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
- 2003-12-09 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 | $11.52 | $20.60 | 505,600 | — | — |
| 2018-12-28 | $11.47 | $20.51 | 549,700 | — | — |
| 2018-12-27 | $11.58 | $20.71 | 351,400 | — | — |
| 2018-12-26 | $11.27 | $20.15 | 515,100 | — | — |
| 2018-12-24 | $10.85 | $19.40 | 250,000 | — | — |
| 2018-12-21 | $11.05 | $19.76 | 2,757,800 | — | — |
| 2018-12-20 | $11.26 | $20.14 | 710,800 | — | — |
| 2018-12-19 | $11.05 | $19.76 | 627,100 | — | — |
| 2018-12-18 | $11.08 | $19.81 | 761,800 | — | — |
| 2018-12-17 | $10.86 | $19.42 | 648,400 | — | — |
| 2018-12-14 | $11.03 | $19.72 | 656,700 | — | — |
| 2018-12-13 | $11.57 | $20.69 | 732,900 | — | — |
| 2018-12-12 | $11.69 | $20.90 | 387,800 | — | — |
| 2018-12-11 | $11.43 | $20.44 | 717,900 | — | — |
| 2018-12-10 | $11.54 | $20.64 | 709,900 | — | — |
| 2018-12-07 | $11.35 | $20.30 | 1,175,700 | — | — |
| 2018-12-06 | $11.28 | $20.17 | 1,185,200 | — | — |
| 2018-12-04 | $11.99 | $21.44 | 411,200 | — | — |
| 2018-12-03 | $12.80 | $22.89 | 666,000 | — | — |
| 2018-11-30 | $12.37 | $21.82 | 476,200 | — | — |
| 2018-11-29 | $12.76 | $22.50 | 334,800 | — | — |
| 2018-11-28 | $12.74 | $22.47 | 401,900 | — | — |
| 2018-11-27 | $12.54 | $22.12 | 405,100 | — | — |
| 2018-11-26 | $12.48 | $22.01 | 1,148,900 | — | — |
| 2018-11-23 | $12.60 | $22.22 | 199,000 | — | — |
| 2018-11-21 | $13.03 | $22.98 | 497,500 | — | — |
| 2018-11-20 | $12.45 | $21.96 | 588,100 | — | — |
| 2018-11-19 | $12.78 | $22.54 | 277,500 | — | — |
| 2018-11-16 | $12.93 | $22.80 | 609,200 | — | — |
| 2018-11-15 | $13.23 | $23.33 | 480,100 | — | — |
| 2018-11-14 | $13.12 | $23.14 | 509,800 | — | — |
| 2018-11-13 | $12.86 | $22.68 | 496,700 | — | — |
| 2018-11-12 | $12.95 | $22.84 | 569,100 | — | — |
| 2018-11-09 | $13.50 | $23.81 | 962,800 | — | — |
| 2018-11-08 | $13.11 | $23.12 | 1,481,200 | — | — |
| 2018-11-07 | $15.81 | $27.88 | 418,500 | — | — |
| 2018-11-06 | $15.46 | $27.27 | 327,300 | — | — |
| 2018-11-05 | $15.01 | $26.47 | 343,400 | — | — |
| 2018-11-02 | $15.00 | $26.46 | 627,100 | — | — |
| 2018-11-01 | $15.01 | $26.47 | 406,500 | — | — |
| 2018-10-31 | $14.03 | $24.74 | 692,500 | — | — |
| 2018-10-30 | $13.70 | $24.16 | 802,900 | — | — |
| 2018-10-29 | $13.54 | $23.88 | 468,000 | — | — |
| 2018-10-26 | $14.18 | $25.01 | 198,800 | — | — |
| 2018-10-25 | $14.22 | $25.08 | 466,400 | — | — |
| 2018-10-24 | $13.56 | $23.92 | 553,500 | — | — |
| 2018-10-23 | $14.24 | $25.11 | 413,300 | — | — |
| 2018-10-22 | $14.64 | $25.82 | 330,400 | — | — |
| 2018-10-19 | $14.93 | $26.33 | 386,800 | — | — |
| 2018-10-18 | $14.82 | $26.14 | 410,600 | — | — |
| 2018-10-17 | $15.11 | $26.65 | 535,800 | — | — |
| 2018-10-16 | $15.72 | $27.73 | 177,300 | — | — |
| 2018-10-15 | $15.42 | $27.20 | 309,600 | — | — |
| 2018-10-12 | $15.62 | $27.55 | 231,000 | — | — |
| 2018-10-11 | $15.33 | $27.04 | 802,100 | — | — |
| 2018-10-10 | $15.86 | $27.97 | 405,900 | — | — |
| 2018-10-09 | $15.60 | $27.51 | 478,700 | — | — |
| 2018-10-08 | $16.75 | $29.54 | 276,200 | — | — |
| 2018-10-05 | $16.40 | $28.92 | 704,600 | — | — |
| 2018-10-04 | $16.70 | $29.45 | 416,800 | — | — |
| 2018-10-03 | $16.84 | $29.70 | 253,300 | — | — |
| 2018-10-02 | $16.63 | $29.33 | 277,700 | — | — |
| 2018-10-01 | $16.52 | $29.14 | 425,300 | — | — |
| 2018-09-28 | $16.25 | $28.66 | 272,000 | — | — |
| 2018-09-27 | $16.28 | $28.71 | 281,200 | — | — |
| 2018-09-26 | $16.63 | $29.33 | 268,100 | — | — |
| 2018-09-25 | $16.64 | $29.35 | 518,900 | — | — |
| 2018-09-24 | $16.89 | $29.79 | 393,500 | — | — |
| 2018-09-21 | $17.03 | $30.04 | 553,900 | — | — |
| 2018-09-20 | $17.70 | $31.22 | 338,100 | — | — |
| 2018-09-19 | $17.21 | $30.35 | 492,900 | — | — |
| 2018-09-18 | $16.67 | $29.40 | 636,000 | — | — |
| 2018-09-17 | $16.85 | $29.72 | 688,400 | — | — |
| 2018-09-14 | $17.27 | $30.46 | 358,800 | — | — |
| 2018-09-13 | $17.02 | $30.02 | 620,300 | — | — |
| 2018-09-12 | $16.85 | $29.72 | 792,800 | — | — |
| 2018-09-11 | $17.07 | $30.11 | 1,316,700 | — | — |
| 2018-09-10 | $19.32 | $34.07 | 173,200 | — | — |
| 2018-09-07 | $19.37 | $34.16 | 268,600 | — | — |
| 2018-09-06 | $19.65 | $34.66 | 249,800 | — | — |
| 2018-09-05 | $19.99 | $35.26 | 443,000 | — | — |
| 2018-09-04 | $19.90 | $35.10 | 685,100 | — | — |
| 2018-08-31 | $20.13 | $35.50 | 458,300 | — | — |
| 2018-08-30 | $20.20 | $35.33 | 362,200 | — | — |
| 2018-08-29 | $20.46 | $35.78 | 279,300 | — | — |
| 2018-08-28 | $20.48 | $35.82 | 309,200 | — | — |
| 2018-08-27 | $20.82 | $36.41 | 341,100 | — | — |
| 2018-08-24 | $20.57 | $35.97 | 257,100 | — | — |
| 2018-08-23 | $20.11 | $35.17 | 382,400 | — | — |
| 2018-08-22 | $20.28 | $35.47 | 206,800 | — | — |
| 2018-08-21 | $20.35 | $35.59 | 259,500 | — | — |
| 2018-08-20 | $20.21 | $35.34 | 406,600 | — | — |
| 2018-08-17 | $19.99 | $34.96 | 360,100 | — | — |
| 2018-08-16 | $20.07 | $35.10 | 278,500 | — | — |
| 2018-08-15 | $19.68 | $34.42 | 606,800 | — | — |
| 2018-08-14 | $20.38 | $35.64 | 410,800 | — | — |
| 2018-08-13 | $20.00 | $34.98 | 1,224,900 | — | — |
| 2018-08-10 | $21.19 | $37.06 | 678,500 | — | — |
| 2018-08-09 | $22.01 | $38.49 | 720,200 | — | — |
| 2018-08-08 | $22.22 | $38.86 | 1,185,000 | — | — |
| 2018-08-07 | $22.58 | $39.49 | 447,500 | — | — |
| 2018-08-06 | $22.29 | $38.98 | 251,200 | — | — |
| 2018-08-03 | $22.19 | $38.81 | 410,200 | — | — |
| 2018-08-02 | $21.67 | $37.90 | 877,200 | — | — |
| 2018-08-01 | $22.65 | $39.61 | 604,100 | — | — |
| 2018-07-31 | $22.74 | $39.77 | 270,200 | — | — |
| 2018-07-30 | $22.36 | $39.10 | 294,000 | — | — |
| 2018-07-27 | $22.24 | $38.89 | 211,900 | — | — |
| 2018-07-26 | $22.54 | $39.42 | 226,900 | — | — |
| 2018-07-25 | $22.14 | $38.72 | 254,000 | — | — |
| 2018-07-24 | $22.23 | $38.88 | 348,300 | — | — |
| 2018-07-23 | $22.35 | $39.09 | 213,200 | — | — |
| 2018-07-20 | $22.56 | $39.45 | 287,900 | — | — |
| 2018-07-19 | $22.94 | $40.12 | 486,400 | — | — |
| 2018-07-18 | $22.89 | $40.03 | 257,200 | — | — |
| 2018-07-17 | $22.46 | $39.28 | 361,500 | — | — |
| 2018-07-16 | $21.73 | $38.00 | 655,500 | — | — |
| 2018-07-13 | $22.50 | $39.35 | 352,400 | — | — |
| 2018-07-12 | $22.52 | $39.38 | 333,000 | — | — |
| 2018-07-11 | $22.55 | $39.44 | 603,900 | — | — |
| 2018-07-10 | $22.98 | $40.19 | 452,500 | — | — |
| 2018-07-09 | $23.00 | $40.22 | 720,700 | — | — |
| 2018-07-06 | $22.40 | $39.17 | 431,400 | — | — |
| 2018-07-05 | $22.17 | $38.77 | 496,100 | — | — |
| 2018-07-03 | $21.70 | $37.95 | 591,300 | — | — |
| 2018-07-02 | $21.77 | $38.07 | 795,300 | — | — |
| 2018-06-29 | $22.53 | $39.40 | 663,100 | — | — |
| 2018-06-28 | $21.72 | $37.98 | 607,900 | — | — |
| 2018-06-27 | $21.75 | $38.04 | 467,000 | — | — |
| 2018-06-26 | $21.97 | $38.42 | 342,900 | — | — |
| 2018-06-25 | $22.03 | $38.53 | 453,500 | — | — |
| 2018-06-22 | $22.60 | $39.52 | 785,900 | — | — |
| 2018-06-21 | $22.61 | $39.54 | 332,400 | — | — |
| 2018-06-20 | $23.40 | $40.92 | 454,000 | — | — |
| 2018-06-19 | $23.31 | $40.77 | 518,600 | — | — |
| 2018-06-18 | $24.50 | $42.85 | 523,200 | — | — |
| 2018-06-15 | $24.78 | $43.34 | 524,100 | — | — |
| 2018-06-14 | $24.83 | $43.42 | 288,700 | — | — |
| 2018-06-13 | $24.99 | $43.70 | 328,400 | — | — |
| 2018-06-12 | $24.97 | $43.67 | 396,300 | — | — |
| 2018-06-11 | $25.31 | $44.26 | 366,700 | — | — |
| 2018-06-08 | $25.46 | $44.53 | 344,200 | — | — |
| 2018-06-07 | $25.07 | $43.84 | 419,900 | — | — |
| 2018-06-06 | $25.48 | $44.56 | 331,000 | — | — |
| 2018-06-05 | $25.16 | $44.00 | 299,600 | — | — |
| 2018-06-04 | $25.02 | $43.76 | 296,200 | — | — |
| 2018-06-01 | $24.88 | $43.21 | 470,100 | — | — |
| 2018-05-31 | $24.74 | $42.97 | 470,900 | — | — |
| 2018-05-30 | $25.14 | $43.67 | 339,200 | — | — |
| 2018-05-29 | $24.98 | $43.39 | 480,100 | — | — |
| 2018-05-25 | $25.27 | $43.89 | 407,100 | — | — |
| 2018-05-24 | $25.52 | $44.33 | 316,400 | — | — |
| 2018-05-23 | $25.68 | $44.60 | 596,800 | — | — |
| 2018-05-22 | $24.77 | $43.02 | 294,000 | — | — |
| 2018-05-21 | $24.94 | $43.32 | 475,300 | — | — |
| 2018-05-18 | $24.80 | $43.08 | 421,500 | — | — |
| 2018-05-17 | $24.96 | $43.35 | 314,600 | — | — |
| 2018-05-16 | $24.48 | $42.52 | 474,800 | — | — |
| 2018-05-15 | $23.94 | $41.58 | 307,900 | — | — |
| 2018-05-14 | $23.84 | $41.41 | 321,900 | — | — |
| 2018-05-11 | $23.58 | $40.96 | 402,400 | — | — |
| 2018-05-10 | $23.34 | $40.54 | 652,300 | — | — |
| 2018-05-09 | $22.56 | $39.18 | 2,769,900 | — | — |
| 2018-05-08 | $24.18 | $42.00 | 436,300 | — | — |
| 2018-05-07 | $24.00 | $41.69 | 396,300 | — | — |
| 2018-05-04 | $23.68 | $41.13 | 247,600 | — | — |
| 2018-05-03 | $22.84 | $39.67 | 407,700 | — | — |
| 2018-05-02 | $22.76 | $39.53 | 382,800 | — | — |
| 2018-05-01 | $22.53 | $39.13 | 729,300 | — | — |
| 2018-04-30 | $23.04 | $40.02 | 396,700 | — | — |
| 2018-04-27 | $23.32 | $40.50 | 204,300 | — | — |
| 2018-04-26 | $23.72 | $41.20 | 201,300 | — | — |
| 2018-04-25 | $23.57 | $40.94 | 417,100 | — | — |
| 2018-04-24 | $24.05 | $41.77 | 416,900 | — | — |
| 2018-04-23 | $24.84 | $43.14 | 477,800 | — | — |
| 2018-04-20 | $24.34 | $42.28 | 248,000 | — | — |
| 2018-04-19 | $24.33 | $42.26 | 367,800 | — | — |
| 2018-04-18 | $24.77 | $43.02 | 263,100 | — | — |
| 2018-04-17 | $24.68 | $42.87 | 517,100 | — | — |
| 2018-04-16 | $23.72 | $41.20 | 156,100 | — | — |
| 2018-04-13 | $23.37 | $40.59 | 201,600 | — | — |
| 2018-04-12 | $23.27 | $40.42 | 197,300 | — | — |
| 2018-04-11 | $22.94 | $39.84 | 295,300 | — | — |
| 2018-04-10 | $23.32 | $40.50 | 369,400 | — | — |
| 2018-04-09 | $22.14 | $38.45 | 190,600 | — | — |
| 2018-04-06 | $22.18 | $38.52 | 215,000 | — | — |
| 2018-04-05 | $22.75 | $39.51 | 296,400 | — | — |
| 2018-04-04 | $22.38 | $38.87 | 278,000 | — | — |
| 2018-04-03 | $22.02 | $38.25 | 222,200 | — | — |
| 2018-04-02 | $21.75 | $37.78 | 297,700 | — | — |
| 2018-03-29 | $22.60 | $39.25 | 334,700 | — | — |
| 2018-03-28 | $21.80 | $37.86 | 462,200 | — | — |
| 2018-03-27 | $22.25 | $38.65 | 475,100 | — | — |
| 2018-03-26 | $22.67 | $39.38 | 244,800 | — | — |
| 2018-03-23 | $22.40 | $38.91 | 388,800 | — | — |
| 2018-03-22 | $22.73 | $39.48 | 474,300 | — | — |
| 2018-03-21 | $23.79 | $41.32 | 484,800 | — | — |
| 2018-03-20 | $23.12 | $40.16 | 224,300 | — | — |
| 2018-03-19 | $23.25 | $40.38 | 382,300 | — | — |
| 2018-03-16 | $23.48 | $40.78 | 614,100 | — | — |
| 2018-03-15 | $23.15 | $40.21 | 428,700 | — | — |
| 2018-03-14 | $23.71 | $41.18 | 583,400 | — | — |
| 2018-03-13 | $23.89 | $41.49 | 818,600 | — | — |
| 2018-03-12 | $23.92 | $41.55 | 674,200 | — | — |
| 2018-03-09 | $23.88 | $41.48 | 325,400 | — | — |
| 2018-03-08 | $23.15 | $40.21 | 385,600 | — | — |
| 2018-03-07 | $23.55 | $40.90 | 452,600 | — | — |
| 2018-03-06 | $23.21 | $40.31 | 391,500 | — | — |
| 2018-03-05 | $22.48 | $39.05 | 501,400 | — | — |
| 2018-03-02 | $22.63 | $39.01 | 462,100 | — | — |
| 2018-03-01 | $22.63 | $39.01 | 780,800 | — | — |
| 2018-02-28 | $21.45 | $36.98 | 2,037,200 | — | — |
| 2018-02-27 | $23.40 | $40.34 | 422,100 | — | — |
| 2018-02-26 | $23.90 | $41.20 | 383,700 | — | — |
| 2018-02-23 | $24.13 | $41.60 | 311,000 | — | — |
| 2018-02-22 | $23.76 | $40.96 | 541,400 | — | — |
| 2018-02-21 | $23.80 | $41.03 | 401,400 | — | — |
| 2018-02-20 | $23.93 | $41.25 | 431,500 | — | — |
| 2018-02-16 | $24.52 | $42.27 | 406,600 | — | — |
| 2018-02-15 | $24.26 | $41.82 | 501,900 | — | — |
| 2018-02-14 | $24.33 | $41.94 | 339,500 | — | — |
| 2018-02-13 | $23.93 | $41.25 | 239,300 | — | — |
| 2018-02-12 | $23.86 | $41.13 | 526,600 | — | — |
| 2018-02-09 | $23.14 | $39.89 | 715,500 | — | — |
| 2018-02-08 | $22.57 | $38.91 | 743,000 | — | — |
| 2018-02-07 | $24.69 | $42.56 | 441,000 | — | — |
| 2018-02-06 | $24.40 | $42.06 | 767,500 | — | — |
| 2018-02-05 | $23.52 | $40.54 | 1,764,900 | — | — |
| 2018-02-02 | $25.27 | $43.56 | 724,800 | — | — |
| 2018-02-01 | $27.95 | $48.18 | 613,500 | — | — |
| 2018-01-31 | $27.45 | $47.32 | 332,500 | — | — |
| 2018-01-30 | $27.49 | $47.39 | 529,700 | — | — |
| 2018-01-29 | $28.12 | $48.47 | 232,700 | — | — |
| 2018-01-26 | $28.53 | $49.18 | 436,500 | — | — |
| 2018-01-25 | $27.78 | $47.89 | 322,100 | — | — |
| 2018-01-24 | $27.81 | $47.94 | 278,500 | — | — |
| 2018-01-23 | $28.20 | $48.61 | 278,200 | — | — |
| 2018-01-22 | $28.47 | $49.08 | 578,200 | — | — |
| 2018-01-19 | $28.51 | $49.15 | 688,800 | — | — |
| 2018-01-18 | $27.19 | $46.87 | 233,300 | — | — |
| 2018-01-17 | $27.53 | $47.46 | 277,400 | — | — |
| 2018-01-16 | $26.93 | $46.42 | 452,600 | — | — |
| 2018-01-12 | $27.96 | $48.20 | 516,800 | — | — |
| 2018-01-11 | $27.83 | $47.97 | 387,400 | — | — |
| 2018-01-10 | $27.01 | $46.56 | 292,700 | — | — |
| 2018-01-09 | $26.71 | $46.04 | 363,900 | — | — |
| 2018-01-08 | $26.77 | $46.15 | 552,200 | — | — |
| 2018-01-05 | $26.97 | $46.49 | 339,500 | — | — |
| 2018-01-04 | $26.44 | $45.58 | 245,400 | — | — |
| 2018-01-03 | $26.45 | $45.60 | 354,100 | — | — |
| 2018-01-02 | $26.39 | $45.49 | 496,600 | — | — |