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
- 2004-06-17 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 | $10.53 | $49.59 | 1,385,000 | — | — |
| 2018-12-28 | $10.84 | $51.05 | 1,119,600 | — | — |
| 2018-12-27 | $10.83 | $51.00 | 1,150,500 | — | — |
| 2018-12-26 | $11.20 | $52.74 | 974,500 | — | — |
| 2018-12-24 | $10.73 | $50.53 | 502,400 | — | — |
| 2018-12-21 | $10.96 | $51.61 | 1,377,900 | — | — |
| 2018-12-20 | $10.97 | $51.66 | 998,700 | — | — |
| 2018-12-19 | $11.32 | $53.31 | 850,700 | — | — |
| 2018-12-18 | $11.52 | $54.25 | 1,398,200 | — | — |
| 2018-12-17 | $11.94 | $56.23 | 1,135,100 | — | — |
| 2018-12-14 | $11.85 | $55.80 | 577,900 | — | — |
| 2018-12-13 | $12.19 | $57.40 | 661,300 | — | — |
| 2018-12-12 | $12.28 | $57.83 | 644,200 | — | — |
| 2018-12-11 | $12.15 | $57.21 | 722,800 | — | — |
| 2018-12-10 | $12.55 | $57.45 | 1,035,200 | — | — |
| 2018-12-07 | $12.75 | $58.36 | 627,000 | — | — |
| 2018-12-06 | $12.74 | $58.32 | 832,900 | — | — |
| 2018-12-04 | $12.78 | $58.50 | 745,900 | — | — |
| 2018-12-03 | $13.23 | $60.56 | 670,200 | — | — |
| 2018-11-30 | $12.98 | $59.42 | 734,800 | — | — |
| 2018-11-29 | $13.30 | $60.88 | 745,700 | — | — |
| 2018-11-28 | $13.09 | $59.92 | 710,600 | — | — |
| 2018-11-27 | $12.90 | $59.05 | 633,500 | — | — |
| 2018-11-26 | $12.85 | $58.82 | 565,100 | — | — |
| 2018-11-23 | $12.48 | $57.13 | 437,700 | — | — |
| 2018-11-21 | $12.85 | $58.82 | 1,208,300 | — | — |
| 2018-11-20 | $12.16 | $55.66 | 2,153,400 | — | — |
| 2018-11-19 | $12.08 | $55.30 | 591,600 | — | — |
| 2018-11-16 | $12.21 | $55.89 | 492,500 | — | — |
| 2018-11-15 | $12.09 | $55.34 | 1,176,800 | — | — |
| 2018-11-14 | $12.09 | $55.34 | 1,036,000 | — | — |
| 2018-11-13 | $12.19 | $55.80 | 641,400 | — | — |
| 2018-11-12 | $12.40 | $56.76 | 538,600 | — | — |
| 2018-11-09 | $12.53 | $57.36 | 630,300 | — | — |
| 2018-11-08 | $12.61 | $57.72 | 478,300 | — | — |
| 2018-11-07 | $12.85 | $58.82 | 702,100 | — | — |
| 2018-11-06 | $12.74 | $58.32 | 483,500 | — | — |
| 2018-11-05 | $12.64 | $57.86 | 452,600 | — | — |
| 2018-11-02 | $12.58 | $57.59 | 497,500 | — | — |
| 2018-11-01 | $12.68 | $58.04 | 552,400 | — | — |
| 2018-10-31 | $12.50 | $57.22 | 599,100 | — | — |
| 2018-10-30 | $12.51 | $57.27 | 677,500 | — | — |
| 2018-10-29 | $12.44 | $56.95 | 917,300 | — | — |
| 2018-10-26 | $12.22 | $55.94 | 959,200 | — | — |
| 2018-10-25 | $12.28 | $56.21 | 1,384,000 | — | — |
| 2018-10-24 | $11.91 | $54.52 | 1,595,600 | — | — |
| 2018-10-23 | $12.29 | $56.26 | 1,816,100 | — | — |
| 2018-10-22 | $12.95 | $59.28 | 485,000 | — | — |
| 2018-10-19 | $12.86 | $58.87 | 671,400 | — | — |
| 2018-10-18 | $13.07 | $59.83 | 765,700 | — | — |
| 2018-10-17 | $13.18 | $60.33 | 830,300 | — | — |
| 2018-10-16 | $13.39 | $61.29 | 853,200 | — | — |
| 2018-10-15 | $13.37 | $61.20 | 579,000 | — | — |
| 2018-10-12 | $13.18 | $60.33 | 1,050,000 | — | — |
| 2018-10-11 | $13.14 | $60.15 | 1,109,800 | — | — |
| 2018-10-10 | $13.30 | $60.88 | 819,300 | — | — |
| 2018-10-09 | $13.68 | $62.62 | 555,100 | — | — |
| 2018-10-08 | $13.73 | $62.85 | 462,800 | — | — |
| 2018-10-05 | $13.83 | $63.31 | 486,600 | — | — |
| 2018-10-04 | $13.82 | $63.26 | 728,200 | — | — |
| 2018-10-03 | $14.03 | $64.22 | 670,900 | — | — |
| 2018-10-02 | $13.88 | $63.54 | 581,400 | — | — |
| 2018-10-01 | $13.97 | $63.95 | 829,400 | — | — |
| 2018-09-28 | $13.90 | $63.63 | 617,800 | — | — |
| 2018-09-27 | $13.75 | $62.94 | 635,000 | — | — |
| 2018-09-26 | $13.60 | $62.26 | 506,900 | — | — |
| 2018-09-25 | $13.90 | $63.63 | 588,800 | — | — |
| 2018-09-24 | $13.85 | $63.40 | 494,000 | — | — |
| 2018-09-21 | $13.80 | $63.17 | 1,088,300 | — | — |
| 2018-09-20 | $13.80 | $63.17 | 723,500 | — | — |
| 2018-09-19 | $13.70 | $62.71 | 644,600 | — | — |
| 2018-09-18 | $13.65 | $62.48 | 880,800 | — | — |
| 2018-09-17 | $13.75 | $62.94 | 644,300 | — | — |
| 2018-09-14 | $13.80 | $63.17 | 849,400 | — | — |
| 2018-09-13 | $13.75 | $62.94 | 1,123,400 | — | — |
| 2018-09-12 | $14.10 | $62.94 | 1,703,000 | — | — |
| 2018-09-11 | $13.90 | $62.05 | 793,200 | — | — |
| 2018-09-10 | $13.90 | $62.05 | 795,300 | — | — |
| 2018-09-07 | $13.85 | $61.83 | 1,461,800 | — | — |
| 2018-09-06 | $14.10 | $62.94 | 1,088,200 | — | — |
| 2018-09-05 | $14.10 | $62.94 | 695,400 | — | — |
| 2018-09-04 | $14.15 | $63.17 | 917,800 | — | — |
| 2018-08-31 | $14.20 | $63.39 | 1,037,300 | — | — |
| 2018-08-30 | $14.25 | $63.61 | 792,200 | — | — |
| 2018-08-29 | $14.40 | $64.28 | 1,181,800 | — | — |
| 2018-08-28 | $14.50 | $64.73 | 744,900 | — | — |
| 2018-08-27 | $14.70 | $65.62 | 918,300 | — | — |
| 2018-08-24 | $14.70 | $65.62 | 1,070,600 | — | — |
| 2018-08-23 | $14.70 | $65.62 | 723,100 | — | — |
| 2018-08-22 | $14.65 | $65.40 | 1,118,800 | — | — |
| 2018-08-21 | $14.75 | $65.84 | 1,097,400 | — | — |
| 2018-08-20 | $14.65 | $65.40 | 470,000 | — | — |
| 2018-08-17 | $14.65 | $65.40 | 406,000 | — | — |
| 2018-08-16 | $14.65 | $65.40 | 365,000 | — | — |
| 2018-08-15 | $14.60 | $65.17 | 944,100 | — | — |
| 2018-08-14 | $14.75 | $65.84 | 453,200 | — | — |
| 2018-08-13 | $14.70 | $65.62 | 459,000 | — | — |
| 2018-08-10 | $14.75 | $65.84 | 282,500 | — | — |
| 2018-08-09 | $14.85 | $66.29 | 213,400 | — | — |
| 2018-08-08 | $14.85 | $66.29 | 488,700 | — | — |
| 2018-08-07 | $15.00 | $66.96 | 1,029,400 | — | — |
| 2018-08-06 | $14.90 | $66.51 | 606,700 | — | — |
| 2018-08-03 | $14.80 | $66.07 | 722,100 | — | — |
| 2018-08-02 | $14.90 | $66.51 | 920,700 | — | — |
| 2018-08-01 | $14.70 | $65.62 | 602,500 | — | — |
| 2018-07-31 | $14.55 | $64.95 | 2,074,000 | — | — |
| 2018-07-30 | $14.35 | $64.06 | 388,300 | — | — |
| 2018-07-27 | $14.30 | $63.84 | 413,400 | — | — |
| 2018-07-26 | $14.45 | $64.50 | 455,400 | — | — |
| 2018-07-25 | $14.35 | $64.06 | 599,200 | — | — |
| 2018-07-24 | $14.45 | $64.50 | 710,800 | — | — |
| 2018-07-23 | $14.35 | $64.06 | 334,300 | — | — |
| 2018-07-20 | $14.35 | $64.06 | 415,700 | — | — |
| 2018-07-19 | $14.55 | $64.95 | 358,100 | — | — |
| 2018-07-18 | $14.40 | $64.28 | 469,500 | — | — |
| 2018-07-17 | $14.40 | $64.28 | 709,200 | — | — |
| 2018-07-16 | $14.50 | $64.73 | 769,700 | — | — |
| 2018-07-13 | $14.65 | $65.40 | 571,800 | — | — |
| 2018-07-12 | $14.70 | $65.62 | 577,300 | — | — |
| 2018-07-11 | $14.80 | $66.07 | 1,121,000 | — | — |
| 2018-07-10 | $14.90 | $66.51 | 1,540,600 | — | — |
| 2018-07-09 | $14.70 | $65.62 | 840,800 | — | — |
| 2018-07-06 | $14.65 | $65.40 | 785,000 | — | — |
| 2018-07-05 | $14.70 | $65.62 | 803,600 | — | — |
| 2018-07-03 | $14.70 | $65.62 | 307,400 | — | — |
| 2018-07-02 | $14.70 | $65.62 | 964,900 | — | — |
| 2018-06-29 | $14.95 | $66.74 | 671,800 | — | — |
| 2018-06-28 | $15.00 | $66.96 | 476,300 | — | — |
| 2018-06-27 | $14.95 | $66.74 | 464,000 | — | — |
| 2018-06-26 | $14.90 | $66.51 | 486,100 | — | — |
| 2018-06-25 | $14.90 | $66.51 | 830,500 | — | — |
| 2018-06-22 | $15.05 | $67.18 | 2,951,700 | — | — |
| 2018-06-21 | $14.90 | $66.51 | 694,500 | — | — |
| 2018-06-20 | $15.10 | $67.41 | 847,700 | — | — |
| 2018-06-19 | $14.95 | $66.74 | 639,200 | — | — |
| 2018-06-18 | $14.95 | $66.74 | 933,000 | — | — |
| 2018-06-15 | $14.80 | $66.07 | 765,900 | — | — |
| 2018-06-14 | $15.00 | $66.96 | 1,004,600 | — | — |
| 2018-06-13 | $15.10 | $65.84 | 1,026,500 | — | — |
| 2018-06-12 | $15.25 | $66.50 | 1,301,200 | — | — |
| 2018-06-11 | $15.40 | $67.15 | 1,391,700 | — | — |
| 2018-06-08 | $15.25 | $66.50 | 1,638,300 | — | — |
| 2018-06-07 | $15.55 | $67.81 | 1,335,100 | — | — |
| 2018-06-06 | $15.45 | $67.37 | 1,558,000 | — | — |
| 2018-06-05 | $15.50 | $67.59 | 1,549,900 | — | — |
| 2018-06-04 | $15.35 | $66.93 | 2,186,400 | — | — |
| 2018-06-01 | $15.00 | $65.41 | 2,496,600 | — | — |
| 2018-05-31 | $14.25 | $62.14 | 873,700 | — | — |
| 2018-05-30 | $14.40 | $62.79 | 853,800 | — | — |
| 2018-05-29 | $14.15 | $61.70 | 549,300 | — | — |
| 2018-05-25 | $14.15 | $61.70 | 694,000 | — | — |
| 2018-05-24 | $14.30 | $62.36 | 699,100 | — | — |
| 2018-05-23 | $14.40 | $62.79 | 647,600 | — | — |
| 2018-05-22 | $14.30 | $62.36 | 817,800 | — | — |
| 2018-05-21 | $14.45 | $63.01 | 623,200 | — | — |
| 2018-05-18 | $14.40 | $62.79 | 726,100 | — | — |
| 2018-05-17 | $14.50 | $63.23 | 937,100 | — | — |
| 2018-05-16 | $14.40 | $62.79 | 798,300 | — | — |
| 2018-05-15 | $14.45 | $63.01 | 615,500 | — | — |
| 2018-05-14 | $14.45 | $63.01 | 429,800 | — | — |
| 2018-05-11 | $14.50 | $63.23 | 494,300 | — | — |
| 2018-05-10 | $14.60 | $63.66 | 932,500 | — | — |
| 2018-05-09 | $14.75 | $64.32 | 1,275,500 | — | — |
| 2018-05-08 | $14.45 | $63.01 | 709,100 | — | — |
| 2018-05-07 | $14.35 | $62.57 | 872,900 | — | — |
| 2018-05-04 | $14.25 | $62.14 | 862,000 | — | — |
| 2018-05-03 | $14.25 | $62.14 | 598,800 | — | — |
| 2018-05-02 | $14.30 | $62.36 | 1,330,000 | — | — |
| 2018-05-01 | $14.25 | $62.14 | 696,000 | — | — |
| 2018-04-30 | $14.25 | $62.14 | 725,200 | — | — |
| 2018-04-27 | $14.25 | $62.14 | 938,500 | — | — |
| 2018-04-26 | $14.30 | $62.36 | 1,520,000 | — | — |
| 2018-04-25 | $14.20 | $61.92 | 580,100 | — | — |
| 2018-04-24 | $14.25 | $62.14 | 1,975,300 | — | — |
| 2018-04-23 | $14.10 | $61.48 | 2,263,200 | — | — |
| 2018-04-20 | $14.05 | $61.27 | 2,134,600 | — | — |
| 2018-04-19 | $14.05 | $61.27 | 6,438,200 | — | — |
| 2018-04-18 | $14.85 | $64.75 | 704,600 | — | — |
| 2018-04-17 | $14.75 | $64.32 | 393,100 | — | — |
| 2018-04-16 | $14.70 | $64.10 | 513,000 | — | — |
| 2018-04-13 | $14.65 | $63.88 | 304,800 | — | — |
| 2018-04-12 | $14.65 | $63.88 | 330,200 | — | — |
| 2018-04-11 | $14.65 | $63.88 | 485,200 | — | — |
| 2018-04-10 | $14.60 | $63.66 | 429,900 | — | — |
| 2018-04-09 | $14.25 | $62.14 | 399,300 | — | — |
| 2018-04-06 | $14.30 | $62.36 | 486,500 | — | — |
| 2018-04-05 | $14.60 | $63.66 | 617,300 | — | — |
| 2018-04-04 | $14.35 | $62.57 | 549,700 | — | — |
| 2018-04-03 | $14.40 | $62.79 | 563,600 | — | — |
| 2018-04-02 | $14.15 | $61.70 | 478,600 | — | — |
| 2018-03-29 | $14.30 | $62.36 | 424,400 | — | — |
| 2018-03-28 | $14.15 | $61.70 | 512,100 | — | — |
| 2018-03-27 | $14.20 | $61.92 | 491,100 | — | — |
| 2018-03-26 | $14.40 | $62.79 | 525,700 | — | — |
| 2018-03-23 | $14.20 | $61.92 | 480,700 | — | — |
| 2018-03-22 | $14.05 | $61.27 | 541,700 | — | — |
| 2018-03-21 | $14.35 | $62.57 | 376,100 | — | — |
| 2018-03-20 | $14.10 | $61.48 | 418,900 | — | — |
| 2018-03-19 | $14.20 | $61.92 | 392,100 | — | — |
| 2018-03-16 | $14.40 | $62.79 | 829,500 | — | — |
| 2018-03-15 | $14.45 | $61.48 | 671,300 | — | — |
| 2018-03-14 | $14.75 | $62.76 | 609,300 | — | — |
| 2018-03-13 | $14.85 | $63.19 | 435,800 | — | — |
| 2018-03-12 | $14.90 | $63.40 | 316,900 | — | — |
| 2018-03-09 | $14.80 | $62.97 | 457,600 | — | — |
| 2018-03-08 | $14.45 | $61.48 | 643,000 | — | — |
| 2018-03-07 | $14.55 | $61.91 | 619,700 | — | — |
| 2018-03-06 | $14.60 | $62.12 | 1,047,300 | — | — |
| 2018-03-05 | $14.60 | $62.12 | 894,700 | — | — |
| 2018-03-02 | $14.45 | $61.48 | 1,114,300 | — | — |
| 2018-03-01 | $14.40 | $61.27 | 1,052,100 | — | — |
| 2018-02-28 | $14.45 | $61.48 | 966,000 | — | — |
| 2018-02-27 | $15.00 | $63.82 | 427,700 | — | — |
| 2018-02-26 | $15.15 | $64.46 | 606,600 | — | — |
| 2018-02-23 | $15.20 | $64.67 | 467,100 | — | — |
| 2018-02-22 | $15.05 | $64.04 | 290,000 | — | — |
| 2018-02-21 | $15.05 | $64.04 | 616,200 | — | — |
| 2018-02-20 | $14.90 | $63.40 | 519,700 | — | — |
| 2018-02-16 | $15.05 | $64.04 | 325,000 | — | — |
| 2018-02-15 | $15.10 | $64.25 | 302,900 | — | — |
| 2018-02-14 | $15.10 | $64.25 | 379,400 | — | — |
| 2018-02-13 | $14.95 | $63.61 | 230,300 | — | — |
| 2018-02-12 | $15.00 | $63.82 | 452,500 | — | — |
| 2018-02-09 | $14.55 | $61.91 | 786,000 | — | — |
| 2018-02-08 | $14.45 | $61.48 | 550,300 | — | — |
| 2018-02-07 | $14.80 | $62.97 | 427,200 | — | — |
| 2018-02-06 | $14.70 | $62.55 | 716,300 | — | — |
| 2018-02-05 | $14.55 | $61.91 | 832,900 | — | — |
| 2018-02-02 | $14.90 | $63.40 | 601,500 | — | — |
| 2018-02-01 | $15.25 | $64.89 | 341,800 | — | — |
| 2018-01-31 | $15.30 | $65.10 | 858,600 | — | — |
| 2018-01-30 | $15.45 | $65.74 | 471,800 | — | — |
| 2018-01-29 | $15.60 | $66.38 | 506,200 | — | — |
| 2018-01-26 | $15.65 | $66.59 | 492,800 | — | — |
| 2018-01-25 | $15.80 | $67.23 | 560,100 | — | — |
| 2018-01-24 | $15.90 | $67.65 | 610,700 | — | — |
| 2018-01-23 | $15.90 | $67.65 | 554,500 | — | — |
| 2018-01-22 | $15.85 | $67.44 | 611,000 | — | — |
| 2018-01-19 | $15.50 | $65.95 | 420,200 | — | — |
| 2018-01-18 | $15.40 | $65.53 | 343,600 | — | — |
| 2018-01-17 | $15.50 | $65.95 | 453,100 | — | — |
| 2018-01-16 | $15.50 | $65.95 | 915,700 | — | — |
| 2018-01-12 | $15.70 | $66.80 | 716,700 | — | — |
| 2018-01-11 | $15.65 | $66.59 | 776,700 | — | — |
| 2018-01-10 | $15.40 | $65.53 | 474,200 | — | — |
| 2018-01-09 | $15.20 | $64.67 | 596,800 | — | — |
| 2018-01-08 | $15.30 | $65.10 | 585,000 | — | — |
| 2018-01-05 | $15.50 | $65.95 | 571,200 | — | — |
| 2018-01-04 | $15.50 | $65.95 | 574,600 | — | — |
| 2018-01-03 | $15.60 | $66.38 | 600,800 | — | — |
| 2018-01-02 | $15.65 | $66.59 | 774,100 | — | — |