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
- 1993-05-24 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 | $11.23 | $54.51 | 170,100 | — | — |
| 2018-12-28 | $11.22 | $54.46 | 168,500 | — | — |
| 2018-12-27 | $11.29 | $54.80 | 170,800 | — | — |
| 2018-12-26 | $11.31 | $54.90 | 96,000 | — | — |
| 2018-12-24 | $11.38 | $55.24 | 59,000 | — | — |
| 2018-12-21 | $11.39 | $55.28 | 112,300 | — | — |
| 2018-12-20 | $11.39 | $55.28 | 123,800 | — | — |
| 2018-12-19 | $11.55 | $55.44 | 84,200 | — | — |
| 2018-12-18 | $11.52 | $55.30 | 77,500 | — | — |
| 2018-12-17 | $11.47 | $55.06 | 120,900 | — | — |
| 2018-12-14 | $11.56 | $55.49 | 81,300 | — | — |
| 2018-12-13 | $11.56 | $55.49 | 101,800 | — | — |
| 2018-12-12 | $11.58 | $55.59 | 75,800 | — | — |
| 2018-12-11 | $11.61 | $55.73 | 96,900 | — | — |
| 2018-12-10 | $11.65 | $55.92 | 58,200 | — | — |
| 2018-12-07 | $11.58 | $55.59 | 66,900 | — | — |
| 2018-12-06 | $11.63 | $55.83 | 154,400 | — | — |
| 2018-12-04 | $11.62 | $55.78 | 201,400 | — | — |
| 2018-12-03 | $11.52 | $55.30 | 70,400 | — | — |
| 2018-11-30 | $11.51 | $55.25 | 85,400 | — | — |
| 2018-11-29 | $11.46 | $55.01 | 61,300 | — | — |
| 2018-11-28 | $11.27 | $54.10 | 130,600 | — | — |
| 2018-11-27 | $11.23 | $53.91 | 204,200 | — | — |
| 2018-11-26 | $11.14 | $53.48 | 48,700 | — | — |
| 2018-11-23 | $11.13 | $53.23 | 81,200 | — | — |
| 2018-11-21 | $11.17 | $53.42 | 82,000 | — | — |
| 2018-11-20 | $11.20 | $53.36 | 116,900 | — | — |
| 2018-11-19 | $11.25 | $53.60 | 62,400 | — | — |
| 2018-11-16 | $11.27 | $53.69 | 68,400 | — | — |
| 2018-11-15 | $11.24 | $53.55 | 179,600 | — | — |
| 2018-11-14 | $11.25 | $53.60 | 81,700 | — | — |
| 2018-11-13 | $11.24 | $53.55 | 56,700 | — | — |
| 2018-11-12 | $11.12 | $52.98 | 68,000 | — | — |
| 2018-11-09 | $11.15 | $53.12 | 84,800 | — | — |
| 2018-11-08 | $11.02 | $52.50 | 116,700 | — | — |
| 2018-11-07 | $11.02 | $52.50 | 50,200 | — | — |
| 2018-11-06 | $10.95 | $52.17 | 54,300 | — | — |
| 2018-11-05 | $10.99 | $52.36 | 48,600 | — | — |
| 2018-11-02 | $10.95 | $52.17 | 62,300 | — | — |
| 2018-11-01 | $11.02 | $52.50 | 173,900 | — | — |
| 2018-10-31 | $10.94 | $52.12 | 112,300 | — | — |
| 2018-10-30 | $11.01 | $52.46 | 175,800 | — | — |
| 2018-10-29 | $11.00 | $52.41 | 166,500 | — | — |
| 2018-10-26 | $10.96 | $52.22 | 71,800 | — | — |
| 2018-10-25 | $11.00 | $52.41 | 297,600 | — | — |
| 2018-10-24 | $11.05 | $52.65 | 232,800 | — | — |
| 2018-10-23 | $11.11 | $52.93 | 60,900 | — | — |
| 2018-10-22 | $11.15 | $52.92 | 105,500 | — | — |
| 2018-10-19 | $11.09 | $52.64 | 98,800 | — | — |
| 2018-10-18 | $11.13 | $52.83 | 200,800 | — | — |
| 2018-10-17 | $11.08 | $52.59 | 158,800 | — | — |
| 2018-10-16 | $11.00 | $52.21 | 110,700 | — | — |
| 2018-10-15 | $10.94 | $51.93 | 63,100 | — | — |
| 2018-10-12 | $10.89 | $51.69 | 125,500 | — | — |
| 2018-10-11 | $10.91 | $51.78 | 125,400 | — | — |
| 2018-10-10 | $10.86 | $51.55 | 1,638,700 | — | — |
| 2018-10-09 | $10.95 | $51.97 | 105,800 | — | — |
| 2018-10-08 | $10.89 | $51.69 | 84,400 | — | — |
| 2018-10-05 | $10.93 | $51.88 | 143,700 | — | — |
| 2018-10-04 | $11.05 | $52.45 | 138,300 | — | — |
| 2018-10-03 | $11.23 | $53.30 | 191,900 | — | — |
| 2018-10-02 | $11.33 | $53.78 | 86,200 | — | — |
| 2018-10-01 | $11.33 | $53.78 | 40,200 | — | — |
| 2018-09-28 | $11.42 | $54.20 | 63,300 | — | — |
| 2018-09-27 | $11.39 | $54.06 | 141,300 | — | — |
| 2018-09-26 | $11.36 | $53.92 | 139,100 | — | — |
| 2018-09-25 | $11.31 | $53.68 | 76,800 | — | — |
| 2018-09-24 | $11.31 | $53.68 | 154,700 | — | — |
| 2018-09-21 | $11.38 | $54.01 | 64,000 | — | — |
| 2018-09-20 | $11.46 | $54.19 | 53,600 | — | — |
| 2018-09-19 | $11.43 | $54.05 | 111,800 | — | — |
| 2018-09-18 | $11.45 | $54.15 | 49,500 | — | — |
| 2018-09-17 | $11.49 | $54.34 | 56,200 | — | — |
| 2018-09-14 | $11.54 | $54.57 | 78,800 | — | — |
| 2018-09-13 | $11.56 | $54.67 | 80,100 | — | — |
| 2018-09-12 | $11.55 | $54.62 | 99,500 | — | — |
| 2018-09-11 | $11.58 | $54.76 | 52,500 | — | — |
| 2018-09-10 | $11.64 | $55.05 | 49,300 | — | — |
| 2018-09-07 | $11.61 | $54.90 | 50,300 | — | — |
| 2018-09-06 | $11.64 | $55.05 | 43,300 | — | — |
| 2018-09-05 | $11.64 | $55.05 | 40,700 | — | — |
| 2018-09-04 | $11.70 | $55.33 | 42,800 | — | — |
| 2018-08-31 | $11.73 | $55.47 | 42,900 | — | — |
| 2018-08-30 | $11.69 | $55.28 | 58,400 | — | — |
| 2018-08-29 | $11.72 | $55.42 | 58,300 | — | — |
| 2018-08-28 | $11.73 | $55.47 | 64,100 | — | — |
| 2018-08-27 | $11.72 | $55.42 | 58,200 | — | — |
| 2018-08-24 | $11.71 | $55.38 | 62,700 | — | — |
| 2018-08-23 | $11.70 | $55.33 | 64,400 | — | — |
| 2018-08-22 | $11.70 | $55.13 | 53,700 | — | — |
| 2018-08-21 | $11.69 | $55.08 | 72,500 | — | — |
| 2018-08-20 | $11.71 | $55.18 | 24,100 | — | — |
| 2018-08-17 | $11.69 | $55.08 | 73,100 | — | — |
| 2018-08-16 | $11.69 | $55.08 | 56,200 | — | — |
| 2018-08-15 | $11.67 | $54.99 | 131,000 | — | — |
| 2018-08-14 | $11.63 | $54.80 | 59,900 | — | — |
| 2018-08-13 | $11.60 | $54.66 | 54,300 | — | — |
| 2018-08-10 | $11.57 | $54.52 | 77,500 | — | — |
| 2018-08-09 | $11.59 | $54.61 | 90,600 | — | — |
| 2018-08-08 | $11.58 | $54.57 | 86,000 | — | — |
| 2018-08-07 | $11.64 | $54.85 | 74,200 | — | — |
| 2018-08-06 | $11.63 | $54.80 | 48,900 | — | — |
| 2018-08-03 | $11.65 | $54.90 | 54,200 | — | — |
| 2018-08-02 | $11.62 | $54.75 | 58,600 | — | — |
| 2018-08-01 | $11.65 | $54.90 | 67,400 | — | — |
| 2018-07-31 | $11.63 | $54.80 | 76,100 | — | — |
| 2018-07-30 | $11.65 | $54.90 | 46,000 | — | — |
| 2018-07-27 | $11.66 | $54.94 | 82,600 | — | — |
| 2018-07-26 | $11.69 | $55.08 | 64,400 | — | — |
| 2018-07-25 | $11.67 | $54.99 | 76,000 | — | — |
| 2018-07-24 | $11.69 | $55.08 | 105,900 | — | — |
| 2018-07-23 | $11.68 | $55.04 | 45,800 | — | — |
| 2018-07-20 | $11.74 | $55.12 | 16,900 | — | — |
| 2018-07-19 | $11.75 | $55.17 | 86,000 | — | — |
| 2018-07-18 | $11.73 | $55.07 | 103,700 | — | — |
| 2018-07-17 | $11.65 | $54.70 | 91,600 | — | — |
| 2018-07-16 | $11.65 | $54.70 | 63,500 | — | — |
| 2018-07-13 | $11.63 | $54.60 | 46,200 | — | — |
| 2018-07-12 | $11.60 | $54.46 | 99,900 | — | — |
| 2018-07-11 | $11.54 | $54.18 | 104,700 | — | — |
| 2018-07-10 | $11.53 | $54.14 | 51,800 | — | — |
| 2018-07-09 | $11.52 | $54.09 | 73,500 | — | — |
| 2018-07-06 | $11.60 | $54.46 | 86,000 | — | — |
| 2018-07-05 | $11.64 | $54.65 | 59,700 | — | — |
| 2018-07-03 | $11.69 | $54.89 | 26,900 | — | — |
| 2018-07-02 | $11.71 | $54.98 | 677,800 | — | — |
| 2018-06-29 | $11.68 | $54.84 | 224,500 | — | — |
| 2018-06-28 | $11.65 | $54.70 | 91,000 | — | — |
| 2018-06-27 | $11.71 | $54.98 | 49,300 | — | — |
| 2018-06-26 | $11.71 | $54.98 | 75,500 | — | — |
| 2018-06-25 | $11.67 | $54.79 | 36,300 | — | — |
| 2018-06-22 | $11.73 | $55.07 | 41,100 | — | — |
| 2018-06-21 | $11.77 | $55.26 | 68,100 | — | — |
| 2018-06-20 | $11.70 | $54.72 | 63,800 | — | — |
| 2018-06-19 | $11.70 | $54.72 | 85,000 | — | — |
| 2018-06-18 | $11.67 | $54.58 | 66,900 | — | — |
| 2018-06-15 | $11.63 | $54.39 | 86,300 | — | — |
| 2018-06-14 | $11.61 | $54.30 | 249,700 | — | — |
| 2018-06-13 | $11.58 | $54.16 | 82,600 | — | — |
| 2018-06-12 | $11.62 | $54.34 | 72,500 | — | — |
| 2018-06-11 | $11.61 | $54.30 | 66,700 | — | — |
| 2018-06-08 | $11.62 | $54.34 | 39,000 | — | — |
| 2018-06-07 | $11.61 | $54.30 | 79,500 | — | — |
| 2018-06-06 | $11.61 | $54.30 | 53,600 | — | — |
| 2018-06-05 | $11.63 | $54.39 | 83,600 | — | — |
| 2018-06-04 | $11.63 | $54.39 | 51,300 | — | — |
| 2018-06-01 | $11.67 | $54.58 | 67,900 | — | — |
| 2018-05-31 | $11.74 | $54.90 | 59,300 | — | — |
| 2018-05-30 | $11.72 | $54.81 | 67,900 | — | — |
| 2018-05-29 | $11.69 | $54.67 | 97,900 | — | — |
| 2018-05-25 | $11.63 | $54.39 | 110,000 | — | — |
| 2018-05-24 | $11.61 | $54.30 | 93,800 | — | — |
| 2018-05-23 | $11.54 | $53.97 | 42,700 | — | — |
| 2018-05-22 | $11.57 | $53.89 | 34,700 | — | — |
| 2018-05-21 | $11.57 | $53.89 | 65,200 | — | — |
| 2018-05-18 | $11.53 | $53.71 | 88,400 | — | — |
| 2018-05-17 | $11.55 | $53.80 | 81,600 | — | — |
| 2018-05-16 | $11.56 | $53.85 | 46,100 | — | — |
| 2018-05-15 | $11.59 | $53.99 | 101,700 | — | — |
| 2018-05-14 | $11.63 | $54.17 | 84,800 | — | — |
| 2018-05-11 | $11.59 | $53.99 | 43,900 | — | — |
| 2018-05-10 | $11.61 | $54.08 | 73,500 | — | — |
| 2018-05-09 | $11.61 | $54.08 | 36,600 | — | — |
| 2018-05-08 | $11.62 | $54.13 | 53,800 | — | — |
| 2018-05-07 | $11.62 | $54.13 | 37,400 | — | — |
| 2018-05-04 | $11.64 | $54.22 | 51,200 | — | — |
| 2018-05-03 | $11.64 | $54.22 | 72,100 | — | — |
| 2018-05-02 | $11.56 | $53.85 | 42,700 | — | — |
| 2018-05-01 | $11.55 | $53.80 | 83,300 | — | — |
| 2018-04-30 | $11.57 | $53.89 | 41,000 | — | — |
| 2018-04-27 | $11.55 | $53.80 | 51,800 | — | — |
| 2018-04-26 | $11.55 | $53.80 | 77,700 | — | — |
| 2018-04-25 | $11.50 | $53.57 | 96,100 | — | — |
| 2018-04-24 | $11.54 | $53.75 | 91,800 | — | — |
| 2018-04-23 | $11.55 | $53.80 | 56,700 | — | — |
| 2018-04-20 | $11.61 | $53.87 | 52,600 | — | — |
| 2018-04-19 | $11.62 | $53.91 | 92,900 | — | — |
| 2018-04-18 | $11.61 | $53.87 | 82,200 | — | — |
| 2018-04-17 | $11.62 | $53.91 | 92,600 | — | — |
| 2018-04-16 | $11.73 | $54.42 | 70,900 | — | — |
| 2018-04-13 | $11.75 | $54.52 | 63,500 | — | — |
| 2018-04-12 | $11.73 | $54.42 | 80,300 | — | — |
| 2018-04-11 | $11.75 | $54.52 | 59,100 | — | — |
| 2018-04-10 | $11.74 | $54.47 | 63,200 | — | — |
| 2018-04-09 | $11.73 | $54.42 | 32,900 | — | — |
| 2018-04-06 | $11.74 | $54.47 | 39,400 | — | — |
| 2018-04-05 | $11.71 | $54.33 | 22,000 | — | — |
| 2018-04-04 | $11.72 | $54.38 | 96,700 | — | — |
| 2018-04-03 | $11.66 | $54.10 | 38,500 | — | — |
| 2018-04-02 | $11.67 | $54.14 | 59,900 | — | — |
| 2018-03-29 | $11.66 | $54.10 | 54,600 | — | — |
| 2018-03-28 | $11.66 | $54.10 | 84,700 | — | — |
| 2018-03-27 | $11.61 | $53.87 | 102,800 | — | — |
| 2018-03-26 | $11.58 | $53.73 | 102,900 | — | — |
| 2018-03-23 | $11.51 | $53.40 | 74,400 | — | — |
| 2018-03-22 | $11.58 | $53.73 | 76,300 | — | — |
| 2018-03-21 | $11.58 | $53.51 | 60,900 | — | — |
| 2018-03-20 | $11.58 | $53.51 | 58,600 | — | — |
| 2018-03-19 | $11.59 | $53.56 | 143,900 | — | — |
| 2018-03-16 | $11.65 | $53.84 | 66,100 | — | — |
| 2018-03-15 | $11.65 | $53.84 | 77,500 | — | — |
| 2018-03-14 | $11.65 | $53.84 | 111,400 | — | — |
| 2018-03-13 | $11.64 | $53.79 | 64,100 | — | — |
| 2018-03-12 | $11.67 | $53.93 | 69,000 | — | — |
| 2018-03-09 | $11.68 | $53.98 | 61,200 | — | — |
| 2018-03-08 | $11.62 | $53.70 | 66,600 | — | — |
| 2018-03-07 | $11.60 | $53.61 | 102,200 | — | — |
| 2018-03-06 | $11.62 | $53.70 | 100,200 | — | — |
| 2018-03-05 | $11.64 | $53.79 | 35,300 | — | — |
| 2018-03-02 | $11.66 | $53.88 | 82,500 | — | — |
| 2018-03-01 | $11.69 | $54.02 | 138,000 | — | — |
| 2018-02-28 | $11.81 | $54.58 | 110,400 | — | — |
| 2018-02-27 | $11.81 | $54.58 | 87,200 | — | — |
| 2018-02-26 | $11.81 | $54.58 | 75,700 | — | — |
| 2018-02-23 | $11.76 | $54.35 | 214,900 | — | — |
| 2018-02-22 | $11.76 | $54.35 | 147,500 | — | — |
| 2018-02-21 | $11.89 | $54.73 | 142,800 | — | — |
| 2018-02-20 | $12.01 | $55.29 | 69,700 | — | — |
| 2018-02-16 | $12.04 | $55.42 | 34,000 | — | — |
| 2018-02-15 | $12.03 | $55.38 | 86,000 | — | — |
| 2018-02-14 | $12.01 | $55.29 | 158,500 | — | — |
| 2018-02-13 | $11.93 | $54.92 | 126,100 | — | — |
| 2018-02-12 | $11.84 | $54.50 | 126,600 | — | — |
| 2018-02-09 | $11.80 | $54.32 | 175,700 | — | — |
| 2018-02-08 | $11.85 | $54.55 | 186,500 | — | — |
| 2018-02-07 | $11.80 | $54.32 | 115,400 | — | — |
| 2018-02-06 | $11.64 | $53.58 | 64,200 | — | — |
| 2018-02-05 | $11.61 | $53.45 | 112,800 | — | — |
| 2018-02-02 | $11.62 | $53.49 | 164,100 | — | — |
| 2018-02-01 | $11.76 | $54.14 | 89,800 | — | — |
| 2018-01-31 | $11.77 | $54.18 | 148,100 | — | — |
| 2018-01-30 | $11.86 | $54.60 | 235,000 | — | — |
| 2018-01-29 | $12.08 | $55.61 | 191,700 | — | — |
| 2018-01-26 | $12.11 | $55.75 | 367,200 | — | — |
| 2018-01-25 | $12.24 | $56.35 | 87,400 | — | — |
| 2018-01-24 | $12.23 | $56.30 | 120,400 | — | — |
| 2018-01-23 | $12.35 | $56.85 | 92,400 | — | — |
| 2018-01-22 | $12.42 | $56.93 | 39,700 | — | — |
| 2018-01-19 | $12.41 | $56.88 | 53,000 | — | — |
| 2018-01-18 | $12.43 | $56.97 | 58,000 | — | — |
| 2018-01-17 | $12.44 | $57.02 | 36,400 | — | — |
| 2018-01-16 | $12.46 | $57.11 | 52,100 | — | — |
| 2018-01-12 | $12.43 | $56.97 | 51,400 | — | — |
| 2018-01-11 | $12.48 | $57.20 | 49,300 | — | — |
| 2018-01-10 | $12.50 | $57.29 | 94,800 | — | — |
| 2018-01-09 | $12.48 | $57.20 | 103,000 | — | — |
| 2018-01-08 | $12.53 | $57.43 | 90,000 | — | — |
| 2018-01-05 | $12.48 | $57.20 | 62,100 | — | — |
| 2018-01-04 | $12.48 | $57.20 | 57,200 | — | — |
| 2018-01-03 | $12.51 | $57.34 | 119,000 | — | — |
| 2018-01-02 | $12.40 | $56.83 | 79,000 | — | — |