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
- 1991-11-21 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 | $11.14 | $67.28 | 459,800 | — | — |
| 2018-12-28 | $11.05 | $66.74 | 352,900 | — | — |
| 2018-12-27 | $11.08 | $66.92 | 437,400 | — | — |
| 2018-12-26 | $11.04 | $66.68 | 396,100 | — | — |
| 2018-12-24 | $11.12 | $67.16 | 245,000 | — | — |
| 2018-12-21 | $11.06 | $66.80 | 338,300 | — | — |
| 2018-12-20 | $11.04 | $66.68 | 445,900 | — | — |
| 2018-12-19 | $11.08 | $66.92 | 333,400 | — | — |
| 2018-12-18 | $11.05 | $66.74 | 257,600 | — | — |
| 2018-12-17 | $11.06 | $66.80 | 209,600 | — | — |
| 2018-12-14 | $11.09 | $66.98 | 313,300 | — | — |
| 2018-12-13 | $11.09 | $66.98 | 233,700 | — | — |
| 2018-12-12 | $11.28 | $67.81 | 212,400 | — | — |
| 2018-12-11 | $11.36 | $68.29 | 291,800 | — | — |
| 2018-12-10 | $11.46 | $68.89 | 231,300 | — | — |
| 2018-12-07 | $11.39 | $68.47 | 203,800 | — | — |
| 2018-12-06 | $11.30 | $67.93 | 328,200 | — | — |
| 2018-12-04 | $11.29 | $67.87 | 138,100 | — | — |
| 2018-12-03 | $11.19 | $67.26 | 144,700 | — | — |
| 2018-11-30 | $11.16 | $67.08 | 182,600 | — | — |
| 2018-11-29 | $11.23 | $67.50 | 190,700 | — | — |
| 2018-11-28 | $11.14 | $66.96 | 189,800 | — | — |
| 2018-11-27 | $11.03 | $66.30 | 201,200 | — | — |
| 2018-11-26 | $11.05 | $66.42 | 148,800 | — | — |
| 2018-11-23 | $10.99 | $66.06 | 69,200 | — | — |
| 2018-11-21 | $11.00 | $66.12 | 107,400 | — | — |
| 2018-11-20 | $11.07 | $66.54 | 153,200 | — | — |
| 2018-11-19 | $11.07 | $66.54 | 135,700 | — | — |
| 2018-11-16 | $11.09 | $66.66 | 150,300 | — | — |
| 2018-11-15 | $11.08 | $66.60 | 268,500 | — | — |
| 2018-11-14 | $11.09 | $66.66 | 195,700 | — | — |
| 2018-11-13 | $11.17 | $67.14 | 153,500 | — | — |
| 2018-11-12 | $11.22 | $67.44 | 182,200 | — | — |
| 2018-11-09 | $11.21 | $67.38 | 168,900 | — | — |
| 2018-11-08 | $11.21 | $67.07 | 173,700 | — | — |
| 2018-11-07 | $11.09 | $66.35 | 161,800 | — | — |
| 2018-11-06 | $10.98 | $65.69 | 115,000 | — | — |
| 2018-11-05 | $11.00 | $65.81 | 110,700 | — | — |
| 2018-11-02 | $10.95 | $65.51 | 155,500 | — | — |
| 2018-11-01 | $10.92 | $65.33 | 200,800 | — | — |
| 2018-10-31 | $10.96 | $65.57 | 221,300 | — | — |
| 2018-10-30 | $10.97 | $65.63 | 198,100 | — | — |
| 2018-10-29 | $11.00 | $65.81 | 164,100 | — | — |
| 2018-10-26 | $11.05 | $66.11 | 111,900 | — | — |
| 2018-10-25 | $11.05 | $66.11 | 156,800 | — | — |
| 2018-10-24 | $11.07 | $66.23 | 186,200 | — | — |
| 2018-10-23 | $11.06 | $66.17 | 150,600 | — | — |
| 2018-10-22 | $10.97 | $65.63 | 110,100 | — | — |
| 2018-10-19 | $10.95 | $65.51 | 134,900 | — | — |
| 2018-10-18 | $10.98 | $65.69 | 131,900 | — | — |
| 2018-10-17 | $10.99 | $65.75 | 121,600 | — | — |
| 2018-10-16 | $11.05 | $66.11 | 171,800 | — | — |
| 2018-10-15 | $10.97 | $65.63 | 139,200 | — | — |
| 2018-10-12 | $10.98 | $65.37 | 144,600 | — | — |
| 2018-10-11 | $10.94 | $65.13 | 520,600 | — | — |
| 2018-10-10 | $10.90 | $64.90 | 430,100 | — | — |
| 2018-10-09 | $11.10 | $66.09 | 140,700 | — | — |
| 2018-10-08 | $11.06 | $65.85 | 133,100 | — | — |
| 2018-10-05 | $11.16 | $66.44 | 180,700 | — | — |
| 2018-10-04 | $11.29 | $67.22 | 162,700 | — | — |
| 2018-10-03 | $11.38 | $67.75 | 135,400 | — | — |
| 2018-10-02 | $11.50 | $68.47 | 85,700 | — | — |
| 2018-10-01 | $11.48 | $68.35 | 134,500 | — | — |
| 2018-09-28 | $11.54 | $68.71 | 230,600 | — | — |
| 2018-09-27 | $11.52 | $68.59 | 199,000 | — | — |
| 2018-09-26 | $11.42 | $67.99 | 209,300 | — | — |
| 2018-09-25 | $11.35 | $67.58 | 93,800 | — | — |
| 2018-09-24 | $11.36 | $67.64 | 154,800 | — | — |
| 2018-09-21 | $11.41 | $67.93 | 68,200 | — | — |
| 2018-09-20 | $11.47 | $68.29 | 197,200 | — | — |
| 2018-09-19 | $11.36 | $67.64 | 157,500 | — | — |
| 2018-09-18 | $11.42 | $67.99 | 201,900 | — | — |
| 2018-09-17 | $11.42 | $67.99 | 177,300 | — | — |
| 2018-09-14 | $11.54 | $68.71 | 240,600 | — | — |
| 2018-09-13 | $11.65 | $69.36 | 106,000 | — | — |
| 2018-09-12 | $11.78 | $69.82 | 38,500 | — | — |
| 2018-09-11 | $11.77 | $69.76 | 107,700 | — | — |
| 2018-09-10 | $11.83 | $70.12 | 59,600 | — | — |
| 2018-09-07 | $11.77 | $69.76 | 92,700 | — | — |
| 2018-09-06 | $11.82 | $70.06 | 88,600 | — | — |
| 2018-09-05 | $11.79 | $69.88 | 105,600 | — | — |
| 2018-09-04 | $11.84 | $70.18 | 131,900 | — | — |
| 2018-08-31 | $11.84 | $70.18 | 73,700 | — | — |
| 2018-08-30 | $11.83 | $70.12 | 145,700 | — | — |
| 2018-08-29 | $11.88 | $70.41 | 132,200 | — | — |
| 2018-08-28 | $11.89 | $70.47 | 89,900 | — | — |
| 2018-08-27 | $11.89 | $70.47 | 94,700 | — | — |
| 2018-08-24 | $11.88 | $70.41 | 103,200 | — | — |
| 2018-08-23 | $11.84 | $70.18 | 119,100 | — | — |
| 2018-08-22 | $11.87 | $70.35 | 136,700 | — | — |
| 2018-08-21 | $11.90 | $70.53 | 143,200 | — | — |
| 2018-08-20 | $11.89 | $70.47 | 57,000 | — | — |
| 2018-08-17 | $11.85 | $70.24 | 78,600 | — | — |
| 2018-08-16 | $11.78 | $69.82 | 97,700 | — | — |
| 2018-08-15 | $11.82 | $70.06 | 120,100 | — | — |
| 2018-08-14 | $11.83 | $70.12 | 66,500 | — | — |
| 2018-08-13 | $11.84 | $70.18 | 152,700 | — | — |
| 2018-08-10 | $11.98 | $70.67 | 83,300 | — | — |
| 2018-08-09 | $11.91 | $70.26 | 77,900 | — | — |
| 2018-08-08 | $11.95 | $70.50 | 115,100 | — | — |
| 2018-08-07 | $11.89 | $70.14 | 71,000 | — | — |
| 2018-08-06 | $11.95 | $70.50 | 109,000 | — | — |
| 2018-08-03 | $11.84 | $69.85 | 133,400 | — | — |
| 2018-08-02 | $11.96 | $70.56 | 118,100 | — | — |
| 2018-08-01 | $11.90 | $70.20 | 175,600 | — | — |
| 2018-07-31 | $11.86 | $69.97 | 138,000 | — | — |
| 2018-07-30 | $11.75 | $69.32 | 102,300 | — | — |
| 2018-07-27 | $11.76 | $69.38 | 66,600 | — | — |
| 2018-07-26 | $11.79 | $69.55 | 77,300 | — | — |
| 2018-07-25 | $11.94 | $70.44 | 102,400 | — | — |
| 2018-07-24 | $11.91 | $70.26 | 85,600 | — | — |
| 2018-07-23 | $11.93 | $70.38 | 72,700 | — | — |
| 2018-07-20 | $11.95 | $70.50 | 58,700 | — | — |
| 2018-07-19 | $11.96 | $70.56 | 318,200 | — | — |
| 2018-07-18 | $11.90 | $70.20 | 335,200 | — | — |
| 2018-07-17 | $11.89 | $70.14 | 238,300 | — | — |
| 2018-07-16 | $11.87 | $70.02 | 128,600 | — | — |
| 2018-07-13 | $11.89 | $69.81 | 122,100 | — | — |
| 2018-07-12 | $11.85 | $69.58 | 95,400 | — | — |
| 2018-07-11 | $11.75 | $68.99 | 126,100 | — | — |
| 2018-07-10 | $11.82 | $69.40 | 76,100 | — | — |
| 2018-07-09 | $11.72 | $68.81 | 72,200 | — | — |
| 2018-07-06 | $11.83 | $69.46 | 67,800 | — | — |
| 2018-07-05 | $11.81 | $69.34 | 73,300 | — | — |
| 2018-07-03 | $11.85 | $69.58 | 26,600 | — | — |
| 2018-07-02 | $11.82 | $69.40 | 147,600 | — | — |
| 2018-06-29 | $11.82 | $69.40 | 157,600 | — | — |
| 2018-06-28 | $11.82 | $69.40 | 106,100 | — | — |
| 2018-06-27 | $11.77 | $69.11 | 145,600 | — | — |
| 2018-06-26 | $11.76 | $69.05 | 121,600 | — | — |
| 2018-06-25 | $11.74 | $68.93 | 79,700 | — | — |
| 2018-06-22 | $11.72 | $68.81 | 106,700 | — | — |
| 2018-06-21 | $11.77 | $69.11 | 92,700 | — | — |
| 2018-06-20 | $11.72 | $68.81 | 94,200 | — | — |
| 2018-06-19 | $11.76 | $69.05 | 106,000 | — | — |
| 2018-06-18 | $11.70 | $68.70 | 94,500 | — | — |
| 2018-06-15 | $11.70 | $68.70 | 125,100 | — | — |
| 2018-06-14 | $11.67 | $68.52 | 121,900 | — | — |
| 2018-06-13 | $11.71 | $68.76 | 60,000 | — | — |
| 2018-06-12 | $11.71 | $68.76 | 103,900 | — | — |
| 2018-06-11 | $11.81 | $69.01 | 100,100 | — | — |
| 2018-06-08 | $11.87 | $69.36 | 92,500 | — | — |
| 2018-06-07 | $11.85 | $69.25 | 117,400 | — | — |
| 2018-06-06 | $11.79 | $68.90 | 73,700 | — | — |
| 2018-06-05 | $11.81 | $69.01 | 66,300 | — | — |
| 2018-06-04 | $11.81 | $69.01 | 55,400 | — | — |
| 2018-06-01 | $11.85 | $69.25 | 90,600 | — | — |
| 2018-05-31 | $11.87 | $69.36 | 90,500 | — | — |
| 2018-05-30 | $11.82 | $69.07 | 133,300 | — | — |
| 2018-05-29 | $11.82 | $69.07 | 135,100 | — | — |
| 2018-05-25 | $11.76 | $68.72 | 69,100 | — | — |
| 2018-05-24 | $11.76 | $68.72 | 61,100 | — | — |
| 2018-05-23 | $11.72 | $68.49 | 89,400 | — | — |
| 2018-05-22 | $11.70 | $68.37 | 71,900 | — | — |
| 2018-05-21 | $11.71 | $68.43 | 97,700 | — | — |
| 2018-05-18 | $11.72 | $68.49 | 104,400 | — | — |
| 2018-05-17 | $11.68 | $68.25 | 78,900 | — | — |
| 2018-05-16 | $11.71 | $68.43 | 109,700 | — | — |
| 2018-05-15 | $11.76 | $68.72 | 77,400 | — | — |
| 2018-05-14 | $11.79 | $68.90 | 90,800 | — | — |
| 2018-05-11 | $11.84 | $68.86 | 80,500 | — | — |
| 2018-05-10 | $11.87 | $69.04 | 75,000 | — | — |
| 2018-05-09 | $11.82 | $68.75 | 75,800 | — | — |
| 2018-05-08 | $11.87 | $69.04 | 60,200 | — | — |
| 2018-05-07 | $11.88 | $69.09 | 115,000 | — | — |
| 2018-05-04 | $11.91 | $69.27 | 88,000 | — | — |
| 2018-05-03 | $11.90 | $69.21 | 95,600 | — | — |
| 2018-05-02 | $11.80 | $68.63 | 68,400 | — | — |
| 2018-05-01 | $11.81 | $68.69 | 126,700 | — | — |
| 2018-04-30 | $11.75 | $68.34 | 90,200 | — | — |
| 2018-04-27 | $11.66 | $67.81 | 74,800 | — | — |
| 2018-04-26 | $11.65 | $67.76 | 142,900 | — | — |
| 2018-04-25 | $11.56 | $67.23 | 174,100 | — | — |
| 2018-04-24 | $11.67 | $67.87 | 124,100 | — | — |
| 2018-04-23 | $11.67 | $67.87 | 104,400 | — | — |
| 2018-04-20 | $11.72 | $68.16 | 189,700 | — | — |
| 2018-04-19 | $11.69 | $67.99 | 115,900 | — | — |
| 2018-04-18 | $11.65 | $67.76 | 158,000 | — | — |
| 2018-04-17 | $11.65 | $67.76 | 150,900 | — | — |
| 2018-04-16 | $11.73 | $68.22 | 108,200 | — | — |
| 2018-04-13 | $11.75 | $68.01 | 208,400 | — | — |
| 2018-04-12 | $11.71 | $67.78 | 97,600 | — | — |
| 2018-04-11 | $11.71 | $67.78 | 90,200 | — | — |
| 2018-04-10 | $11.66 | $67.49 | 118,900 | — | — |
| 2018-04-09 | $11.72 | $67.84 | 78,300 | — | — |
| 2018-04-06 | $11.71 | $67.78 | 241,200 | — | — |
| 2018-04-05 | $11.76 | $68.07 | 83,600 | — | — |
| 2018-04-04 | $11.75 | $68.01 | 226,700 | — | — |
| 2018-04-03 | $11.61 | $67.20 | 85,200 | — | — |
| 2018-04-02 | $11.69 | $67.67 | 89,800 | — | — |
| 2018-03-29 | $11.69 | $67.67 | 85,900 | — | — |
| 2018-03-28 | $11.68 | $67.61 | 71,100 | — | — |
| 2018-03-27 | $11.66 | $67.49 | 169,100 | — | — |
| 2018-03-26 | $11.58 | $67.03 | 133,000 | — | — |
| 2018-03-23 | $11.56 | $66.91 | 124,600 | — | — |
| 2018-03-22 | $11.60 | $67.14 | 109,500 | — | — |
| 2018-03-21 | $11.60 | $67.14 | 154,900 | — | — |
| 2018-03-20 | $11.58 | $67.03 | 114,000 | — | — |
| 2018-03-19 | $11.58 | $67.03 | 134,200 | — | — |
| 2018-03-16 | $11.61 | $67.20 | 169,200 | — | — |
| 2018-03-15 | $11.60 | $67.14 | 134,700 | — | — |
| 2018-03-14 | $11.61 | $67.20 | 161,500 | — | — |
| 2018-03-13 | $11.70 | $67.40 | 144,200 | — | — |
| 2018-03-12 | $11.76 | $67.74 | 95,600 | — | — |
| 2018-03-09 | $11.73 | $67.57 | 158,100 | — | — |
| 2018-03-08 | $11.76 | $67.74 | 92,600 | — | — |
| 2018-03-07 | $11.74 | $67.63 | 74,700 | — | — |
| 2018-03-06 | $11.78 | $67.86 | 181,500 | — | — |
| 2018-03-05 | $11.77 | $67.80 | 98,500 | — | — |
| 2018-03-02 | $11.75 | $67.69 | 76,500 | — | — |
| 2018-03-01 | $11.75 | $67.69 | 155,200 | — | — |
| 2018-02-28 | $11.82 | $68.09 | 107,200 | — | — |
| 2018-02-27 | $11.84 | $68.21 | 149,500 | — | — |
| 2018-02-26 | $11.86 | $68.32 | 152,200 | — | — |
| 2018-02-23 | $11.84 | $68.21 | 162,000 | — | — |
| 2018-02-22 | $11.77 | $67.80 | 70,800 | — | — |
| 2018-02-21 | $11.84 | $68.21 | 73,000 | — | — |
| 2018-02-20 | $11.87 | $68.38 | 153,500 | — | — |
| 2018-02-16 | $11.90 | $68.55 | 176,600 | — | — |
| 2018-02-15 | $11.93 | $68.72 | 194,200 | — | — |
| 2018-02-14 | $11.85 | $68.26 | 92,400 | — | — |
| 2018-02-13 | $11.92 | $68.33 | 106,900 | — | — |
| 2018-02-12 | $11.89 | $68.15 | 156,200 | — | — |
| 2018-02-09 | $11.83 | $67.81 | 174,600 | — | — |
| 2018-02-08 | $11.92 | $68.33 | 177,900 | — | — |
| 2018-02-07 | $11.95 | $68.50 | 212,200 | — | — |
| 2018-02-06 | $11.85 | $67.93 | 404,400 | — | — |
| 2018-02-05 | $11.74 | $67.29 | 329,600 | — | — |
| 2018-02-02 | $11.83 | $67.81 | 262,400 | — | — |
| 2018-02-01 | $11.93 | $68.38 | 223,200 | — | — |
| 2018-01-31 | $11.92 | $68.33 | 636,400 | — | — |
| 2018-01-30 | $11.99 | $68.73 | 531,400 | — | — |
| 2018-01-29 | $12.09 | $69.30 | 334,300 | — | — |
| 2018-01-26 | $12.30 | $70.50 | 211,600 | — | — |
| 2018-01-25 | $12.30 | $70.50 | 130,500 | — | — |
| 2018-01-24 | $12.31 | $70.56 | 131,000 | — | — |
| 2018-01-23 | $12.39 | $71.02 | 88,400 | — | — |
| 2018-01-22 | $12.45 | $71.03 | 124,500 | — | — |
| 2018-01-19 | $12.42 | $70.86 | 124,200 | — | — |
| 2018-01-18 | $12.52 | $71.43 | 108,300 | — | — |
| 2018-01-17 | $12.53 | $71.48 | 115,900 | — | — |
| 2018-01-16 | $12.53 | $71.48 | 158,400 | — | — |
| 2018-01-12 | $12.52 | $71.43 | 101,500 | — | — |
| 2018-01-11 | $12.50 | $71.31 | 108,500 | — | — |
| 2018-01-10 | $12.51 | $71.37 | 221,600 | — | — |
| 2018-01-09 | $12.55 | $71.60 | 169,200 | — | — |
| 2018-01-08 | $12.65 | $72.17 | 69,900 | — | — |
| 2018-01-05 | $12.62 | $72.00 | 131,500 | — | — |
| 2018-01-04 | $12.66 | $72.22 | 170,000 | — | — |
| 2018-01-03 | $12.64 | $72.11 | 115,100 | — | — |
| 2018-01-02 | $12.56 | $71.65 | 141,000 | — | — |