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
- 1992-02-19 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 | $11.48 | $71.05 | 467,700 | — | — |
| 2018-12-28 | $11.37 | $70.37 | 313,100 | — | — |
| 2018-12-27 | $11.40 | $70.55 | 414,500 | — | — |
| 2018-12-26 | $11.34 | $70.18 | 439,900 | — | — |
| 2018-12-24 | $11.37 | $70.37 | 200,200 | — | — |
| 2018-12-21 | $11.35 | $70.24 | 387,600 | — | — |
| 2018-12-20 | $11.28 | $69.81 | 469,300 | — | — |
| 2018-12-19 | $11.38 | $70.43 | 283,000 | — | — |
| 2018-12-18 | $11.34 | $70.18 | 257,800 | — | — |
| 2018-12-17 | $11.36 | $70.30 | 283,200 | — | — |
| 2018-12-14 | $11.42 | $70.67 | 213,800 | — | — |
| 2018-12-13 | $11.46 | $70.92 | 199,700 | — | — |
| 2018-12-12 | $11.59 | $71.41 | 265,000 | — | — |
| 2018-12-11 | $11.59 | $71.41 | 174,400 | — | — |
| 2018-12-10 | $11.66 | $71.84 | 187,800 | — | — |
| 2018-12-07 | $11.73 | $72.27 | 240,900 | — | — |
| 2018-12-06 | $11.62 | $71.59 | 335,200 | — | — |
| 2018-12-04 | $11.59 | $71.41 | 193,800 | — | — |
| 2018-12-03 | $11.53 | $71.04 | 128,700 | — | — |
| 2018-11-30 | $11.47 | $70.67 | 194,700 | — | — |
| 2018-11-29 | $11.52 | $70.97 | 209,400 | — | — |
| 2018-11-28 | $11.44 | $70.48 | 156,600 | — | — |
| 2018-11-27 | $11.39 | $70.17 | 135,700 | — | — |
| 2018-11-26 | $11.37 | $70.05 | 124,000 | — | — |
| 2018-11-23 | $11.34 | $69.87 | 100,600 | — | — |
| 2018-11-21 | $11.38 | $70.11 | 237,100 | — | — |
| 2018-11-20 | $11.40 | $70.23 | 242,400 | — | — |
| 2018-11-19 | $11.47 | $70.67 | 200,600 | — | — |
| 2018-11-16 | $11.47 | $70.67 | 199,000 | — | — |
| 2018-11-15 | $11.52 | $70.97 | 277,500 | — | — |
| 2018-11-14 | $11.46 | $70.60 | 174,500 | — | — |
| 2018-11-13 | $11.47 | $70.67 | 163,200 | — | — |
| 2018-11-12 | $11.43 | $70.42 | 236,100 | — | — |
| 2018-11-09 | $11.41 | $70.30 | 135,900 | — | — |
| 2018-11-08 | $11.51 | $70.59 | 171,000 | — | — |
| 2018-11-07 | $11.47 | $70.35 | 216,200 | — | — |
| 2018-11-06 | $11.35 | $69.61 | 159,300 | — | — |
| 2018-11-05 | $11.35 | $69.61 | 248,200 | — | — |
| 2018-11-02 | $11.31 | $69.37 | 87,300 | — | — |
| 2018-11-01 | $11.34 | $69.55 | 147,900 | — | — |
| 2018-10-31 | $11.32 | $69.43 | 225,900 | — | — |
| 2018-10-30 | $11.34 | $69.55 | 132,800 | — | — |
| 2018-10-29 | $11.39 | $69.86 | 156,500 | — | — |
| 2018-10-26 | $11.40 | $69.92 | 141,100 | — | — |
| 2018-10-25 | $11.40 | $69.92 | 252,700 | — | — |
| 2018-10-24 | $11.43 | $70.10 | 235,300 | — | — |
| 2018-10-23 | $11.38 | $69.79 | 195,100 | — | — |
| 2018-10-22 | $11.28 | $69.18 | 108,500 | — | — |
| 2018-10-19 | $11.26 | $69.06 | 133,900 | — | — |
| 2018-10-18 | $11.28 | $69.18 | 151,100 | — | — |
| 2018-10-17 | $11.26 | $69.06 | 106,000 | — | — |
| 2018-10-16 | $11.28 | $69.18 | 140,100 | — | — |
| 2018-10-15 | $11.26 | $69.06 | 139,400 | — | — |
| 2018-10-12 | $11.30 | $68.99 | 107,500 | — | — |
| 2018-10-11 | $11.30 | $68.99 | 178,800 | — | — |
| 2018-10-10 | $11.28 | $68.86 | 237,900 | — | — |
| 2018-10-09 | $11.29 | $68.92 | 262,400 | — | — |
| 2018-10-08 | $11.27 | $68.80 | 461,700 | — | — |
| 2018-10-05 | $11.38 | $69.47 | 299,500 | — | — |
| 2018-10-04 | $11.58 | $70.69 | 166,700 | — | — |
| 2018-10-03 | $11.64 | $71.06 | 281,000 | — | — |
| 2018-10-02 | $11.81 | $72.10 | 113,100 | — | — |
| 2018-10-01 | $11.86 | $72.40 | 114,500 | — | — |
| 2018-09-28 | $11.88 | $72.53 | 217,000 | — | — |
| 2018-09-27 | $11.83 | $72.22 | 216,500 | — | — |
| 2018-09-26 | $11.75 | $71.73 | 177,000 | — | — |
| 2018-09-25 | $11.67 | $71.24 | 132,900 | — | — |
| 2018-09-24 | $11.66 | $71.18 | 220,300 | — | — |
| 2018-09-21 | $11.70 | $71.43 | 136,300 | — | — |
| 2018-09-20 | $11.75 | $71.73 | 151,600 | — | — |
| 2018-09-19 | $11.73 | $71.61 | 258,200 | — | — |
| 2018-09-18 | $11.72 | $71.55 | 330,100 | — | — |
| 2018-09-17 | $11.82 | $72.16 | 192,100 | — | — |
| 2018-09-14 | $11.88 | $72.53 | 187,000 | — | — |
| 2018-09-13 | $11.94 | $72.89 | 158,300 | — | — |
| 2018-09-12 | $12.03 | $73.12 | 126,300 | — | — |
| 2018-09-11 | $12.07 | $73.37 | 162,700 | — | — |
| 2018-09-10 | $12.07 | $73.37 | 145,000 | — | — |
| 2018-09-07 | $12.09 | $73.49 | 196,400 | — | — |
| 2018-09-06 | $12.09 | $73.49 | 71,600 | — | — |
| 2018-09-05 | $12.06 | $73.31 | 147,900 | — | — |
| 2018-09-04 | $12.13 | $73.73 | 113,500 | — | — |
| 2018-08-31 | $12.13 | $73.73 | 143,500 | — | — |
| 2018-08-30 | $12.16 | $73.91 | 115,800 | — | — |
| 2018-08-29 | $12.11 | $73.61 | 108,600 | — | — |
| 2018-08-28 | $12.12 | $73.67 | 184,900 | — | — |
| 2018-08-27 | $12.15 | $73.85 | 131,400 | — | — |
| 2018-08-24 | $12.13 | $73.73 | 181,300 | — | — |
| 2018-08-23 | $12.21 | $74.22 | 199,100 | — | — |
| 2018-08-22 | $12.17 | $73.98 | 84,000 | — | — |
| 2018-08-21 | $12.15 | $73.85 | 88,800 | — | — |
| 2018-08-20 | $12.17 | $73.98 | 179,800 | — | — |
| 2018-08-17 | $12.11 | $73.61 | 74,800 | — | — |
| 2018-08-16 | $12.15 | $73.85 | 142,400 | — | — |
| 2018-08-15 | $12.17 | $73.98 | 155,000 | — | — |
| 2018-08-14 | $12.13 | $73.73 | 74,800 | — | — |
| 2018-08-13 | $12.16 | $73.91 | 131,400 | — | — |
| 2018-08-10 | $12.21 | $73.90 | 83,800 | — | — |
| 2018-08-09 | $12.19 | $73.78 | 74,100 | — | — |
| 2018-08-08 | $12.19 | $73.78 | 143,000 | — | — |
| 2018-08-07 | $12.17 | $73.66 | 117,200 | — | — |
| 2018-08-06 | $12.14 | $73.48 | 125,800 | — | — |
| 2018-08-03 | $12.10 | $73.24 | 169,600 | — | — |
| 2018-08-02 | $12.05 | $72.93 | 375,300 | — | — |
| 2018-08-01 | $12.05 | $72.93 | 528,100 | — | — |
| 2018-07-31 | $12.33 | $74.63 | 128,400 | — | — |
| 2018-07-30 | $12.28 | $74.33 | 162,400 | — | — |
| 2018-07-27 | $12.30 | $74.45 | 127,900 | — | — |
| 2018-07-26 | $12.31 | $74.51 | 96,100 | — | — |
| 2018-07-25 | $12.34 | $74.69 | 66,100 | — | — |
| 2018-07-24 | $12.35 | $74.75 | 96,600 | — | — |
| 2018-07-23 | $12.38 | $74.93 | 82,700 | — | — |
| 2018-07-20 | $12.39 | $74.99 | 93,400 | — | — |
| 2018-07-19 | $12.44 | $75.29 | 42,000 | — | — |
| 2018-07-18 | $12.40 | $75.05 | 91,800 | — | — |
| 2018-07-17 | $12.41 | $75.11 | 118,800 | — | — |
| 2018-07-16 | $12.41 | $75.11 | 106,900 | — | — |
| 2018-07-13 | $12.47 | $75.11 | 160,000 | — | — |
| 2018-07-12 | $12.47 | $75.11 | 88,400 | — | — |
| 2018-07-11 | $12.41 | $74.75 | 187,900 | — | — |
| 2018-07-10 | $12.40 | $74.69 | 103,600 | — | — |
| 2018-07-09 | $12.32 | $74.21 | 110,900 | — | — |
| 2018-07-06 | $12.37 | $74.51 | 94,700 | — | — |
| 2018-07-05 | $12.37 | $74.51 | 106,200 | — | — |
| 2018-07-03 | $12.42 | $74.81 | 53,700 | — | — |
| 2018-07-02 | $12.40 | $74.69 | 98,800 | — | — |
| 2018-06-29 | $12.37 | $74.51 | 164,200 | — | — |
| 2018-06-28 | $12.36 | $74.45 | 112,700 | — | — |
| 2018-06-27 | $12.38 | $74.57 | 100,100 | — | — |
| 2018-06-26 | $12.35 | $74.39 | 134,600 | — | — |
| 2018-06-25 | $12.44 | $74.93 | 124,200 | — | — |
| 2018-06-22 | $12.43 | $74.87 | 111,900 | — | — |
| 2018-06-21 | $12.43 | $74.87 | 107,200 | — | — |
| 2018-06-20 | $12.37 | $74.51 | 165,800 | — | — |
| 2018-06-19 | $12.40 | $74.69 | 142,100 | — | — |
| 2018-06-18 | $12.33 | $74.27 | 110,600 | — | — |
| 2018-06-15 | $12.30 | $74.09 | 124,800 | — | — |
| 2018-06-14 | $12.30 | $74.09 | 174,100 | — | — |
| 2018-06-13 | $12.34 | $74.33 | 152,200 | — | — |
| 2018-06-12 | $12.42 | $74.81 | 101,500 | — | — |
| 2018-06-11 | $12.51 | $74.99 | 105,200 | — | — |
| 2018-06-08 | $12.53 | $75.11 | 61,600 | — | — |
| 2018-06-07 | $12.52 | $75.05 | 97,200 | — | — |
| 2018-06-06 | $12.52 | $75.05 | 49,000 | — | — |
| 2018-06-05 | $12.59 | $75.47 | 94,500 | — | — |
| 2018-06-04 | $12.53 | $75.11 | 133,500 | — | — |
| 2018-06-01 | $12.62 | $75.65 | 91,900 | — | — |
| 2018-05-31 | $12.62 | $75.65 | 114,800 | — | — |
| 2018-05-30 | $12.53 | $75.11 | 158,000 | — | — |
| 2018-05-29 | $12.53 | $75.11 | 107,300 | — | — |
| 2018-05-25 | $12.43 | $74.51 | 120,100 | — | — |
| 2018-05-24 | $12.40 | $74.33 | 134,600 | — | — |
| 2018-05-23 | $12.30 | $73.73 | 74,500 | — | — |
| 2018-05-22 | $12.23 | $73.31 | 72,200 | — | — |
| 2018-05-21 | $12.25 | $73.43 | 109,500 | — | — |
| 2018-05-18 | $12.21 | $73.19 | 115,400 | — | — |
| 2018-05-17 | $12.16 | $72.89 | 181,600 | — | — |
| 2018-05-16 | $12.24 | $73.37 | 88,200 | — | — |
| 2018-05-15 | $12.20 | $73.13 | 119,600 | — | — |
| 2018-05-14 | $12.26 | $73.49 | 131,000 | — | — |
| 2018-05-11 | $12.40 | $73.97 | 125,100 | — | — |
| 2018-05-10 | $12.41 | $74.03 | 136,700 | — | — |
| 2018-05-09 | $12.35 | $73.67 | 84,700 | — | — |
| 2018-05-08 | $12.34 | $73.62 | 153,000 | — | — |
| 2018-05-07 | $12.45 | $74.27 | 118,400 | — | — |
| 2018-05-04 | $12.30 | $73.38 | 104,000 | — | — |
| 2018-05-03 | $12.34 | $73.62 | 93,600 | — | — |
| 2018-05-02 | $12.30 | $73.38 | 102,800 | — | — |
| 2018-05-01 | $12.30 | $73.38 | 174,000 | — | — |
| 2018-04-30 | $12.19 | $72.72 | 137,800 | — | — |
| 2018-04-27 | $12.12 | $72.30 | 135,100 | — | — |
| 2018-04-26 | $12.11 | $72.24 | 107,200 | — | — |
| 2018-04-25 | $12.11 | $72.24 | 173,400 | — | — |
| 2018-04-24 | $12.12 | $72.30 | 127,100 | — | — |
| 2018-04-23 | $12.14 | $72.42 | 149,700 | — | — |
| 2018-04-20 | $12.14 | $72.42 | 175,700 | — | — |
| 2018-04-19 | $12.15 | $72.48 | 147,000 | — | — |
| 2018-04-18 | $12.13 | $72.36 | 342,400 | — | — |
| 2018-04-17 | $12.21 | $72.84 | 136,100 | — | — |
| 2018-04-16 | $12.26 | $73.14 | 173,300 | — | — |
| 2018-04-13 | $12.34 | $73.26 | 253,600 | — | — |
| 2018-04-12 | $12.27 | $72.84 | 118,000 | — | — |
| 2018-04-11 | $12.26 | $72.78 | 58,900 | — | — |
| 2018-04-10 | $12.27 | $72.84 | 107,500 | — | — |
| 2018-04-09 | $12.33 | $73.20 | 101,900 | — | — |
| 2018-04-06 | $12.30 | $73.02 | 90,000 | — | — |
| 2018-04-05 | $12.25 | $72.72 | 79,100 | — | — |
| 2018-04-04 | $12.21 | $72.49 | 134,900 | — | — |
| 2018-04-03 | $12.19 | $72.37 | 145,100 | — | — |
| 2018-04-02 | $12.23 | $72.60 | 115,800 | — | — |
| 2018-03-29 | $12.22 | $72.55 | 89,300 | — | — |
| 2018-03-28 | $12.20 | $72.43 | 101,000 | — | — |
| 2018-03-27 | $12.17 | $72.25 | 121,900 | — | — |
| 2018-03-26 | $12.13 | $72.01 | 112,300 | — | — |
| 2018-03-23 | $12.14 | $72.07 | 135,600 | — | — |
| 2018-03-22 | $12.15 | $72.13 | 74,100 | — | — |
| 2018-03-21 | $12.17 | $72.25 | 97,000 | — | — |
| 2018-03-20 | $12.19 | $72.37 | 131,600 | — | — |
| 2018-03-19 | $12.21 | $72.49 | 177,400 | — | — |
| 2018-03-16 | $12.25 | $72.72 | 126,500 | — | — |
| 2018-03-15 | $12.30 | $73.02 | 137,400 | — | — |
| 2018-03-14 | $12.32 | $73.14 | 107,700 | — | — |
| 2018-03-13 | $12.41 | $73.32 | 120,500 | — | — |
| 2018-03-12 | $12.41 | $73.32 | 65,700 | — | — |
| 2018-03-09 | $12.38 | $73.14 | 89,200 | — | — |
| 2018-03-08 | $12.37 | $73.08 | 50,300 | — | — |
| 2018-03-07 | $12.39 | $73.20 | 74,400 | — | — |
| 2018-03-06 | $12.40 | $73.26 | 139,000 | — | — |
| 2018-03-05 | $12.40 | $73.26 | 85,600 | — | — |
| 2018-03-02 | $12.37 | $73.08 | 118,800 | — | — |
| 2018-03-01 | $12.41 | $73.32 | 143,800 | — | — |
| 2018-02-28 | $12.49 | $73.79 | 125,800 | — | — |
| 2018-02-27 | $12.45 | $73.55 | 102,300 | — | — |
| 2018-02-26 | $12.53 | $74.03 | 90,400 | — | — |
| 2018-02-23 | $12.50 | $73.85 | 187,000 | — | — |
| 2018-02-22 | $12.38 | $73.14 | 220,200 | — | — |
| 2018-02-21 | $12.49 | $73.79 | 68,000 | — | — |
| 2018-02-20 | $12.52 | $73.97 | 187,700 | — | — |
| 2018-02-16 | $12.55 | $74.14 | 69,200 | — | — |
| 2018-02-15 | $12.57 | $74.26 | 68,500 | — | — |
| 2018-02-14 | $12.54 | $74.08 | 138,700 | — | — |
| 2018-02-13 | $12.65 | $74.36 | 151,500 | — | — |
| 2018-02-12 | $12.59 | $74.00 | 366,800 | — | — |
| 2018-02-09 | $12.53 | $73.65 | 185,200 | — | — |
| 2018-02-08 | $12.55 | $73.77 | 168,600 | — | — |
| 2018-02-07 | $12.60 | $74.06 | 241,500 | — | — |
| 2018-02-06 | $12.53 | $73.65 | 180,300 | — | — |
| 2018-02-05 | $12.38 | $72.77 | 433,700 | — | — |
| 2018-02-02 | $12.45 | $73.18 | 297,600 | — | — |
| 2018-02-01 | $12.58 | $73.95 | 217,500 | — | — |
| 2018-01-31 | $12.63 | $74.24 | 234,600 | — | — |
| 2018-01-30 | $12.61 | $74.12 | 550,000 | — | — |
| 2018-01-29 | $12.67 | $74.47 | 488,600 | — | — |
| 2018-01-26 | $12.93 | $76.00 | 261,900 | — | — |
| 2018-01-25 | $12.95 | $76.12 | 155,600 | — | — |
| 2018-01-24 | $12.98 | $76.30 | 175,900 | — | — |
| 2018-01-23 | $13.07 | $76.83 | 132,600 | — | — |
| 2018-01-22 | $13.10 | $76.63 | 127,100 | — | — |
| 2018-01-19 | $13.07 | $76.45 | 85,300 | — | — |
| 2018-01-18 | $13.08 | $76.51 | 182,300 | — | — |
| 2018-01-17 | $13.12 | $76.74 | 160,300 | — | — |
| 2018-01-16 | $13.10 | $76.63 | 128,500 | — | — |
| 2018-01-12 | $13.10 | $76.63 | 166,200 | — | — |
| 2018-01-11 | $13.20 | $77.21 | 105,200 | — | — |
| 2018-01-10 | $13.16 | $76.98 | 203,000 | — | — |
| 2018-01-09 | $13.22 | $77.33 | 101,100 | — | — |
| 2018-01-08 | $13.31 | $77.85 | 113,500 | — | — |
| 2018-01-05 | $13.23 | $77.39 | 128,700 | — | — |
| 2018-01-04 | $13.26 | $77.56 | 135,500 | — | — |
| 2018-01-03 | $13.30 | $77.80 | 149,700 | — | — |
| 2018-01-02 | $13.17 | $77.03 | 169,400 | — | — |