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
- 1993-10-14 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 | $9.87 | $51.86 | 478,500 | — | — |
| 2018-12-28 | $9.89 | $51.96 | 334,200 | — | — |
| 2018-12-27 | $9.89 | $51.96 | 387,900 | — | — |
| 2018-12-26 | $9.88 | $51.91 | 171,000 | — | — |
| 2018-12-24 | $10.03 | $52.70 | 150,600 | — | — |
| 2018-12-21 | $10.01 | $52.59 | 279,300 | — | — |
| 2018-12-20 | $9.90 | $52.01 | 217,900 | — | — |
| 2018-12-19 | $9.95 | $52.28 | 322,200 | — | — |
| 2018-12-18 | $9.87 | $51.86 | 287,300 | — | — |
| 2018-12-17 | $9.91 | $52.07 | 154,200 | — | — |
| 2018-12-14 | $9.95 | $52.28 | 212,400 | — | — |
| 2018-12-13 | $9.96 | $52.33 | 261,600 | — | — |
| 2018-12-12 | $10.13 | $52.97 | 219,900 | — | — |
| 2018-12-11 | $10.24 | $53.54 | 168,900 | — | — |
| 2018-12-10 | $10.32 | $53.96 | 148,000 | — | — |
| 2018-12-07 | $10.25 | $53.59 | 241,700 | — | — |
| 2018-12-06 | $10.17 | $53.17 | 228,600 | — | — |
| 2018-12-04 | $10.13 | $52.97 | 234,600 | — | — |
| 2018-12-03 | $10.09 | $52.76 | 86,500 | — | — |
| 2018-11-30 | $10.04 | $52.49 | 126,200 | — | — |
| 2018-11-29 | $10.09 | $52.76 | 260,200 | — | — |
| 2018-11-28 | $10.00 | $52.29 | 129,400 | — | — |
| 2018-11-27 | $9.94 | $51.97 | 116,100 | — | — |
| 2018-11-26 | $9.95 | $52.02 | 123,200 | — | — |
| 2018-11-23 | $9.90 | $51.76 | 90,900 | — | — |
| 2018-11-21 | $9.93 | $51.92 | 47,500 | — | — |
| 2018-11-20 | $9.95 | $52.02 | 119,800 | — | — |
| 2018-11-19 | $9.97 | $52.13 | 139,200 | — | — |
| 2018-11-16 | $10.00 | $52.29 | 111,300 | — | — |
| 2018-11-15 | $10.10 | $52.81 | 211,800 | — | — |
| 2018-11-14 | $10.12 | $52.91 | 166,900 | — | — |
| 2018-11-13 | $10.14 | $53.02 | 132,700 | — | — |
| 2018-11-12 | $10.16 | $53.12 | 168,000 | — | — |
| 2018-11-09 | $10.10 | $52.81 | 168,700 | — | — |
| 2018-11-08 | $10.07 | $52.40 | 161,500 | — | — |
| 2018-11-07 | $10.05 | $52.29 | 188,900 | — | — |
| 2018-11-06 | $9.89 | $51.46 | 107,500 | — | — |
| 2018-11-05 | $9.86 | $51.30 | 227,400 | — | — |
| 2018-11-02 | $9.85 | $51.25 | 146,200 | — | — |
| 2018-11-01 | $9.93 | $51.67 | 115,100 | — | — |
| 2018-10-31 | $9.90 | $51.51 | 179,200 | — | — |
| 2018-10-30 | $9.87 | $51.35 | 164,000 | — | — |
| 2018-10-29 | $9.87 | $51.35 | 134,500 | — | — |
| 2018-10-26 | $9.91 | $51.56 | 123,200 | — | — |
| 2018-10-25 | $9.95 | $51.77 | 98,800 | — | — |
| 2018-10-24 | $9.99 | $51.98 | 79,000 | — | — |
| 2018-10-23 | $10.01 | $52.08 | 74,900 | — | — |
| 2018-10-22 | $9.98 | $51.93 | 52,200 | — | — |
| 2018-10-19 | $10.03 | $52.19 | 169,700 | — | — |
| 2018-10-18 | $9.99 | $51.98 | 205,500 | — | — |
| 2018-10-17 | $9.96 | $51.82 | 173,100 | — | — |
| 2018-10-16 | $10.04 | $52.24 | 77,100 | — | — |
| 2018-10-15 | $9.94 | $51.72 | 121,500 | — | — |
| 2018-10-12 | $9.98 | $51.67 | 166,100 | — | — |
| 2018-10-11 | $10.00 | $51.78 | 151,900 | — | — |
| 2018-10-10 | $10.02 | $51.88 | 123,600 | — | — |
| 2018-10-09 | $10.11 | $52.35 | 56,800 | — | — |
| 2018-10-08 | $10.13 | $52.45 | 58,000 | — | — |
| 2018-10-05 | $10.18 | $52.71 | 133,100 | — | — |
| 2018-10-04 | $10.32 | $53.43 | 91,900 | — | — |
| 2018-10-03 | $10.42 | $53.95 | 64,500 | — | — |
| 2018-10-02 | $10.48 | $54.26 | 73,300 | — | — |
| 2018-10-01 | $10.50 | $54.36 | 99,600 | — | — |
| 2018-09-28 | $10.54 | $54.57 | 68,200 | — | — |
| 2018-09-27 | $10.47 | $54.21 | 59,900 | — | — |
| 2018-09-26 | $10.45 | $54.11 | 126,400 | — | — |
| 2018-09-25 | $10.30 | $53.33 | 121,100 | — | — |
| 2018-09-24 | $10.38 | $53.74 | 145,100 | — | — |
| 2018-09-21 | $10.39 | $53.80 | 77,400 | — | — |
| 2018-09-20 | $10.49 | $54.31 | 125,800 | — | — |
| 2018-09-19 | $10.48 | $54.26 | 140,700 | — | — |
| 2018-09-18 | $10.47 | $54.21 | 97,700 | — | — |
| 2018-09-17 | $10.44 | $54.05 | 170,900 | — | — |
| 2018-09-14 | $10.53 | $54.52 | 90,600 | — | — |
| 2018-09-13 | $10.63 | $55.04 | 71,500 | — | — |
| 2018-09-12 | $10.71 | $55.20 | 127,000 | — | — |
| 2018-09-11 | $10.77 | $55.51 | 50,900 | — | — |
| 2018-09-10 | $10.74 | $55.35 | 136,300 | — | — |
| 2018-09-07 | $10.79 | $55.61 | 64,200 | — | — |
| 2018-09-06 | $10.78 | $55.56 | 43,800 | — | — |
| 2018-09-05 | $10.81 | $55.71 | 118,000 | — | — |
| 2018-09-04 | $10.79 | $55.61 | 101,100 | — | — |
| 2018-08-31 | $10.80 | $55.66 | 89,700 | — | — |
| 2018-08-30 | $10.79 | $55.61 | 70,700 | — | — |
| 2018-08-29 | $10.73 | $55.30 | 111,500 | — | — |
| 2018-08-28 | $10.83 | $55.82 | 45,900 | — | — |
| 2018-08-27 | $10.81 | $55.71 | 40,600 | — | — |
| 2018-08-24 | $10.81 | $55.71 | 49,700 | — | — |
| 2018-08-23 | $10.83 | $55.82 | 113,600 | — | — |
| 2018-08-22 | $10.80 | $55.66 | 66,000 | — | — |
| 2018-08-21 | $10.79 | $55.61 | 192,700 | — | — |
| 2018-08-20 | $10.73 | $55.30 | 55,900 | — | — |
| 2018-08-17 | $10.71 | $55.20 | 153,900 | — | — |
| 2018-08-16 | $10.71 | $55.20 | 83,600 | — | — |
| 2018-08-15 | $10.75 | $55.40 | 77,200 | — | — |
| 2018-08-14 | $10.74 | $55.35 | 49,500 | — | — |
| 2018-08-13 | $10.74 | $55.35 | 86,000 | — | — |
| 2018-08-10 | $10.75 | $55.14 | 33,100 | — | — |
| 2018-08-09 | $10.70 | $54.88 | 67,000 | — | — |
| 2018-08-08 | $10.68 | $54.78 | 51,400 | — | — |
| 2018-08-07 | $10.69 | $54.83 | 59,400 | — | — |
| 2018-08-06 | $10.72 | $54.98 | 87,200 | — | — |
| 2018-08-03 | $10.69 | $54.83 | 90,900 | — | — |
| 2018-08-02 | $10.61 | $54.42 | 122,500 | — | — |
| 2018-08-01 | $10.68 | $54.78 | 68,800 | — | — |
| 2018-07-31 | $10.62 | $54.47 | 95,600 | — | — |
| 2018-07-30 | $10.58 | $54.26 | 109,500 | — | — |
| 2018-07-27 | $10.60 | $54.37 | 93,900 | — | — |
| 2018-07-26 | $10.64 | $54.57 | 58,100 | — | — |
| 2018-07-25 | $10.66 | $54.67 | 64,400 | — | — |
| 2018-07-24 | $10.72 | $54.98 | 88,300 | — | — |
| 2018-07-23 | $10.71 | $54.93 | 75,500 | — | — |
| 2018-07-20 | $10.71 | $54.93 | 25,200 | — | — |
| 2018-07-19 | $10.71 | $54.93 | 105,600 | — | — |
| 2018-07-18 | $10.70 | $54.88 | 83,800 | — | — |
| 2018-07-17 | $10.71 | $54.93 | 90,900 | — | — |
| 2018-07-16 | $10.71 | $54.93 | 86,500 | — | — |
| 2018-07-13 | $10.74 | $54.82 | 101,500 | — | — |
| 2018-07-12 | $10.73 | $54.77 | 78,000 | — | — |
| 2018-07-11 | $10.68 | $54.51 | 107,400 | — | — |
| 2018-07-10 | $10.67 | $54.46 | 137,200 | — | — |
| 2018-07-09 | $10.63 | $54.26 | 46,200 | — | — |
| 2018-07-06 | $10.65 | $54.36 | 53,400 | — | — |
| 2018-07-05 | $10.70 | $54.61 | 70,000 | — | — |
| 2018-07-03 | $10.69 | $54.56 | 44,300 | — | — |
| 2018-07-02 | $10.68 | $54.51 | 88,000 | — | — |
| 2018-06-29 | $10.66 | $54.41 | 57,400 | — | — |
| 2018-06-28 | $10.68 | $54.51 | 92,400 | — | — |
| 2018-06-27 | $10.63 | $54.26 | 101,000 | — | — |
| 2018-06-26 | $10.61 | $54.15 | 89,200 | — | — |
| 2018-06-25 | $10.61 | $54.15 | 98,100 | — | — |
| 2018-06-22 | $10.65 | $54.36 | 64,300 | — | — |
| 2018-06-21 | $10.63 | $54.26 | 58,100 | — | — |
| 2018-06-20 | $10.64 | $54.31 | 75,900 | — | — |
| 2018-06-19 | $10.66 | $54.41 | 112,500 | — | — |
| 2018-06-18 | $10.60 | $54.10 | 108,500 | — | — |
| 2018-06-15 | $10.59 | $54.05 | 90,900 | — | — |
| 2018-06-14 | $10.58 | $54.00 | 124,000 | — | — |
| 2018-06-13 | $10.56 | $53.90 | 62,300 | — | — |
| 2018-06-12 | $10.64 | $54.31 | 95,300 | — | — |
| 2018-06-11 | $10.66 | $54.14 | 102,000 | — | — |
| 2018-06-08 | $10.66 | $54.14 | 89,300 | — | — |
| 2018-06-07 | $10.64 | $54.04 | 125,400 | — | — |
| 2018-06-06 | $10.64 | $54.04 | 68,700 | — | — |
| 2018-06-05 | $10.69 | $54.30 | 57,600 | — | — |
| 2018-06-04 | $10.71 | $54.40 | 29,700 | — | — |
| 2018-06-01 | $10.74 | $54.55 | 121,500 | — | — |
| 2018-05-31 | $10.74 | $54.55 | 141,800 | — | — |
| 2018-05-30 | $10.73 | $54.50 | 219,500 | — | — |
| 2018-05-29 | $10.64 | $54.04 | 97,700 | — | — |
| 2018-05-25 | $10.56 | $53.64 | 54,100 | — | — |
| 2018-05-24 | $10.59 | $53.79 | 82,800 | — | — |
| 2018-05-23 | $10.54 | $53.54 | 63,100 | — | — |
| 2018-05-22 | $10.54 | $53.54 | 67,300 | — | — |
| 2018-05-21 | $10.52 | $53.43 | 66,600 | — | — |
| 2018-05-18 | $10.49 | $53.28 | 61,900 | — | — |
| 2018-05-17 | $10.46 | $53.13 | 68,900 | — | — |
| 2018-05-16 | $10.54 | $53.54 | 140,100 | — | — |
| 2018-05-15 | $10.49 | $53.28 | 96,000 | — | — |
| 2018-05-14 | $10.53 | $53.48 | 144,900 | — | — |
| 2018-05-11 | $10.61 | $53.63 | 59,700 | — | — |
| 2018-05-10 | $10.61 | $53.63 | 90,500 | — | — |
| 2018-05-09 | $10.57 | $53.42 | 42,700 | — | — |
| 2018-05-08 | $10.55 | $53.32 | 117,600 | — | — |
| 2018-05-07 | $10.58 | $53.47 | 46,800 | — | — |
| 2018-05-04 | $10.59 | $53.53 | 61,000 | — | — |
| 2018-05-03 | $10.58 | $53.47 | 77,300 | — | — |
| 2018-05-02 | $10.55 | $53.32 | 51,100 | — | — |
| 2018-05-01 | $10.56 | $53.37 | 114,800 | — | — |
| 2018-04-30 | $10.52 | $53.17 | 83,400 | — | — |
| 2018-04-27 | $10.48 | $52.97 | 130,100 | — | — |
| 2018-04-26 | $10.42 | $52.67 | 152,500 | — | — |
| 2018-04-25 | $10.39 | $52.51 | 278,800 | — | — |
| 2018-04-24 | $10.41 | $52.62 | 119,800 | — | — |
| 2018-04-23 | $10.44 | $52.77 | 82,200 | — | — |
| 2018-04-20 | $10.49 | $53.02 | 101,500 | — | — |
| 2018-04-19 | $10.52 | $53.17 | 77,100 | — | — |
| 2018-04-18 | $10.52 | $53.17 | 71,100 | — | — |
| 2018-04-17 | $10.54 | $53.27 | 88,500 | — | — |
| 2018-04-16 | $10.56 | $53.37 | 83,000 | — | — |
| 2018-04-13 | $10.69 | $53.77 | 99,500 | — | — |
| 2018-04-12 | $10.59 | $53.27 | 97,200 | — | — |
| 2018-04-11 | $10.66 | $53.62 | 63,900 | — | — |
| 2018-04-10 | $10.67 | $53.67 | 44,200 | — | — |
| 2018-04-09 | $10.69 | $53.77 | 29,900 | — | — |
| 2018-04-06 | $10.69 | $53.77 | 54,300 | — | — |
| 2018-04-05 | $10.64 | $53.52 | 61,000 | — | — |
| 2018-04-04 | $10.64 | $53.52 | 52,500 | — | — |
| 2018-04-03 | $10.59 | $53.27 | 74,700 | — | — |
| 2018-04-02 | $10.64 | $53.52 | 82,100 | — | — |
| 2018-03-29 | $10.61 | $53.37 | 67,900 | — | — |
| 2018-03-28 | $10.62 | $53.42 | 108,100 | — | — |
| 2018-03-27 | $10.60 | $53.32 | 110,900 | — | — |
| 2018-03-26 | $10.62 | $53.42 | 182,400 | — | — |
| 2018-03-23 | $10.55 | $53.06 | 110,200 | — | — |
| 2018-03-22 | $10.56 | $53.11 | 49,300 | — | — |
| 2018-03-21 | $10.57 | $53.16 | 83,400 | — | — |
| 2018-03-20 | $10.59 | $53.27 | 67,100 | — | — |
| 2018-03-19 | $10.59 | $53.27 | 60,000 | — | — |
| 2018-03-16 | $10.66 | $53.62 | 91,600 | — | — |
| 2018-03-15 | $10.73 | $53.97 | 120,600 | — | — |
| 2018-03-14 | $10.70 | $53.82 | 82,300 | — | — |
| 2018-03-13 | $10.81 | $54.11 | 58,700 | — | — |
| 2018-03-12 | $10.83 | $54.21 | 18,700 | — | — |
| 2018-03-09 | $10.78 | $53.96 | 44,000 | — | — |
| 2018-03-08 | $10.77 | $53.91 | 35,300 | — | — |
| 2018-03-07 | $10.78 | $53.96 | 49,900 | — | — |
| 2018-03-06 | $10.79 | $54.01 | 62,200 | — | — |
| 2018-03-05 | $10.78 | $53.96 | 50,900 | — | — |
| 2018-03-02 | $10.79 | $54.01 | 87,900 | — | — |
| 2018-03-01 | $10.84 | $54.26 | 89,300 | — | — |
| 2018-02-28 | $10.86 | $54.36 | 72,500 | — | — |
| 2018-02-27 | $10.83 | $54.21 | 77,500 | — | — |
| 2018-02-26 | $10.87 | $54.41 | 58,700 | — | — |
| 2018-02-23 | $10.88 | $54.46 | 88,100 | — | — |
| 2018-02-22 | $10.82 | $54.16 | 94,900 | — | — |
| 2018-02-21 | $10.88 | $54.46 | 24,900 | — | — |
| 2018-02-20 | $10.88 | $54.46 | 146,700 | — | — |
| 2018-02-16 | $10.95 | $54.81 | 84,200 | — | — |
| 2018-02-15 | $10.95 | $54.81 | 68,000 | — | — |
| 2018-02-14 | $10.96 | $54.86 | 85,900 | — | — |
| 2018-02-13 | $11.01 | $54.84 | 101,100 | — | — |
| 2018-02-12 | $10.94 | $54.49 | 111,700 | — | — |
| 2018-02-09 | $10.93 | $54.44 | 118,400 | — | — |
| 2018-02-08 | $10.92 | $54.39 | 59,200 | — | — |
| 2018-02-07 | $10.95 | $54.54 | 169,300 | — | — |
| 2018-02-06 | $10.84 | $53.99 | 128,200 | — | — |
| 2018-02-05 | $10.79 | $53.74 | 125,300 | — | — |
| 2018-02-02 | $10.86 | $54.09 | 170,500 | — | — |
| 2018-02-01 | $10.89 | $54.24 | 129,100 | — | — |
| 2018-01-31 | $10.90 | $54.29 | 107,200 | — | — |
| 2018-01-30 | $10.90 | $54.29 | 186,300 | — | — |
| 2018-01-29 | $10.98 | $54.69 | 201,500 | — | — |
| 2018-01-26 | $11.11 | $55.33 | 178,100 | — | — |
| 2018-01-25 | $11.14 | $55.48 | 130,600 | — | — |
| 2018-01-24 | $11.14 | $55.48 | 116,500 | — | — |
| 2018-01-23 | $11.22 | $55.88 | 195,700 | — | — |
| 2018-01-22 | $11.29 | $55.96 | 119,300 | — | — |
| 2018-01-19 | $11.26 | $55.81 | 85,000 | — | — |
| 2018-01-18 | $11.25 | $55.76 | 124,700 | — | — |
| 2018-01-17 | $11.24 | $55.71 | 99,200 | — | — |
| 2018-01-16 | $11.24 | $55.71 | 158,400 | — | — |
| 2018-01-12 | $11.27 | $55.86 | 149,600 | — | — |
| 2018-01-11 | $11.33 | $56.15 | 66,400 | — | — |
| 2018-01-10 | $11.28 | $55.91 | 140,000 | — | — |
| 2018-01-09 | $11.34 | $56.20 | 103,000 | — | — |
| 2018-01-08 | $11.36 | $56.30 | 78,000 | — | — |
| 2018-01-05 | $11.37 | $56.35 | 222,700 | — | — |
| 2018-01-04 | $11.35 | $56.25 | 181,400 | — | — |
| 2018-01-03 | $11.41 | $56.55 | 130,600 | — | — |
| 2018-01-02 | $11.33 | $56.15 | 119,900 | — | — |