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
- 1988-10-24 to 2026-09-03
- 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 | $10.30 | $72.25 | 252,600 | — | — |
| 2018-12-28 | $10.26 | $71.97 | 293,100 | — | — |
| 2018-12-27 | $10.22 | $71.69 | 245,500 | — | — |
| 2018-12-26 | $10.16 | $71.27 | 163,800 | — | — |
| 2018-12-24 | $10.21 | $71.62 | 79,400 | — | — |
| 2018-12-21 | $10.23 | $71.76 | 233,200 | — | — |
| 2018-12-20 | $10.19 | $71.48 | 204,200 | — | — |
| 2018-12-19 | $10.30 | $72.25 | 176,600 | — | — |
| 2018-12-18 | $10.28 | $72.11 | 172,900 | — | — |
| 2018-12-17 | $10.39 | $72.89 | 157,800 | — | — |
| 2018-12-14 | $10.47 | $73.45 | 97,400 | — | — |
| 2018-12-13 | $10.60 | $73.80 | 102,500 | — | — |
| 2018-12-12 | $10.50 | $73.11 | 134,600 | — | — |
| 2018-12-11 | $10.64 | $74.08 | 110,100 | — | — |
| 2018-12-10 | $10.65 | $74.15 | 149,600 | — | — |
| 2018-12-07 | $10.64 | $74.08 | 234,000 | — | — |
| 2018-12-06 | $10.54 | $73.39 | 176,200 | — | — |
| 2018-12-04 | $10.54 | $73.39 | 179,400 | — | — |
| 2018-12-03 | $10.46 | $72.83 | 227,400 | — | — |
| 2018-11-30 | $10.34 | $71.99 | 88,800 | — | — |
| 2018-11-29 | $10.31 | $71.79 | 139,100 | — | — |
| 2018-11-28 | $10.26 | $71.44 | 98,500 | — | — |
| 2018-11-27 | $10.22 | $71.16 | 88,900 | — | — |
| 2018-11-26 | $10.23 | $71.23 | 185,400 | — | — |
| 2018-11-23 | $10.25 | $71.37 | 36,600 | — | — |
| 2018-11-21 | $10.24 | $71.30 | 126,700 | — | — |
| 2018-11-20 | $10.26 | $71.44 | 134,300 | — | — |
| 2018-11-19 | $10.26 | $71.44 | 113,700 | — | — |
| 2018-11-16 | $10.27 | $71.51 | 64,700 | — | — |
| 2018-11-15 | $10.29 | $71.31 | 98,400 | — | — |
| 2018-11-14 | $10.34 | $71.66 | 52,200 | — | — |
| 2018-11-13 | $10.31 | $71.45 | 123,700 | — | — |
| 2018-11-12 | $10.24 | $70.97 | 79,600 | — | — |
| 2018-11-09 | $10.19 | $70.62 | 234,300 | — | — |
| 2018-11-08 | $10.18 | $70.55 | 144,300 | — | — |
| 2018-11-07 | $10.17 | $70.48 | 139,800 | — | — |
| 2018-11-06 | $10.17 | $70.48 | 86,600 | — | — |
| 2018-11-05 | $10.14 | $70.27 | 117,500 | — | — |
| 2018-11-02 | $10.14 | $70.27 | 108,900 | — | — |
| 2018-11-01 | $10.24 | $70.97 | 64,700 | — | — |
| 2018-10-31 | $10.21 | $70.76 | 122,500 | — | — |
| 2018-10-30 | $10.17 | $70.48 | 83,200 | — | — |
| 2018-10-29 | $10.20 | $70.69 | 110,700 | — | — |
| 2018-10-26 | $10.20 | $70.69 | 1,037,100 | — | — |
| 2018-10-25 | $10.15 | $70.34 | 109,900 | — | — |
| 2018-10-24 | $10.13 | $70.20 | 195,400 | — | — |
| 2018-10-23 | $10.14 | $70.27 | 87,000 | — | — |
| 2018-10-22 | $10.12 | $70.13 | 117,600 | — | — |
| 2018-10-19 | $10.15 | $70.34 | 57,800 | — | — |
| 2018-10-18 | $10.15 | $70.34 | 96,700 | — | — |
| 2018-10-17 | $10.16 | $70.41 | 56,400 | — | — |
| 2018-10-16 | $10.17 | $70.48 | 70,800 | — | — |
| 2018-10-15 | $10.18 | $70.55 | 63,700 | — | — |
| 2018-10-12 | $10.14 | $70.27 | 55,100 | — | — |
| 2018-10-11 | $10.18 | $70.22 | 101,200 | — | — |
| 2018-10-10 | $10.18 | $70.22 | 129,700 | — | — |
| 2018-10-09 | $10.22 | $70.49 | 60,300 | — | — |
| 2018-10-08 | $10.18 | $70.22 | 79,900 | — | — |
| 2018-10-05 | $10.24 | $70.63 | 99,900 | — | — |
| 2018-10-04 | $10.27 | $70.84 | 190,200 | — | — |
| 2018-10-03 | $10.43 | $71.94 | 87,000 | — | — |
| 2018-10-02 | $10.48 | $72.29 | 80,000 | — | — |
| 2018-10-01 | $10.49 | $72.36 | 94,500 | — | — |
| 2018-09-28 | $10.49 | $72.36 | 60,800 | — | — |
| 2018-09-27 | $10.47 | $72.22 | 98,400 | — | — |
| 2018-09-26 | $10.48 | $72.29 | 70,700 | — | — |
| 2018-09-25 | $10.45 | $72.08 | 90,200 | — | — |
| 2018-09-24 | $10.46 | $72.15 | 117,400 | — | — |
| 2018-09-21 | $10.49 | $72.36 | 78,500 | — | — |
| 2018-09-20 | $10.48 | $72.29 | 182,800 | — | — |
| 2018-09-19 | $10.50 | $72.42 | 133,000 | — | — |
| 2018-09-18 | $10.54 | $72.70 | 135,800 | — | — |
| 2018-09-17 | $10.58 | $72.98 | 140,200 | — | — |
| 2018-09-14 | $10.64 | $73.39 | 122,700 | — | — |
| 2018-09-13 | $10.71 | $73.54 | 147,800 | — | — |
| 2018-09-12 | $10.75 | $73.82 | 134,300 | — | — |
| 2018-09-11 | $10.80 | $74.16 | 83,500 | — | — |
| 2018-09-10 | $10.81 | $74.23 | 56,600 | — | — |
| 2018-09-07 | $10.82 | $74.30 | 50,100 | — | — |
| 2018-09-06 | $10.87 | $74.64 | 86,200 | — | — |
| 2018-09-05 | $10.87 | $74.64 | 63,100 | — | — |
| 2018-09-04 | $10.96 | $75.26 | 105,000 | — | — |
| 2018-08-31 | $10.95 | $75.19 | 56,500 | — | — |
| 2018-08-30 | $10.94 | $75.12 | 62,000 | — | — |
| 2018-08-29 | $10.93 | $75.05 | 58,900 | — | — |
| 2018-08-28 | $10.92 | $74.98 | 47,200 | — | — |
| 2018-08-27 | $10.93 | $75.05 | 57,300 | — | — |
| 2018-08-24 | $10.91 | $74.91 | 49,900 | — | — |
| 2018-08-23 | $10.88 | $74.71 | 84,500 | — | — |
| 2018-08-22 | $10.86 | $74.57 | 101,500 | — | — |
| 2018-08-21 | $10.87 | $74.64 | 70,400 | — | — |
| 2018-08-20 | $10.86 | $74.57 | 124,200 | — | — |
| 2018-08-17 | $10.83 | $74.37 | 126,900 | — | — |
| 2018-08-16 | $10.94 | $74.79 | 76,900 | — | — |
| 2018-08-15 | $10.98 | $75.06 | 73,300 | — | — |
| 2018-08-14 | $10.96 | $74.93 | 65,300 | — | — |
| 2018-08-13 | $10.90 | $74.52 | 78,700 | — | — |
| 2018-08-10 | $10.84 | $74.11 | 137,200 | — | — |
| 2018-08-09 | $10.83 | $74.04 | 215,000 | — | — |
| 2018-08-08 | $10.94 | $74.79 | 81,900 | — | — |
| 2018-08-07 | $10.99 | $75.13 | 64,700 | — | — |
| 2018-08-06 | $10.97 | $75.00 | 100,100 | — | — |
| 2018-08-03 | $10.96 | $74.93 | 55,000 | — | — |
| 2018-08-02 | $10.95 | $74.86 | 77,600 | — | — |
| 2018-08-01 | $10.98 | $75.06 | 53,300 | — | — |
| 2018-07-31 | $11.00 | $75.20 | 41,100 | — | — |
| 2018-07-30 | $10.96 | $74.93 | 60,800 | — | — |
| 2018-07-27 | $11.00 | $75.20 | 47,700 | — | — |
| 2018-07-26 | $11.01 | $75.27 | 37,400 | — | — |
| 2018-07-25 | $11.03 | $75.41 | 76,400 | — | — |
| 2018-07-24 | $11.01 | $75.27 | 78,100 | — | — |
| 2018-07-23 | $11.06 | $75.61 | 72,500 | — | — |
| 2018-07-20 | $11.04 | $75.47 | 18,100 | — | — |
| 2018-07-19 | $11.04 | $75.47 | 62,100 | — | — |
| 2018-07-18 | $11.02 | $75.34 | 45,000 | — | — |
| 2018-07-17 | $11.02 | $75.34 | 82,500 | — | — |
| 2018-07-16 | $10.99 | $75.13 | 88,700 | — | — |
| 2018-07-13 | $11.01 | $75.27 | 72,400 | — | — |
| 2018-07-12 | $11.03 | $75.04 | 64,800 | — | — |
| 2018-07-11 | $11.02 | $74.98 | 55,200 | — | — |
| 2018-07-10 | $11.01 | $74.91 | 53,200 | — | — |
| 2018-07-09 | $10.98 | $74.70 | 65,100 | — | — |
| 2018-07-06 | $11.00 | $74.84 | 69,100 | — | — |
| 2018-07-05 | $11.01 | $74.91 | 81,900 | — | — |
| 2018-07-03 | $11.01 | $74.91 | 26,500 | — | — |
| 2018-07-02 | $11.02 | $74.98 | 101,800 | — | — |
| 2018-06-29 | $11.02 | $74.98 | 48,100 | — | — |
| 2018-06-28 | $11.01 | $74.91 | 54,700 | — | — |
| 2018-06-27 | $10.99 | $74.77 | 69,100 | — | — |
| 2018-06-26 | $11.00 | $74.84 | 67,500 | — | — |
| 2018-06-25 | $11.00 | $74.84 | 58,200 | — | — |
| 2018-06-22 | $11.01 | $74.91 | 58,900 | — | — |
| 2018-06-21 | $11.03 | $75.04 | 45,900 | — | — |
| 2018-06-20 | $11.00 | $74.84 | 48,800 | — | — |
| 2018-06-19 | $11.00 | $74.84 | 101,800 | — | — |
| 2018-06-18 | $10.97 | $74.64 | 72,600 | — | — |
| 2018-06-15 | $10.93 | $74.36 | 121,500 | — | — |
| 2018-06-14 | $11.01 | $74.55 | 62,100 | — | — |
| 2018-06-13 | $11.02 | $74.62 | 74,200 | — | — |
| 2018-06-12 | $10.99 | $74.41 | 78,000 | — | — |
| 2018-06-11 | $11.02 | $74.62 | 75,400 | — | — |
| 2018-06-08 | $11.06 | $74.89 | 69,400 | — | — |
| 2018-06-07 | $11.10 | $75.16 | 71,600 | — | — |
| 2018-06-06 | $11.09 | $75.09 | 139,300 | — | — |
| 2018-06-05 | $11.12 | $75.29 | 70,900 | — | — |
| 2018-06-04 | $11.06 | $74.89 | 85,300 | — | — |
| 2018-06-01 | $11.11 | $75.22 | 67,700 | — | — |
| 2018-05-31 | $11.11 | $75.22 | 115,500 | — | — |
| 2018-05-30 | $11.09 | $75.09 | 42,300 | — | — |
| 2018-05-29 | $11.10 | $75.16 | 77,700 | — | — |
| 2018-05-25 | $11.02 | $74.62 | 44,500 | — | — |
| 2018-05-24 | $11.04 | $74.75 | 27,800 | — | — |
| 2018-05-23 | $11.01 | $74.55 | 47,400 | — | — |
| 2018-05-22 | $10.94 | $74.07 | 52,900 | — | — |
| 2018-05-21 | $10.97 | $74.28 | 71,000 | — | — |
| 2018-05-18 | $10.96 | $74.21 | 103,600 | — | — |
| 2018-05-17 | $11.04 | $74.39 | 67,900 | — | — |
| 2018-05-16 | $11.05 | $74.46 | 70,300 | — | — |
| 2018-05-15 | $11.06 | $74.53 | 91,500 | — | — |
| 2018-05-14 | $11.14 | $75.07 | 99,000 | — | — |
| 2018-05-11 | $11.09 | $74.73 | 21,100 | — | — |
| 2018-05-10 | $11.11 | $74.86 | 53,200 | — | — |
| 2018-05-09 | $11.09 | $74.73 | 44,700 | — | — |
| 2018-05-08 | $11.09 | $74.73 | 41,800 | — | — |
| 2018-05-07 | $11.11 | $74.86 | 53,000 | — | — |
| 2018-05-04 | $11.12 | $74.93 | 38,300 | — | — |
| 2018-05-03 | $11.13 | $75.00 | 53,500 | — | — |
| 2018-05-02 | $11.11 | $74.86 | 67,300 | — | — |
| 2018-05-01 | $11.09 | $74.73 | 79,800 | — | — |
| 2018-04-30 | $11.05 | $74.46 | 56,000 | — | — |
| 2018-04-27 | $11.02 | $74.26 | 37,700 | — | — |
| 2018-04-26 | $10.99 | $74.05 | 50,300 | — | — |
| 2018-04-25 | $10.98 | $73.99 | 52,300 | — | — |
| 2018-04-24 | $11.01 | $74.19 | 36,400 | — | — |
| 2018-04-23 | $11.01 | $74.19 | 92,500 | — | — |
| 2018-04-20 | $11.07 | $74.59 | 51,300 | — | — |
| 2018-04-19 | $11.07 | $74.59 | 66,600 | — | — |
| 2018-04-18 | $11.10 | $74.80 | 75,600 | — | — |
| 2018-04-17 | $11.11 | $74.86 | 68,200 | — | — |
| 2018-04-16 | $11.12 | $74.93 | 80,900 | — | — |
| 2018-04-13 | $11.10 | $74.80 | 63,700 | — | — |
| 2018-04-12 | $11.18 | $74.98 | 74,200 | — | — |
| 2018-04-11 | $11.22 | $75.25 | 32,800 | — | — |
| 2018-04-10 | $11.20 | $75.11 | 38,200 | — | — |
| 2018-04-09 | $11.19 | $75.05 | 77,700 | — | — |
| 2018-04-06 | $11.18 | $74.98 | 349,900 | — | — |
| 2018-04-05 | $11.21 | $75.18 | 57,100 | — | — |
| 2018-04-04 | $11.22 | $75.25 | 31,600 | — | — |
| 2018-04-03 | $11.21 | $75.18 | 36,200 | — | — |
| 2018-04-02 | $11.22 | $75.25 | 62,800 | — | — |
| 2018-03-29 | $11.20 | $75.11 | 72,500 | — | — |
| 2018-03-28 | $11.20 | $75.11 | 58,800 | — | — |
| 2018-03-27 | $11.14 | $74.71 | 53,600 | — | — |
| 2018-03-26 | $11.18 | $74.98 | 86,700 | — | — |
| 2018-03-23 | $11.09 | $74.37 | 63,200 | — | — |
| 2018-03-22 | $11.10 | $74.44 | 60,200 | — | — |
| 2018-03-21 | $11.10 | $74.44 | 65,700 | — | — |
| 2018-03-20 | $11.16 | $74.84 | 58,400 | — | — |
| 2018-03-19 | $11.15 | $74.78 | 72,000 | — | — |
| 2018-03-16 | $11.19 | $75.05 | 46,200 | — | — |
| 2018-03-15 | $11.27 | $75.23 | 72,800 | — | — |
| 2018-03-14 | $11.28 | $75.29 | 65,200 | — | — |
| 2018-03-13 | $11.30 | $75.43 | 78,700 | — | — |
| 2018-03-12 | $11.27 | $75.23 | 49,600 | — | — |
| 2018-03-09 | $11.27 | $75.23 | 123,700 | — | — |
| 2018-03-08 | $11.30 | $75.43 | 95,100 | — | — |
| 2018-03-07 | $11.27 | $75.23 | 73,600 | — | — |
| 2018-03-06 | $11.30 | $75.43 | 58,200 | — | — |
| 2018-03-05 | $11.31 | $75.49 | 45,900 | — | — |
| 2018-03-02 | $11.31 | $75.49 | 35,000 | — | — |
| 2018-03-01 | $11.31 | $75.49 | 58,200 | — | — |
| 2018-02-28 | $11.33 | $75.63 | 105,400 | — | — |
| 2018-02-27 | $11.40 | $76.09 | 72,000 | — | — |
| 2018-02-26 | $11.42 | $76.23 | 130,800 | — | — |
| 2018-02-23 | $11.33 | $75.63 | 74,400 | — | — |
| 2018-02-22 | $11.29 | $75.36 | 85,300 | — | — |
| 2018-02-21 | $11.33 | $75.63 | 98,400 | — | — |
| 2018-02-20 | $11.32 | $75.56 | 77,900 | — | — |
| 2018-02-16 | $11.37 | $75.89 | 89,700 | — | — |
| 2018-02-15 | $11.43 | $75.94 | 304,700 | — | — |
| 2018-02-14 | $11.40 | $75.74 | 154,200 | — | — |
| 2018-02-13 | $11.34 | $75.34 | 130,800 | — | — |
| 2018-02-12 | $11.26 | $74.81 | 291,000 | — | — |
| 2018-02-09 | $11.26 | $74.81 | 176,300 | — | — |
| 2018-02-08 | $11.29 | $75.01 | 376,400 | — | — |
| 2018-02-07 | $11.28 | $74.94 | 255,800 | — | — |
| 2018-02-06 | $11.24 | $74.68 | 291,200 | — | — |
| 2018-02-05 | $11.16 | $74.15 | 283,400 | — | — |
| 2018-02-02 | $11.25 | $74.74 | 251,000 | — | — |
| 2018-02-01 | $11.32 | $75.21 | 90,200 | — | — |
| 2018-01-31 | $11.39 | $75.67 | 167,500 | — | — |
| 2018-01-30 | $11.34 | $75.34 | 158,900 | — | — |
| 2018-01-29 | $11.43 | $75.94 | 297,700 | — | — |
| 2018-01-26 | $11.55 | $76.74 | 244,500 | — | — |
| 2018-01-25 | $11.59 | $77.00 | 197,800 | — | — |
| 2018-01-24 | $11.66 | $77.47 | 152,100 | — | — |
| 2018-01-23 | $11.72 | $77.87 | 79,100 | — | — |
| 2018-01-22 | $11.71 | $77.80 | 67,600 | — | — |
| 2018-01-19 | $11.71 | $77.80 | 132,000 | — | — |
| 2018-01-18 | $11.72 | $77.87 | 147,600 | — | — |
| 2018-01-17 | $11.78 | $77.91 | 76,800 | — | — |
| 2018-01-16 | $11.78 | $77.91 | 85,500 | — | — |
| 2018-01-12 | $11.80 | $78.05 | 107,000 | — | — |
| 2018-01-11 | $11.85 | $78.38 | 70,100 | — | — |
| 2018-01-10 | $11.89 | $78.64 | 158,300 | — | — |
| 2018-01-09 | $11.94 | $78.97 | 139,700 | — | — |
| 2018-01-08 | $11.95 | $79.04 | 150,400 | — | — |
| 2018-01-05 | $11.95 | $79.04 | 88,400 | — | — |
| 2018-01-04 | $11.93 | $78.91 | 127,000 | — | — |
| 2018-01-03 | $11.94 | $78.97 | 170,100 | — | — |
| 2018-01-02 | $11.92 | $78.84 | 150,100 | — | — |