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
- 1993-06-10 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 | $11.31 | $54.21 | 354,300 | — | — |
| 2018-12-28 | $11.17 | $53.54 | 264,100 | — | — |
| 2018-12-27 | $11.21 | $53.73 | 318,800 | — | — |
| 2018-12-26 | $11.14 | $53.39 | 168,300 | — | — |
| 2018-12-24 | $11.25 | $53.92 | 72,600 | — | — |
| 2018-12-21 | $11.19 | $53.63 | 265,100 | — | — |
| 2018-12-20 | $11.04 | $52.92 | 488,000 | — | — |
| 2018-12-19 | $11.15 | $53.44 | 259,700 | — | — |
| 2018-12-18 | $11.19 | $53.63 | 119,100 | — | — |
| 2018-12-17 | $11.16 | $53.49 | 174,800 | — | — |
| 2018-12-14 | $11.23 | $53.83 | 189,900 | — | — |
| 2018-12-13 | $11.28 | $54.07 | 201,500 | — | — |
| 2018-12-12 | $11.45 | $54.64 | 152,200 | — | — |
| 2018-12-11 | $11.36 | $54.21 | 174,300 | — | — |
| 2018-12-10 | $11.47 | $54.73 | 188,000 | — | — |
| 2018-12-07 | $11.33 | $54.06 | 171,700 | — | — |
| 2018-12-06 | $11.32 | $54.02 | 296,500 | — | — |
| 2018-12-04 | $11.36 | $54.21 | 181,400 | — | — |
| 2018-12-03 | $11.32 | $54.02 | 224,000 | — | — |
| 2018-11-30 | $11.37 | $54.25 | 133,500 | — | — |
| 2018-11-29 | $11.33 | $54.06 | 112,900 | — | — |
| 2018-11-28 | $11.34 | $54.11 | 131,400 | — | — |
| 2018-11-27 | $11.23 | $53.59 | 97,300 | — | — |
| 2018-11-26 | $11.31 | $53.97 | 75,900 | — | — |
| 2018-11-23 | $11.27 | $53.78 | 43,300 | — | — |
| 2018-11-21 | $11.23 | $53.59 | 101,200 | — | — |
| 2018-11-20 | $11.15 | $53.20 | 192,500 | — | — |
| 2018-11-19 | $11.15 | $53.20 | 128,800 | — | — |
| 2018-11-16 | $11.25 | $53.68 | 95,700 | — | — |
| 2018-11-15 | $11.27 | $53.78 | 88,800 | — | — |
| 2018-11-14 | $11.27 | $53.78 | 89,800 | — | — |
| 2018-11-13 | $11.29 | $53.87 | 105,700 | — | — |
| 2018-11-12 | $11.33 | $54.06 | 96,200 | — | — |
| 2018-11-09 | $11.24 | $53.63 | 83,100 | — | — |
| 2018-11-08 | $11.21 | $53.25 | 120,400 | — | — |
| 2018-11-07 | $11.21 | $53.25 | 184,700 | — | — |
| 2018-11-06 | $11.10 | $52.73 | 130,200 | — | — |
| 2018-11-05 | $11.16 | $53.01 | 156,600 | — | — |
| 2018-11-02 | $11.22 | $53.30 | 74,000 | — | — |
| 2018-11-01 | $11.25 | $53.44 | 174,300 | — | — |
| 2018-10-31 | $11.22 | $53.30 | 215,100 | — | — |
| 2018-10-30 | $11.18 | $53.11 | 107,500 | — | — |
| 2018-10-29 | $11.18 | $53.11 | 124,300 | — | — |
| 2018-10-26 | $11.17 | $53.06 | 91,600 | — | — |
| 2018-10-25 | $11.18 | $53.11 | 153,600 | — | — |
| 2018-10-24 | $11.25 | $53.44 | 146,900 | — | — |
| 2018-10-23 | $11.22 | $53.30 | 105,500 | — | — |
| 2018-10-22 | $11.25 | $53.44 | 78,100 | — | — |
| 2018-10-19 | $11.31 | $53.72 | 49,100 | — | — |
| 2018-10-18 | $11.32 | $53.77 | 70,600 | — | — |
| 2018-10-17 | $11.34 | $53.87 | 96,400 | — | — |
| 2018-10-16 | $11.32 | $53.77 | 88,100 | — | — |
| 2018-10-15 | $11.35 | $53.91 | 123,000 | — | — |
| 2018-10-12 | $11.47 | $54.24 | 111,200 | — | — |
| 2018-10-11 | $11.44 | $54.10 | 94,000 | — | — |
| 2018-10-10 | $11.48 | $54.29 | 133,500 | — | — |
| 2018-10-09 | $11.52 | $54.48 | 80,000 | — | — |
| 2018-10-08 | $11.43 | $54.05 | 96,300 | — | — |
| 2018-10-05 | $11.49 | $54.34 | 182,800 | — | — |
| 2018-10-04 | $11.55 | $54.62 | 204,300 | — | — |
| 2018-10-03 | $11.70 | $55.33 | 117,500 | — | — |
| 2018-10-02 | $11.75 | $55.56 | 117,800 | — | — |
| 2018-10-01 | $11.71 | $55.38 | 67,600 | — | — |
| 2018-09-28 | $11.70 | $55.33 | 112,100 | — | — |
| 2018-09-27 | $11.69 | $55.28 | 88,500 | — | — |
| 2018-09-26 | $11.68 | $55.23 | 131,700 | — | — |
| 2018-09-25 | $11.63 | $55.00 | 76,700 | — | — |
| 2018-09-24 | $11.61 | $54.90 | 125,300 | — | — |
| 2018-09-21 | $11.64 | $55.04 | 104,700 | — | — |
| 2018-09-20 | $11.67 | $55.19 | 90,200 | — | — |
| 2018-09-19 | $11.72 | $55.42 | 125,500 | — | — |
| 2018-09-18 | $11.76 | $55.61 | 91,700 | — | — |
| 2018-09-17 | $11.88 | $56.18 | 106,200 | — | — |
| 2018-09-14 | $12.01 | $56.79 | 179,300 | — | — |
| 2018-09-13 | $12.12 | $57.31 | 68,400 | — | — |
| 2018-09-12 | $12.14 | $57.17 | 91,600 | — | — |
| 2018-09-11 | $12.06 | $56.79 | 47,700 | — | — |
| 2018-09-10 | $12.08 | $56.89 | 104,200 | — | — |
| 2018-09-07 | $12.11 | $57.03 | 48,500 | — | — |
| 2018-09-06 | $12.10 | $56.98 | 65,100 | — | — |
| 2018-09-05 | $12.22 | $57.54 | 105,700 | — | — |
| 2018-09-04 | $12.08 | $56.89 | 131,200 | — | — |
| 2018-08-31 | $12.02 | $56.60 | 60,600 | — | — |
| 2018-08-30 | $11.96 | $56.32 | 45,200 | — | — |
| 2018-08-29 | $11.95 | $56.27 | 115,600 | — | — |
| 2018-08-28 | $11.92 | $56.13 | 90,100 | — | — |
| 2018-08-27 | $11.90 | $56.04 | 88,600 | — | — |
| 2018-08-24 | $11.93 | $56.18 | 124,800 | — | — |
| 2018-08-23 | $11.95 | $56.27 | 104,000 | — | — |
| 2018-08-22 | $12.06 | $56.79 | 104,100 | — | — |
| 2018-08-21 | $12.04 | $56.70 | 72,400 | — | — |
| 2018-08-20 | $12.13 | $57.12 | 79,300 | — | — |
| 2018-08-17 | $12.14 | $57.17 | 33,300 | — | — |
| 2018-08-16 | $12.16 | $57.26 | 80,400 | — | — |
| 2018-08-15 | $12.08 | $56.89 | 113,600 | — | — |
| 2018-08-14 | $12.05 | $56.74 | 86,600 | — | — |
| 2018-08-13 | $11.95 | $56.27 | 54,100 | — | — |
| 2018-08-10 | $11.98 | $56.17 | 76,800 | — | — |
| 2018-08-09 | $11.92 | $55.89 | 87,100 | — | — |
| 2018-08-08 | $12.00 | $56.27 | 99,800 | — | — |
| 2018-08-07 | $12.02 | $56.36 | 65,600 | — | — |
| 2018-08-06 | $12.01 | $56.31 | 114,800 | — | — |
| 2018-08-03 | $11.93 | $55.94 | 58,600 | — | — |
| 2018-08-02 | $11.84 | $55.52 | 104,700 | — | — |
| 2018-08-01 | $11.84 | $55.52 | 90,100 | — | — |
| 2018-07-31 | $11.86 | $55.61 | 78,600 | — | — |
| 2018-07-30 | $11.83 | $55.47 | 58,200 | — | — |
| 2018-07-27 | $11.84 | $55.52 | 111,100 | — | — |
| 2018-07-26 | $11.86 | $55.61 | 83,400 | — | — |
| 2018-07-25 | $11.83 | $55.47 | 24,600 | — | — |
| 2018-07-24 | $11.82 | $55.42 | 42,200 | — | — |
| 2018-07-23 | $11.83 | $55.47 | 56,500 | — | — |
| 2018-07-20 | $11.87 | $55.66 | 71,900 | — | — |
| 2018-07-19 | $11.84 | $55.52 | 33,600 | — | — |
| 2018-07-18 | $11.85 | $55.56 | 43,000 | — | — |
| 2018-07-17 | $11.83 | $55.47 | 53,800 | — | — |
| 2018-07-16 | $11.81 | $55.38 | 119,900 | — | — |
| 2018-07-13 | $11.87 | $55.42 | 126,000 | — | — |
| 2018-07-12 | $11.78 | $55.00 | 72,500 | — | — |
| 2018-07-11 | $11.76 | $54.91 | 79,400 | — | — |
| 2018-07-10 | $11.79 | $55.05 | 147,300 | — | — |
| 2018-07-09 | $11.79 | $55.05 | 59,100 | — | — |
| 2018-07-06 | $11.81 | $55.14 | 20,000 | — | — |
| 2018-07-05 | $11.81 | $55.14 | 122,400 | — | — |
| 2018-07-03 | $11.82 | $55.19 | 53,800 | — | — |
| 2018-07-02 | $11.87 | $55.42 | 129,500 | — | — |
| 2018-06-29 | $11.80 | $55.09 | 168,400 | — | — |
| 2018-06-28 | $11.75 | $54.86 | 84,200 | — | — |
| 2018-06-27 | $11.71 | $54.67 | 99,500 | — | — |
| 2018-06-26 | $11.73 | $54.77 | 67,000 | — | — |
| 2018-06-25 | $11.71 | $54.67 | 71,700 | — | — |
| 2018-06-22 | $11.74 | $54.81 | 105,500 | — | — |
| 2018-06-21 | $11.73 | $54.77 | 64,700 | — | — |
| 2018-06-20 | $11.74 | $54.81 | 112,700 | — | — |
| 2018-06-19 | $11.80 | $55.09 | 73,100 | — | — |
| 2018-06-18 | $11.76 | $54.91 | 54,200 | — | — |
| 2018-06-15 | $11.74 | $54.81 | 48,000 | — | — |
| 2018-06-14 | $11.75 | $54.86 | 49,300 | — | — |
| 2018-06-13 | $11.74 | $54.81 | 49,400 | — | — |
| 2018-06-12 | $11.73 | $54.77 | 208,200 | — | — |
| 2018-06-11 | $11.88 | $55.23 | 253,300 | — | — |
| 2018-06-08 | $11.80 | $54.86 | 161,100 | — | — |
| 2018-06-07 | $11.77 | $54.72 | 72,400 | — | — |
| 2018-06-06 | $11.74 | $54.58 | 82,900 | — | — |
| 2018-06-05 | $11.79 | $54.81 | 96,000 | — | — |
| 2018-06-04 | $11.75 | $54.62 | 177,200 | — | — |
| 2018-06-01 | $11.82 | $54.95 | 80,600 | — | — |
| 2018-05-31 | $11.80 | $54.86 | 97,600 | — | — |
| 2018-05-30 | $11.80 | $54.86 | 130,600 | — | — |
| 2018-05-29 | $11.77 | $54.72 | 261,400 | — | — |
| 2018-05-25 | $11.66 | $54.20 | 136,400 | — | — |
| 2018-05-24 | $11.63 | $54.07 | 167,500 | — | — |
| 2018-05-23 | $11.59 | $53.88 | 128,700 | — | — |
| 2018-05-22 | $11.62 | $54.02 | 135,400 | — | — |
| 2018-05-21 | $11.58 | $53.83 | 84,100 | — | — |
| 2018-05-18 | $11.59 | $53.88 | 156,100 | — | — |
| 2018-05-17 | $11.61 | $53.97 | 116,200 | — | — |
| 2018-05-16 | $11.60 | $53.93 | 194,200 | — | — |
| 2018-05-15 | $11.67 | $54.25 | 116,800 | — | — |
| 2018-05-14 | $11.72 | $54.48 | 75,900 | — | — |
| 2018-05-11 | $11.76 | $54.43 | 111,200 | — | — |
| 2018-05-10 | $11.72 | $54.25 | 121,200 | — | — |
| 2018-05-09 | $11.72 | $54.25 | 94,800 | — | — |
| 2018-05-08 | $11.72 | $54.25 | 62,200 | — | — |
| 2018-05-07 | $11.63 | $53.83 | 67,600 | — | — |
| 2018-05-04 | $11.66 | $53.97 | 102,500 | — | — |
| 2018-05-03 | $11.64 | $53.88 | 67,700 | — | — |
| 2018-05-02 | $11.65 | $53.92 | 82,100 | — | — |
| 2018-05-01 | $11.69 | $54.11 | 122,000 | — | — |
| 2018-04-30 | $11.63 | $53.83 | 82,800 | — | — |
| 2018-04-27 | $11.64 | $53.88 | 80,600 | — | — |
| 2018-04-26 | $11.65 | $53.92 | 66,400 | — | — |
| 2018-04-25 | $11.56 | $53.51 | 145,300 | — | — |
| 2018-04-24 | $11.69 | $54.11 | 65,400 | — | — |
| 2018-04-23 | $11.70 | $54.16 | 81,400 | — | — |
| 2018-04-20 | $11.65 | $53.92 | 48,500 | — | — |
| 2018-04-19 | $11.65 | $53.92 | 47,400 | — | — |
| 2018-04-18 | $11.67 | $54.02 | 84,700 | — | — |
| 2018-04-17 | $11.73 | $54.29 | 82,600 | — | — |
| 2018-04-16 | $11.72 | $54.25 | 152,500 | — | — |
| 2018-04-13 | $11.88 | $54.75 | 65,400 | — | — |
| 2018-04-12 | $11.90 | $54.84 | 34,800 | — | — |
| 2018-04-11 | $11.94 | $55.03 | 43,800 | — | — |
| 2018-04-10 | $11.87 | $54.71 | 84,500 | — | — |
| 2018-04-09 | $11.91 | $54.89 | 66,700 | — | — |
| 2018-04-06 | $11.90 | $54.84 | 66,400 | — | — |
| 2018-04-05 | $11.88 | $54.75 | 115,900 | — | — |
| 2018-04-04 | $11.89 | $54.80 | 80,600 | — | — |
| 2018-04-03 | $11.87 | $54.71 | 91,300 | — | — |
| 2018-04-02 | $11.79 | $54.34 | 185,200 | — | — |
| 2018-03-29 | $11.67 | $53.78 | 142,000 | — | — |
| 2018-03-28 | $11.69 | $53.88 | 154,200 | — | — |
| 2018-03-27 | $11.60 | $53.46 | 187,800 | — | — |
| 2018-03-26 | $11.62 | $53.55 | 220,400 | — | — |
| 2018-03-23 | $11.54 | $53.19 | 102,800 | — | — |
| 2018-03-22 | $11.57 | $53.32 | 77,500 | — | — |
| 2018-03-21 | $11.60 | $53.46 | 113,000 | — | — |
| 2018-03-20 | $11.60 | $53.46 | 115,500 | — | — |
| 2018-03-19 | $11.67 | $53.78 | 78,000 | — | — |
| 2018-03-16 | $11.74 | $54.11 | 90,200 | — | — |
| 2018-03-15 | $11.76 | $54.20 | 60,100 | — | — |
| 2018-03-14 | $11.81 | $54.43 | 102,600 | — | — |
| 2018-03-13 | $11.87 | $54.47 | 87,200 | — | — |
| 2018-03-12 | $11.80 | $54.15 | 63,500 | — | — |
| 2018-03-09 | $11.82 | $54.24 | 52,000 | — | — |
| 2018-03-08 | $11.88 | $54.52 | 40,500 | — | — |
| 2018-03-07 | $11.84 | $54.33 | 63,500 | — | — |
| 2018-03-06 | $11.88 | $54.52 | 56,100 | — | — |
| 2018-03-05 | $11.85 | $54.38 | 73,600 | — | — |
| 2018-03-02 | $11.80 | $54.15 | 102,700 | — | — |
| 2018-03-01 | $11.80 | $54.15 | 144,200 | — | — |
| 2018-02-28 | $11.86 | $54.43 | 113,300 | — | — |
| 2018-02-27 | $11.84 | $54.33 | 119,100 | — | — |
| 2018-02-26 | $11.97 | $54.93 | 141,900 | — | — |
| 2018-02-23 | $11.88 | $54.52 | 137,400 | — | — |
| 2018-02-22 | $11.86 | $54.43 | 203,600 | — | — |
| 2018-02-21 | $11.89 | $54.56 | 120,200 | — | — |
| 2018-02-20 | $11.90 | $54.61 | 222,100 | — | — |
| 2018-02-16 | $11.88 | $54.52 | 120,000 | — | — |
| 2018-02-15 | $11.94 | $54.79 | 82,200 | — | — |
| 2018-02-14 | $11.98 | $54.98 | 90,700 | — | — |
| 2018-02-13 | $12.06 | $55.10 | 42,400 | — | — |
| 2018-02-12 | $11.96 | $54.64 | 61,200 | — | — |
| 2018-02-09 | $11.96 | $54.64 | 232,500 | — | — |
| 2018-02-08 | $11.95 | $54.59 | 215,000 | — | — |
| 2018-02-07 | $12.05 | $55.05 | 138,100 | — | — |
| 2018-02-06 | $12.05 | $55.05 | 194,400 | — | — |
| 2018-02-05 | $11.94 | $54.55 | 229,500 | — | — |
| 2018-02-02 | $12.02 | $54.91 | 210,000 | — | — |
| 2018-02-01 | $12.05 | $55.05 | 113,800 | — | — |
| 2018-01-31 | $12.06 | $55.10 | 136,300 | — | — |
| 2018-01-30 | $12.07 | $55.14 | 258,300 | — | — |
| 2018-01-29 | $12.16 | $55.55 | 201,400 | — | — |
| 2018-01-26 | $12.26 | $56.01 | 202,600 | — | — |
| 2018-01-25 | $12.37 | $56.51 | 106,500 | — | — |
| 2018-01-24 | $12.40 | $56.65 | 70,300 | — | — |
| 2018-01-23 | $12.41 | $56.69 | 60,100 | — | — |
| 2018-01-22 | $12.44 | $56.58 | 103,800 | — | — |
| 2018-01-19 | $12.49 | $56.81 | 92,600 | — | — |
| 2018-01-18 | $12.48 | $56.77 | 114,700 | — | — |
| 2018-01-17 | $12.51 | $56.90 | 64,600 | — | — |
| 2018-01-16 | $12.51 | $56.90 | 76,000 | — | — |
| 2018-01-12 | $12.57 | $57.18 | 115,700 | — | — |
| 2018-01-11 | $12.61 | $57.36 | 73,500 | — | — |
| 2018-01-10 | $12.59 | $57.27 | 89,300 | — | — |
| 2018-01-09 | $12.63 | $57.45 | 195,900 | — | — |
| 2018-01-08 | $12.68 | $57.68 | 79,700 | — | — |
| 2018-01-05 | $12.68 | $57.68 | 193,100 | — | — |
| 2018-01-04 | $12.64 | $57.49 | 106,900 | — | — |
| 2018-01-03 | $12.62 | $57.40 | 86,800 | — | — |
| 2018-01-02 | $12.58 | $57.22 | 145,000 | — | — |