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
- 2002-11-01 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 | $10.28 | $46.30 | 230,900 | — | — |
| 2018-12-28 | $10.19 | $45.90 | 158,800 | — | — |
| 2018-12-27 | $10.10 | $45.49 | 177,700 | — | — |
| 2018-12-26 | $10.09 | $45.45 | 236,400 | — | — |
| 2018-12-24 | $9.17 | $41.30 | 202,500 | — | — |
| 2018-12-21 | $9.68 | $43.60 | 1,840,000 | — | — |
| 2018-12-20 | $9.86 | $44.41 | 334,600 | — | — |
| 2018-12-19 | $10.22 | $46.03 | 184,700 | — | — |
| 2018-12-18 | $10.04 | $45.22 | 271,400 | — | — |
| 2018-12-17 | $10.44 | $47.02 | 330,600 | — | — |
| 2018-12-14 | $11.09 | $49.95 | 145,600 | — | — |
| 2018-12-13 | $11.27 | $50.76 | 88,400 | — | — |
| 2018-12-12 | $11.27 | $50.76 | 90,600 | — | — |
| 2018-12-11 | $11.17 | $50.31 | 136,500 | — | — |
| 2018-12-10 | $11.32 | $50.99 | 110,800 | — | — |
| 2018-12-07 | $11.60 | $52.25 | 128,500 | — | — |
| 2018-12-06 | $11.61 | $52.29 | 208,000 | — | — |
| 2018-12-04 | $11.13 | $50.13 | 125,900 | — | — |
| 2018-12-03 | $11.29 | $50.85 | 270,600 | — | — |
| 2018-11-30 | $10.61 | $47.79 | 114,300 | — | — |
| 2018-11-29 | $10.96 | $49.37 | 115,800 | — | — |
| 2018-11-28 | $11.06 | $49.82 | 99,500 | — | — |
| 2018-11-27 | $11.01 | $49.59 | 129,200 | — | — |
| 2018-11-26 | $10.85 | $48.87 | 172,200 | — | — |
| 2018-11-23 | $10.88 | $49.01 | 30,000 | — | — |
| 2018-11-21 | $11.04 | $49.73 | 206,400 | — | — |
| 2018-11-20 | $10.51 | $47.34 | 400,500 | — | — |
| 2018-11-19 | $11.02 | $49.64 | 210,500 | — | — |
| 2018-11-16 | $11.36 | $51.17 | 131,700 | — | — |
| 2018-11-15 | $11.41 | $51.39 | 226,900 | — | — |
| 2018-11-14 | $11.39 | $51.30 | 290,600 | — | — |
| 2018-11-13 | $11.72 | $52.79 | 166,300 | — | — |
| 2018-11-12 | $11.92 | $53.69 | 253,800 | — | — |
| 2018-11-09 | $12.52 | $56.39 | 205,300 | — | — |
| 2018-11-08 | $12.35 | $55.63 | 195,700 | — | — |
| 2018-11-07 | $12.50 | $56.30 | 194,500 | — | — |
| 2018-11-06 | $12.63 | $56.89 | 301,400 | — | — |
| 2018-11-05 | $13.34 | $57.84 | 407,100 | — | — |
| 2018-11-02 | $13.34 | $57.84 | 288,800 | — | — |
| 2018-11-01 | $13.52 | $58.62 | 400,600 | — | — |
| 2018-10-31 | $13.63 | $59.09 | 397,300 | — | — |
| 2018-10-30 | $13.30 | $57.66 | 277,800 | — | — |
| 2018-10-29 | $12.63 | $54.76 | 465,600 | — | — |
| 2018-10-26 | $12.16 | $52.72 | 255,700 | — | — |
| 2018-10-25 | $12.51 | $54.24 | 470,500 | — | — |
| 2018-10-24 | $12.08 | $52.37 | 155,700 | — | — |
| 2018-10-23 | $12.20 | $52.89 | 159,900 | — | — |
| 2018-10-22 | $12.05 | $52.24 | 122,400 | — | — |
| 2018-10-19 | $11.73 | $50.86 | 95,900 | — | — |
| 2018-10-18 | $11.62 | $50.38 | 65,500 | — | — |
| 2018-10-17 | $11.76 | $50.99 | 56,900 | — | — |
| 2018-10-16 | $11.83 | $51.29 | 61,400 | — | — |
| 2018-10-15 | $11.60 | $50.29 | 62,200 | — | — |
| 2018-10-12 | $11.62 | $50.38 | 128,400 | — | — |
| 2018-10-11 | $11.66 | $50.55 | 99,600 | — | — |
| 2018-10-10 | $11.74 | $50.90 | 69,000 | — | — |
| 2018-10-09 | $12.08 | $52.37 | 136,100 | — | — |
| 2018-10-08 | $11.91 | $51.64 | 76,700 | — | — |
| 2018-10-05 | $11.72 | $50.81 | 64,300 | — | — |
| 2018-10-04 | $11.66 | $50.55 | 88,900 | — | — |
| 2018-10-03 | $11.83 | $51.29 | 89,900 | — | — |
| 2018-10-02 | $11.75 | $50.94 | 90,200 | — | — |
| 2018-10-01 | $11.85 | $51.38 | 143,400 | — | — |
| 2018-09-28 | $11.60 | $50.29 | 92,400 | — | — |
| 2018-09-27 | $11.28 | $48.90 | 79,200 | — | — |
| 2018-09-26 | $11.05 | $47.91 | 60,800 | — | — |
| 2018-09-25 | $11.20 | $48.56 | 224,700 | — | — |
| 2018-09-24 | $10.90 | $47.26 | 174,900 | — | — |
| 2018-09-21 | $11.05 | $47.91 | 160,200 | — | — |
| 2018-09-20 | $11.25 | $48.77 | 56,400 | — | — |
| 2018-09-19 | $11.35 | $49.21 | 71,800 | — | — |
| 2018-09-18 | $11.40 | $49.42 | 95,300 | — | — |
| 2018-09-17 | $11.33 | $49.12 | 96,300 | — | — |
| 2018-09-14 | $11.20 | $48.56 | 140,100 | — | — |
| 2018-09-13 | $11.30 | $48.99 | 59,300 | — | — |
| 2018-09-12 | $11.50 | $49.86 | 49,300 | — | — |
| 2018-09-11 | $11.60 | $50.29 | 97,000 | — | — |
| 2018-09-10 | $11.45 | $49.64 | 133,500 | — | — |
| 2018-09-07 | $11.25 | $48.77 | 130,600 | — | — |
| 2018-09-06 | $11.25 | $48.77 | 102,000 | — | — |
| 2018-09-05 | $11.33 | $49.12 | 96,000 | — | — |
| 2018-09-04 | $11.35 | $49.21 | 148,500 | — | — |
| 2018-08-31 | $11.35 | $49.21 | 116,700 | — | — |
| 2018-08-30 | $11.35 | $49.21 | 339,600 | — | — |
| 2018-08-29 | $11.05 | $47.91 | 428,800 | — | — |
| 2018-08-28 | $11.60 | $50.29 | 388,800 | — | — |
| 2018-08-27 | $11.50 | $49.86 | 523,100 | — | — |
| 2018-08-24 | $11.95 | $51.81 | 153,200 | — | — |
| 2018-08-23 | $12.15 | $52.68 | 279,800 | — | — |
| 2018-08-22 | $12.10 | $52.46 | 100,900 | — | — |
| 2018-08-21 | $12.13 | $52.59 | 123,100 | — | — |
| 2018-08-20 | $12.10 | $52.46 | 166,900 | — | — |
| 2018-08-17 | $11.95 | $51.81 | 222,700 | — | — |
| 2018-08-16 | $11.75 | $50.94 | 267,300 | — | — |
| 2018-08-15 | $12.05 | $52.24 | 197,800 | — | — |
| 2018-08-14 | $12.20 | $52.89 | 369,200 | — | — |
| 2018-08-13 | $12.50 | $54.19 | 250,500 | — | — |
| 2018-08-10 | $12.60 | $54.63 | 385,500 | — | — |
| 2018-08-09 | $12.55 | $54.41 | 165,700 | — | — |
| 2018-08-08 | $12.65 | $54.84 | 313,300 | — | — |
| 2018-08-07 | $12.90 | $55.93 | 215,700 | — | — |
| 2018-08-06 | $13.00 | $56.36 | 273,500 | — | — |
| 2018-08-03 | $13.30 | $55.49 | 447,200 | — | — |
| 2018-08-02 | $13.35 | $55.70 | 289,400 | — | — |
| 2018-08-01 | $13.10 | $54.66 | 248,100 | — | — |
| 2018-07-31 | $13.13 | $54.78 | 231,900 | — | — |
| 2018-07-30 | $13.25 | $55.29 | 220,200 | — | — |
| 2018-07-27 | $13.15 | $54.87 | 308,100 | — | — |
| 2018-07-26 | $13.45 | $56.12 | 493,800 | — | — |
| 2018-07-25 | $13.90 | $58.00 | 285,300 | — | — |
| 2018-07-24 | $13.75 | $57.37 | 133,500 | — | — |
| 2018-07-23 | $13.75 | $57.37 | 149,100 | — | — |
| 2018-07-20 | $13.80 | $57.58 | 181,400 | — | — |
| 2018-07-19 | $13.80 | $57.58 | 165,700 | — | — |
| 2018-07-18 | $13.55 | $56.54 | 194,800 | — | — |
| 2018-07-17 | $13.60 | $56.75 | 87,400 | — | — |
| 2018-07-16 | $13.58 | $56.66 | 153,600 | — | — |
| 2018-07-13 | $13.80 | $57.58 | 169,000 | — | — |
| 2018-07-12 | $13.75 | $57.37 | 67,200 | — | — |
| 2018-07-11 | $13.70 | $57.16 | 99,000 | — | — |
| 2018-07-10 | $13.65 | $56.95 | 83,100 | — | — |
| 2018-07-09 | $13.65 | $56.95 | 111,600 | — | — |
| 2018-07-06 | $13.70 | $57.16 | 115,900 | — | — |
| 2018-07-05 | $13.80 | $57.58 | 116,500 | — | — |
| 2018-07-03 | $13.80 | $57.58 | 59,400 | — | — |
| 2018-07-02 | $13.70 | $57.16 | 90,800 | — | — |
| 2018-06-29 | $13.80 | $57.58 | 157,500 | — | — |
| 2018-06-28 | $13.65 | $56.95 | 124,100 | — | — |
| 2018-06-27 | $13.65 | $56.95 | 76,300 | — | — |
| 2018-06-26 | $13.70 | $57.16 | 186,700 | — | — |
| 2018-06-25 | $13.70 | $57.16 | 99,800 | — | — |
| 2018-06-22 | $14.00 | $58.41 | 212,800 | — | — |
| 2018-06-21 | $14.00 | $58.41 | 90,400 | — | — |
| 2018-06-20 | $14.00 | $58.41 | 96,100 | — | — |
| 2018-06-19 | $13.85 | $57.79 | 104,600 | — | — |
| 2018-06-18 | $13.90 | $58.00 | 184,100 | — | — |
| 2018-06-15 | $13.65 | $56.95 | 739,100 | — | — |
| 2018-06-14 | $13.90 | $58.00 | 190,300 | — | — |
| 2018-06-13 | $13.90 | $58.00 | 238,500 | — | — |
| 2018-06-12 | $14.20 | $59.25 | 258,200 | — | — |
| 2018-06-11 | $14.55 | $60.71 | 333,800 | — | — |
| 2018-06-08 | $14.75 | $61.54 | 102,400 | — | — |
| 2018-06-07 | $14.90 | $62.17 | 35,300 | — | — |
| 2018-06-06 | $14.85 | $61.96 | 74,500 | — | — |
| 2018-06-05 | $15.10 | $63.00 | 57,700 | — | — |
| 2018-06-04 | $15.30 | $63.84 | 123,000 | — | — |
| 2018-06-01 | $15.25 | $63.63 | 139,200 | — | — |
| 2018-05-31 | $15.10 | $63.00 | 94,300 | — | — |
| 2018-05-30 | $14.95 | $62.38 | 61,000 | — | — |
| 2018-05-29 | $14.70 | $61.34 | 64,800 | — | — |
| 2018-05-25 | $14.75 | $61.54 | 95,900 | — | — |
| 2018-05-24 | $14.90 | $62.17 | 64,500 | — | — |
| 2018-05-23 | $15.10 | $63.00 | 42,100 | — | — |
| 2018-05-22 | $15.15 | $63.21 | 128,700 | — | — |
| 2018-05-21 | $15.00 | $62.59 | 116,300 | — | — |
| 2018-05-18 | $14.80 | $61.75 | 57,700 | — | — |
| 2018-05-17 | $14.80 | $61.75 | 88,100 | — | — |
| 2018-05-16 | $14.95 | $62.38 | 174,800 | — | — |
| 2018-05-15 | $14.55 | $60.71 | 123,400 | — | — |
| 2018-05-14 | $14.60 | $60.92 | 130,700 | — | — |
| 2018-05-11 | $14.45 | $60.29 | 237,200 | — | — |
| 2018-05-10 | $14.45 | $60.29 | 139,800 | — | — |
| 2018-05-09 | $14.50 | $60.50 | 128,000 | — | — |
| 2018-05-08 | $14.40 | $60.08 | 129,400 | — | — |
| 2018-05-07 | $14.80 | $61.75 | 167,300 | — | — |
| 2018-05-04 | $14.95 | $60.29 | 252,300 | — | — |
| 2018-05-03 | $14.55 | $58.68 | 138,000 | — | — |
| 2018-05-02 | $14.55 | $58.68 | 452,100 | — | — |
| 2018-05-01 | $15.30 | $61.70 | 226,800 | — | — |
| 2018-04-30 | $15.95 | $64.33 | 171,000 | — | — |
| 2018-04-27 | $15.90 | $64.12 | 145,200 | — | — |
| 2018-04-26 | $15.55 | $62.71 | 143,600 | — | — |
| 2018-04-25 | $15.70 | $63.32 | 114,400 | — | — |
| 2018-04-24 | $15.35 | $61.91 | 86,300 | — | — |
| 2018-04-23 | $15.50 | $62.51 | 189,200 | — | — |
| 2018-04-20 | $15.30 | $61.70 | 153,800 | — | — |
| 2018-04-19 | $14.90 | $60.09 | 185,500 | — | — |
| 2018-04-18 | $15.30 | $61.70 | 328,400 | — | — |
| 2018-04-17 | $14.40 | $58.07 | 59,000 | — | — |
| 2018-04-16 | $14.30 | $57.67 | 124,400 | — | — |
| 2018-04-13 | $13.95 | $56.26 | 105,400 | — | — |
| 2018-04-12 | $14.00 | $56.46 | 105,100 | — | — |
| 2018-04-11 | $14.35 | $57.87 | 106,900 | — | — |
| 2018-04-10 | $13.95 | $56.26 | 68,300 | — | — |
| 2018-04-09 | $13.60 | $54.85 | 69,400 | — | — |
| 2018-04-06 | $13.90 | $56.06 | 70,800 | — | — |
| 2018-04-05 | $13.85 | $55.86 | 116,400 | — | — |
| 2018-04-04 | $13.50 | $54.44 | 91,100 | — | — |
| 2018-04-03 | $13.30 | $53.64 | 113,400 | — | — |
| 2018-04-02 | $13.25 | $53.44 | 48,300 | — | — |
| 2018-03-29 | $13.50 | $54.44 | 124,500 | — | — |
| 2018-03-28 | $13.35 | $53.84 | 104,100 | — | — |
| 2018-03-27 | $13.45 | $54.24 | 103,900 | — | — |
| 2018-03-26 | $13.60 | $54.85 | 91,800 | — | — |
| 2018-03-23 | $13.55 | $54.65 | 198,800 | — | — |
| 2018-03-22 | $13.10 | $52.83 | 76,300 | — | — |
| 2018-03-21 | $13.35 | $53.84 | 109,000 | — | — |
| 2018-03-20 | $13.00 | $52.43 | 115,500 | — | — |
| 2018-03-19 | $13.00 | $52.43 | 154,800 | — | — |
| 2018-03-16 | $13.35 | $53.84 | 219,900 | — | — |
| 2018-03-15 | $13.60 | $54.85 | 166,400 | — | — |
| 2018-03-14 | $14.00 | $56.46 | 84,000 | — | — |
| 2018-03-13 | $13.75 | $55.45 | 68,900 | — | — |
| 2018-03-12 | $13.80 | $55.65 | 105,600 | — | — |
| 2018-03-09 | $13.50 | $54.44 | 93,600 | — | — |
| 2018-03-08 | $13.45 | $54.24 | 81,800 | — | — |
| 2018-03-07 | $13.60 | $54.85 | 70,600 | — | — |
| 2018-03-06 | $13.70 | $55.25 | 135,400 | — | — |
| 2018-03-05 | $13.90 | $56.06 | 108,900 | — | — |
| 2018-03-02 | $13.75 | $55.45 | 120,800 | — | — |
| 2018-03-01 | $13.90 | $56.06 | 121,700 | — | — |
| 2018-02-28 | $13.80 | $55.65 | 120,000 | — | — |
| 2018-02-27 | $14.20 | $57.27 | 108,600 | — | — |
| 2018-02-26 | $14.60 | $58.88 | 108,200 | — | — |
| 2018-02-23 | $14.75 | $59.49 | 194,600 | — | — |
| 2018-02-22 | $14.55 | $58.68 | 794,300 | — | — |
| 2018-02-21 | $16.05 | $64.73 | 98,200 | — | — |
| 2018-02-20 | $16.05 | $64.73 | 97,900 | — | — |
| 2018-02-16 | $16.25 | $65.54 | 154,800 | — | — |
| 2018-02-15 | $16.65 | $67.15 | 311,400 | — | — |
| 2018-02-14 | $15.55 | $62.71 | 119,700 | — | — |
| 2018-02-13 | $15.25 | $61.50 | 96,600 | — | — |
| 2018-02-12 | $15.25 | $61.50 | 153,200 | — | — |
| 2018-02-09 | $15.10 | $60.90 | 170,600 | — | — |
| 2018-02-08 | $15.30 | $61.70 | 131,000 | — | — |
| 2018-02-07 | $15.95 | $64.33 | 138,200 | — | — |
| 2018-02-06 | $15.80 | $63.72 | 224,800 | — | — |
| 2018-02-05 | $16.10 | $62.91 | 336,900 | — | — |
| 2018-02-02 | $16.05 | $62.72 | 127,700 | — | — |
| 2018-02-01 | $16.35 | $63.89 | 96,500 | — | — |
| 2018-01-31 | $16.20 | $63.30 | 82,000 | — | — |
| 2018-01-30 | $16.00 | $62.52 | 185,900 | — | — |
| 2018-01-29 | $16.30 | $63.70 | 258,000 | — | — |
| 2018-01-26 | $16.80 | $65.65 | 160,400 | — | — |
| 2018-01-25 | $16.60 | $64.87 | 197,200 | — | — |
| 2018-01-24 | $16.40 | $64.09 | 121,300 | — | — |
| 2018-01-23 | $16.25 | $63.50 | 144,600 | — | — |
| 2018-01-22 | $16.10 | $62.91 | 224,400 | — | — |
| 2018-01-19 | $15.60 | $60.96 | 132,100 | — | — |
| 2018-01-18 | $15.25 | $59.59 | 124,900 | — | — |
| 2018-01-17 | $15.35 | $59.98 | 103,400 | — | — |
| 2018-01-16 | $15.25 | $59.59 | 200,800 | — | — |
| 2018-01-12 | $15.85 | $61.94 | 271,400 | — | — |
| 2018-01-11 | $15.50 | $60.57 | 213,000 | — | — |
| 2018-01-10 | $14.90 | $58.22 | 161,000 | — | — |
| 2018-01-09 | $14.70 | $57.44 | 119,700 | — | — |
| 2018-01-08 | $14.60 | $57.05 | 79,300 | — | — |
| 2018-01-05 | $14.55 | $56.86 | 75,500 | — | — |
| 2018-01-04 | $14.65 | $57.25 | 109,700 | — | — |
| 2018-01-03 | $14.70 | $57.44 | 234,400 | — | — |
| 2018-01-02 | $14.50 | $56.66 | 141,900 | — | — |