |
| 2018-12-28 | $11.13 | $60.46 | 233,500 | — | — |
| 2018-12-27 | $11.12 | $60.41 | 361,200 | — | — |
| 2018-12-26 | $11.16 | $60.63 | 209,400 | — | — |
| 2018-12-24 | $11.22 | $60.95 | 128,000 | — | — |
| 2018-12-21 | $11.15 | $60.57 | 217,600 | — | — |
| 2018-12-20 | $11.13 | $60.46 | 249,200 | — | — |
| 2018-12-19 | $11.18 | $60.73 | 229,100 | — | — |
| 2018-12-18 | $11.12 | $60.41 | 323,500 | — | — |
| 2018-12-17 | $11.17 | $60.68 | 246,400 | — | — |
| 2018-12-14 | $11.17 | $60.68 | 218,200 | — | — |
| 2018-12-13 | $11.22 | $60.95 | 126,200 | — | — |
| 2018-12-12 | $11.36 | $61.42 | 129,400 | — | — |
| 2018-12-11 | $11.40 | $61.64 | 227,800 | — | — |
| 2018-12-10 | $11.44 | $61.86 | 165,200 | — | — |
| 2018-12-07 | $11.36 | $61.42 | 138,700 | — | — |
| 2018-12-06 | $11.33 | $61.26 | 252,900 | — | — |
| 2018-12-04 | $11.38 | $61.53 | 198,200 | — | — |
| 2018-12-03 | $11.25 | $60.83 | 210,400 | — | — |
| 2018-11-30 | $11.24 | $60.77 | 135,400 | — | — |
| 2018-11-29 | $11.22 | $60.67 | 184,200 | — | — |
| 2018-11-28 | $11.16 | $60.34 | 130,400 | — | — |
| 2018-11-27 | $11.10 | $60.02 | 179,100 | — | — |
| 2018-11-26 | $11.13 | $60.18 | 175,300 | — | — |
| 2018-11-23 | $11.09 | $59.96 | 82,500 | — | — |
| 2018-11-21 | $11.06 | $59.80 | 174,700 | — | — |
| 2018-11-20 | $11.09 | $59.96 | 177,600 | — | — |
| 2018-11-19 | $11.20 | $60.56 | 159,200 | — | — |
| 2018-11-16 | $11.24 | $60.77 | 119,700 | — | — |
| 2018-11-15 | $11.31 | $61.15 | 116,200 | — | — |
| 2018-11-14 | $11.31 | $61.15 | 147,300 | — | — |
| 2018-11-13 | $11.28 | $60.99 | 273,900 | — | — |
| 2018-11-12 | $11.17 | $60.40 | 71,200 | — | — |
| 2018-11-09 | $11.17 | $60.40 | 154,800 | — | — |
| 2018-11-08 | $11.25 | $60.54 | 249,900 | — | — |
| 2018-11-07 | $11.12 | $59.84 | 124,700 | — | — |
| 2018-11-06 | $11.06 | $59.52 | 157,400 | — | — |
| 2018-11-05 | $11.06 | $59.52 | 115,800 | — | — |
| 2018-11-02 | $11.06 | $59.52 | 224,600 | — | — |
| 2018-11-01 | $11.13 | $59.90 | 320,100 | — | — |
| 2018-10-31 | $11.17 | $60.11 | 203,000 | — | — |
| 2018-10-30 | $11.12 | $59.84 | 179,800 | — | — |
| 2018-10-29 | $11.15 | $60.00 | 179,000 | — | — |
| 2018-10-26 | $11.13 | $59.90 | 197,400 | — | — |
| 2018-10-25 | $11.14 | $59.95 | 126,900 | — | — |
| 2018-10-24 | $11.15 | $60.00 | 160,200 | — | — |
| 2018-10-23 | $11.19 | $60.22 | 233,500 | — | — |
| 2018-10-22 | $11.11 | $59.79 | 86,000 | — | — |
| 2018-10-19 | $11.15 | $60.00 | 129,500 | — | — |
| 2018-10-18 | $11.14 | $59.95 | 148,000 | — | — |
| 2018-10-17 | $11.16 | $60.06 | 134,900 | — | — |
| 2018-10-16 | $11.15 | $60.00 | 221,300 | — | — |
| 2018-10-15 | $11.13 | $59.90 | 158,800 | — | — |
| 2018-10-12 | $11.21 | $60.02 | 234,400 | — | — |
| 2018-10-11 | $11.17 | $59.81 | 145,200 | — | — |
| 2018-10-10 | $11.20 | $59.97 | 254,700 | — | — |
| 2018-10-09 | $11.29 | $60.45 | 228,700 | — | — |
| 2018-10-08 | $11.33 | $60.66 | 135,000 | — | — |
| 2018-10-05 | $11.39 | $60.98 | 161,800 | — | — |
| 2018-10-04 | $11.40 | $61.04 | 278,400 | — | — |
| 2018-10-03 | $11.55 | $61.84 | 202,600 | — | — |
| 2018-10-02 | $11.61 | $62.16 | 196,100 | — | — |
| 2018-10-01 | $11.60 | $62.11 | 221,400 | — | — |
| 2018-09-28 | $11.58 | $62.00 | 150,000 | — | — |
| 2018-09-27 | $11.55 | $61.84 | 254,400 | — | — |
| 2018-09-26 | $11.58 | $62.00 | 220,900 | — | — |
| 2018-09-25 | $11.60 | $62.11 | 143,800 | — | — |
| 2018-09-24 | $11.64 | $62.32 | 132,500 | — | — |
| 2018-09-21 | $11.68 | $62.54 | 101,500 | — | — |
| 2018-09-20 | $11.69 | $62.59 | 140,100 | — | — |
| 2018-09-19 | $11.74 | $62.86 | 125,800 | — | — |
| 2018-09-18 | $11.72 | $62.75 | 158,600 | — | — |
| 2018-09-17 | $11.81 | $63.23 | 100,500 | — | — |
| 2018-09-14 | $11.85 | $63.45 | 135,900 | — | — |
| 2018-09-13 | $11.88 | $63.61 | 63,900 | — | — |
| 2018-09-12 | $11.95 | $63.68 | 72,800 | — | — |
| 2018-09-11 | $11.90 | $63.41 | 103,100 | — | — |
| 2018-09-10 | $11.95 | $63.68 | 56,500 | — | — |
| 2018-09-07 | $11.92 | $63.52 | 97,300 | — | — |
| 2018-09-06 | $11.96 | $63.73 | 90,700 | — | — |
| 2018-09-05 | $12.01 | $64.00 | 95,600 | — | — |
| 2018-09-04 | $12.01 | $64.00 | 141,300 | — | — |
| 2018-08-31 | $12.00 | $63.94 | 74,600 | — | — |
| 2018-08-30 | $11.97 | $63.78 | 68,000 | — | — |
| 2018-08-29 | $11.96 | $63.73 | 96,200 | — | — |
| 2018-08-28 | $12.00 | $63.94 | 66,500 | — | — |
| 2018-08-27 | $12.02 | $64.05 | 90,900 | — | — |
| 2018-08-24 | $12.00 | $63.94 | 94,900 | — | — |
| 2018-08-23 | $11.95 | $63.68 | 103,800 | — | — |
| 2018-08-22 | $11.96 | $63.73 | 106,300 | — | — |
| 2018-08-21 | $11.98 | $63.84 | 92,400 | — | — |
| 2018-08-20 | $12.03 | $64.10 | 38,700 | — | — |
| 2018-08-17 | $11.99 | $63.89 | 72,100 | — | — |
| 2018-08-16 | $11.99 | $63.89 | 66,000 | — | — |
| 2018-08-15 | $11.98 | $63.84 | 75,400 | — | — |
| 2018-08-14 | $11.98 | $63.84 | 46,300 | — | — |
| 2018-08-13 | $12.00 | $63.94 | 107,000 | — | — |
| 2018-08-10 | $12.03 | $63.80 | 82,800 | — | — |
| 2018-08-09 | $11.95 | $63.38 | 79,300 | — | — |
| 2018-08-08 | $11.98 | $63.53 | 65,400 | — | — |
| 2018-08-07 | $12.00 | $63.64 | 104,000 | — | — |
| 2018-08-06 | $11.99 | $63.59 | 101,700 | — | — |
| 2018-08-03 | $12.01 | $63.69 | 81,700 | — | — |
| 2018-08-02 | $12.00 | $63.64 | 88,800 | — | — |
| 2018-08-01 | $11.96 | $63.43 | 129,600 | — | — |
| 2018-07-31 | $11.95 | $63.38 | 80,800 | — | — |
| 2018-07-30 | $11.88 | $63.00 | 101,300 | — | — |
| 2018-07-27 | $11.88 | $63.00 | 72,800 | — | — |
| 2018-07-26 | $11.90 | $63.11 | 125,300 | — | — |
| 2018-07-25 | $11.93 | $63.27 | 62,000 | — | — |
| 2018-07-24 | $11.90 | $63.11 | 82,800 | — | — |
| 2018-07-23 | $11.96 | $63.43 | 88,300 | — | — |
| 2018-07-20 | $11.99 | $63.59 | 99,200 | — | — |
| 2018-07-19 | $11.99 | $63.59 | 59,900 | — | — |
| 2018-07-18 | $12.00 | $63.64 | 145,700 | — | — |
| 2018-07-17 | $11.98 | $63.53 | 78,600 | — | — |
| 2018-07-16 | $11.94 | $63.32 | 83,700 | — | — |
| 2018-07-13 | $12.00 | $63.34 | 144,900 | — | — |
| 2018-07-12 | $12.00 | $63.34 | 101,900 | — | — |
| 2018-07-11 | $11.99 | $63.29 | 80,200 | — | — |
| 2018-07-10 | $11.94 | $63.02 | 72,000 | — | — |
| 2018-07-09 | $11.95 | $63.07 | 102,200 | — | — |
| 2018-07-06 | $11.94 | $63.02 | 92,000 | — | — |
| 2018-07-05 | $11.95 | $63.07 | 119,800 | — | — |
| 2018-07-03 | $12.02 | $63.44 | 40,300 | — | — |
| 2018-07-02 | $11.96 | $63.13 | 156,400 | — | — |
| 2018-06-29 | $11.92 | $62.92 | 92,800 | — | — |
| 2018-06-28 | $11.94 | $63.02 | 97,600 | — | — |
| 2018-06-27 | $11.91 | $62.86 | 143,300 | — | — |
| 2018-06-26 | $11.91 | $62.86 | 77,800 | — | — |
| 2018-06-25 | $11.92 | $62.92 | 96,600 | — | — |
| 2018-06-22 | $11.89 | $62.76 | 72,900 | — | — |
| 2018-06-21 | $11.91 | $62.86 | 133,000 | — | — |
| 2018-06-20 | $11.93 | $62.97 | 94,800 | — | — |
| 2018-06-19 | $11.94 | $63.02 | 142,500 | — | — |
| 2018-06-18 | $11.88 | $62.70 | 73,700 | — | — |
| 2018-06-15 | $11.85 | $62.55 | 114,500 | — | — |
| 2018-06-14 | $11.85 | $62.55 | 129,400 | — | — |
| 2018-06-13 | $11.82 | $62.39 | 92,400 | — | — |
| 2018-06-12 | $11.89 | $62.76 | 109,400 | — | — |
| 2018-06-11 | $11.96 | $62.83 | 122,900 | — | — |
| 2018-06-08 | $11.99 | $62.98 | 66,500 | — | — |
| 2018-06-07 | $12.01 | $63.09 | 104,000 | — | — |
| 2018-06-06 | $11.96 | $62.83 | 76,700 | — | — |
| 2018-06-05 | $11.98 | $62.93 | 123,100 | — | — |
| 2018-06-04 | $12.02 | $63.14 | 94,000 | — | — |
| 2018-06-01 | $12.04 | $63.25 | 91,100 | — | — |
| 2018-05-31 | $11.99 | $62.98 | 136,300 | — | — |
| 2018-05-30 | $11.99 | $62.98 | 92,000 | — | — |
| 2018-05-29 | $11.99 | $62.98 | 138,200 | — | — |
| 2018-05-25 | $11.91 | $62.56 | 59,400 | — | — |
| 2018-05-24 | $11.91 | $62.56 | 56,100 | — | — |
| 2018-05-23 | $11.87 | $62.35 | 65,500 | — | — |
| 2018-05-22 | $11.83 | $62.14 | 61,400 | — | — |
| 2018-05-21 | $11.87 | $62.35 | 95,700 | — | — |
| 2018-05-18 | $11.81 | $62.04 | 90,100 | — | — |
| 2018-05-17 | $11.76 | $61.78 | 87,300 | — | — |
| 2018-05-16 | $11.77 | $61.83 | 134,900 | — | — |
| 2018-05-15 | $11.82 | $62.09 | 134,700 | — | — |
| 2018-05-14 | $11.81 | $62.04 | 90,000 | — | — |
| 2018-05-11 | $11.90 | $62.21 | 87,600 | — | — |
| 2018-05-10 | $11.94 | $62.42 | 91,700 | — | — |
| 2018-05-09 | $11.85 | $61.95 | 64,500 | — | — |
| 2018-05-08 | $11.88 | $62.11 | 137,100 | — | — |
| 2018-05-07 | $11.90 | $62.21 | 39,600 | — | — |
| 2018-05-04 | $11.88 | $62.11 | 91,800 | — | — |
| 2018-05-03 | $11.88 | $62.11 | 112,700 | — | — |
| 2018-05-02 | $11.85 | $61.95 | 141,500 | — | — |
| 2018-05-01 | $11.81 | $61.74 | 122,500 | — | — |
| 2018-04-30 | $11.74 | $61.38 | 65,500 | — | — |
| 2018-04-27 | $11.75 | $61.43 | 98,800 | — | — |
| 2018-04-26 | $11.77 | $61.53 | 101,500 | — | — |
| 2018-04-25 | $11.73 | $61.32 | 94,100 | — | — |
| 2018-04-24 | $11.76 | $61.48 | 142,100 | — | — |
| 2018-04-23 | $11.76 | $61.48 | 70,900 | — | — |
| 2018-04-20 | $11.82 | $61.79 | 61,900 | — | — |
| 2018-04-19 | $11.82 | $61.79 | 123,600 | — | — |
| 2018-04-18 | $11.83 | $61.85 | 43,500 | — | — |
| 2018-04-17 | $11.86 | $62.00 | 72,400 | — | — |
| 2018-04-16 | $11.92 | $62.32 | 73,400 | — | — |
| 2018-04-13 | $11.98 | $62.33 | 100,500 | — | — |
| 2018-04-12 | $11.90 | $61.92 | 71,700 | — | — |
| 2018-04-11 | $11.91 | $61.97 | 77,900 | — | — |
| 2018-04-10 | $11.91 | $61.97 | 82,500 | — | — |
| 2018-04-09 | $11.98 | $62.33 | 95,300 | — | — |
| 2018-04-06 | $11.98 | $62.33 | 79,000 | — | — |
| 2018-04-05 | $11.93 | $62.07 | 82,500 | — | — |
| 2018-04-04 | $11.94 | $62.12 | 77,100 | — | — |
| 2018-04-03 | $11.91 | $61.97 | 110,700 | — | — |
| 2018-04-02 | $11.95 | $62.18 | 113,300 | — | — |
| 2018-03-29 | $11.90 | $61.92 | 137,900 | — | — |
| 2018-03-28 | $11.85 | $61.66 | 102,500 | — | — |
| 2018-03-27 | $11.84 | $61.60 | 111,200 | — | — |
| 2018-03-26 | $11.85 | $61.66 | 135,600 | — | — |
| 2018-03-23 | $11.82 | $61.50 | 100,800 | — | — |
| 2018-03-22 | $11.84 | $61.60 | 122,500 | — | — |
| 2018-03-21 | $11.86 | $61.71 | 166,400 | — | — |
| 2018-03-20 | $11.88 | $61.81 | 148,900 | — | — |
| 2018-03-19 | $11.86 | $61.71 | 173,900 | — | — |
| 2018-03-16 | $11.82 | $61.50 | 113,700 | — | — |
| 2018-03-15 | $11.86 | $61.71 | 143,700 | — | — |
| 2018-03-14 | $11.88 | $61.81 | 141,300 | — | — |
| 2018-03-13 | $11.98 | $62.04 | 87,500 | — | — |
| 2018-03-12 | $12.01 | $62.19 | 48,900 | — | — |
| 2018-03-09 | $11.98 | $62.04 | 142,000 | — | — |
| 2018-03-08 | $11.97 | $61.98 | 71,200 | — | — |
| 2018-03-07 | $11.99 | $62.09 | 67,800 | — | — |
| 2018-03-06 | $11.94 | $61.83 | 154,000 | — | — |
| 2018-03-05 | $11.98 | $62.04 | 63,500 | — | — |
| 2018-03-02 | $11.94 | $61.83 | 56,300 | — | — |
| 2018-03-01 | $11.94 | $61.83 | 92,800 | — | — |
| 2018-02-28 | $11.98 | $62.04 | 106,200 | — | — |
| 2018-02-27 | $11.97 | $61.98 | 92,500 | — | — |
| 2018-02-26 | $11.98 | $62.04 | 102,000 | — | — |
| 2018-02-23 | $12.00 | $62.14 | 112,300 | — | — |
| 2018-02-22 | $11.92 | $61.72 | 64,800 | — | — |
| 2018-02-21 | $11.98 | $62.04 | 152,100 | — | — |
| 2018-02-20 | $12.04 | $62.35 | 140,900 | — | — |
| 2018-02-16 | $12.00 | $62.14 | 68,600 | — | — |
| 2018-02-15 | $12.00 | $62.14 | 73,300 | — | — |
| 2018-02-14 | $12.01 | $62.19 | 89,200 | — | — |
| 2018-02-13 | $12.04 | $62.05 | 102,100 | — | — |
| 2018-02-12 | $11.94 | $61.54 | 99,200 | — | — |
| 2018-02-09 | $11.91 | $61.38 | 101,600 | — | — |
| 2018-02-08 | $12.01 | $61.90 | 135,500 | — | — |
| 2018-02-07 | $12.03 | $62.00 | 86,900 | — | — |
| 2018-02-06 | $11.94 | $61.54 | 155,200 | — | — |
| 2018-02-05 | $11.83 | $60.97 | 162,300 | — | — |
| 2018-02-02 | $11.87 | $61.17 | 291,900 | — | — |
| 2018-02-01 | $11.89 | $61.28 | 218,500 | — | — |
| 2018-01-31 | $11.93 | $61.48 | 138,600 | — | — |
| 2018-01-30 | $11.93 | $61.48 | 200,100 | — | — |
| 2018-01-29 | $12.09 | $62.31 | 374,500 | — | — |
| 2018-01-26 | $12.23 | $63.03 | 105,000 | — | — |
| 2018-01-25 | $12.27 | $63.24 | 125,300 | — | — |
| 2018-01-24 | $12.37 | $63.75 | 231,100 | — | — |
| 2018-01-23 | $12.28 | $63.29 | 63,600 | — | — |
| 2018-01-22 | $12.35 | $63.37 | 98,000 | — | — |
| 2018-01-19 | $12.31 | $63.16 | 97,900 | — | — |
| 2018-01-18 | $12.33 | $63.26 | 151,400 | — | — |
| 2018-01-17 | $12.31 | $63.16 | 89,200 | — | — |
| 2018-01-16 | $12.35 | $63.37 | 121,900 | — | — |
| 2018-01-12 | $12.35 | $63.37 | 62,400 | — | — |
| 2018-01-11 | $12.40 | $63.62 | 72,800 | — | — |
| 2018-01-10 | $12.41 | $63.67 | 163,300 | — | — |
| 2018-01-09 | $12.42 | $63.72 | 99,800 | — | — |
| 2018-01-08 | $12.47 | $63.98 | 88,300 | — | — |
| 2018-01-05 | $12.52 | $64.24 | 186,300 | — | — |
| 2018-01-04 | $12.50 | $64.13 | 61,600 | — | — |
| 2018-01-03 | $12.53 | $64.29 | 90,800 | — | — |
| 2018-01-02 | $12.44 | $63.83 | 109,200 | — | — |