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
- 1992-06-03 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 | $11.18 | $66.79 | 566,600 | — | — |
| 2018-12-28 | $11.04 | $65.95 | 814,200 | — | — |
| 2018-12-27 | $11.06 | $66.07 | 435,000 | — | — |
| 2018-12-26 | $11.04 | $65.95 | 501,900 | — | — |
| 2018-12-24 | $11.13 | $66.49 | 195,700 | — | — |
| 2018-12-21 | $11.09 | $66.25 | 611,400 | — | — |
| 2018-12-20 | $11.06 | $66.07 | 385,200 | — | — |
| 2018-12-19 | $11.13 | $66.49 | 445,900 | — | — |
| 2018-12-18 | $11.06 | $66.07 | 426,700 | — | — |
| 2018-12-17 | $11.07 | $66.13 | 415,400 | — | — |
| 2018-12-14 | $11.09 | $66.25 | 355,400 | — | — |
| 2018-12-13 | $11.12 | $66.43 | 378,800 | — | — |
| 2018-12-12 | $11.30 | $67.18 | 334,200 | — | — |
| 2018-12-11 | $11.39 | $67.71 | 250,100 | — | — |
| 2018-12-10 | $11.50 | $68.36 | 621,900 | — | — |
| 2018-12-07 | $11.41 | $67.83 | 308,100 | — | — |
| 2018-12-06 | $11.36 | $67.53 | 355,500 | — | — |
| 2018-12-04 | $11.38 | $67.65 | 262,100 | — | — |
| 2018-12-03 | $11.28 | $67.06 | 348,400 | — | — |
| 2018-11-30 | $11.32 | $67.29 | 231,300 | — | — |
| 2018-11-29 | $11.26 | $66.94 | 306,200 | — | — |
| 2018-11-28 | $11.11 | $66.05 | 310,000 | — | — |
| 2018-11-27 | $10.97 | $65.21 | 214,900 | — | — |
| 2018-11-26 | $11.03 | $65.57 | 214,000 | — | — |
| 2018-11-23 | $10.94 | $65.03 | 71,200 | — | — |
| 2018-11-21 | $10.94 | $65.03 | 143,800 | — | — |
| 2018-11-20 | $11.02 | $65.51 | 239,400 | — | — |
| 2018-11-19 | $11.07 | $65.81 | 200,800 | — | — |
| 2018-11-16 | $11.05 | $65.69 | 139,000 | — | — |
| 2018-11-15 | $11.05 | $65.69 | 185,100 | — | — |
| 2018-11-14 | $11.13 | $66.16 | 175,500 | — | — |
| 2018-11-13 | $11.17 | $66.40 | 1,822,100 | — | — |
| 2018-11-12 | $11.14 | $66.22 | 228,700 | — | — |
| 2018-11-09 | $11.16 | $66.34 | 240,800 | — | — |
| 2018-11-08 | $11.20 | $66.25 | 272,300 | — | — |
| 2018-11-07 | $11.09 | $65.60 | 242,400 | — | — |
| 2018-11-06 | $10.96 | $64.83 | 154,900 | — | — |
| 2018-11-05 | $11.00 | $65.07 | 310,800 | — | — |
| 2018-11-02 | $10.89 | $64.42 | 288,700 | — | — |
| 2018-11-01 | $10.95 | $64.77 | 224,100 | — | — |
| 2018-10-31 | $10.96 | $64.83 | 253,900 | — | — |
| 2018-10-30 | $11.08 | $65.54 | 273,200 | — | — |
| 2018-10-29 | $11.01 | $65.13 | 213,500 | — | — |
| 2018-10-26 | $11.09 | $65.60 | 157,400 | — | — |
| 2018-10-25 | $11.08 | $65.54 | 280,800 | — | — |
| 2018-10-24 | $11.09 | $65.60 | 233,800 | — | — |
| 2018-10-23 | $11.04 | $65.31 | 356,500 | — | — |
| 2018-10-22 | $11.00 | $65.07 | 82,800 | — | — |
| 2018-10-19 | $11.04 | $65.31 | 115,200 | — | — |
| 2018-10-18 | $11.00 | $65.07 | 91,600 | — | — |
| 2018-10-17 | $11.04 | $65.31 | 167,300 | — | — |
| 2018-10-16 | $11.01 | $65.13 | 141,900 | — | — |
| 2018-10-15 | $10.97 | $64.89 | 192,100 | — | — |
| 2018-10-12 | $11.00 | $64.75 | 151,300 | — | — |
| 2018-10-11 | $10.98 | $64.63 | 253,000 | — | — |
| 2018-10-10 | $11.02 | $64.86 | 268,800 | — | — |
| 2018-10-09 | $11.10 | $65.33 | 218,200 | — | — |
| 2018-10-08 | $11.08 | $65.22 | 175,100 | — | — |
| 2018-10-05 | $11.08 | $65.22 | 419,100 | — | — |
| 2018-10-04 | $11.28 | $66.39 | 229,800 | — | — |
| 2018-10-03 | $11.39 | $67.04 | 764,400 | — | — |
| 2018-10-02 | $11.44 | $67.34 | 70,200 | — | — |
| 2018-10-01 | $11.42 | $67.22 | 140,000 | — | — |
| 2018-09-28 | $11.44 | $67.34 | 234,700 | — | — |
| 2018-09-27 | $11.38 | $66.98 | 258,500 | — | — |
| 2018-09-26 | $11.40 | $67.10 | 256,400 | — | — |
| 2018-09-25 | $11.41 | $67.16 | 218,200 | — | — |
| 2018-09-24 | $11.46 | $67.45 | 90,100 | — | — |
| 2018-09-21 | $11.51 | $67.75 | 113,600 | — | — |
| 2018-09-20 | $11.54 | $67.92 | 168,400 | — | — |
| 2018-09-19 | $11.49 | $67.63 | 123,100 | — | — |
| 2018-09-18 | $11.56 | $68.04 | 130,100 | — | — |
| 2018-09-17 | $11.61 | $68.34 | 152,500 | — | — |
| 2018-09-14 | $11.70 | $68.87 | 101,400 | — | — |
| 2018-09-13 | $11.71 | $68.92 | 85,300 | — | — |
| 2018-09-12 | $11.78 | $69.01 | 152,100 | — | — |
| 2018-09-11 | $11.81 | $69.19 | 105,100 | — | — |
| 2018-09-10 | $11.84 | $69.36 | 124,200 | — | — |
| 2018-09-07 | $11.77 | $68.95 | 108,500 | — | — |
| 2018-09-06 | $11.80 | $69.13 | 120,400 | — | — |
| 2018-09-05 | $11.83 | $69.31 | 181,700 | — | — |
| 2018-09-04 | $11.88 | $69.60 | 147,200 | — | — |
| 2018-08-31 | $11.88 | $69.60 | 124,400 | — | — |
| 2018-08-30 | $11.88 | $69.60 | 119,200 | — | — |
| 2018-08-29 | $11.89 | $69.66 | 96,100 | — | — |
| 2018-08-28 | $11.93 | $69.89 | 82,700 | — | — |
| 2018-08-27 | $11.93 | $69.89 | 122,000 | — | — |
| 2018-08-24 | $11.89 | $69.66 | 106,800 | — | — |
| 2018-08-23 | $11.85 | $69.42 | 120,700 | — | — |
| 2018-08-22 | $11.83 | $69.31 | 75,600 | — | — |
| 2018-08-21 | $11.83 | $69.31 | 94,300 | — | — |
| 2018-08-20 | $11.83 | $69.31 | 120,500 | — | — |
| 2018-08-17 | $11.77 | $68.95 | 68,700 | — | — |
| 2018-08-16 | $11.78 | $69.01 | 75,200 | — | — |
| 2018-08-15 | $11.80 | $69.13 | 118,200 | — | — |
| 2018-08-14 | $11.81 | $69.19 | 71,200 | — | — |
| 2018-08-13 | $11.82 | $69.25 | 129,300 | — | — |
| 2018-08-10 | $11.88 | $69.28 | 119,500 | — | — |
| 2018-08-09 | $11.81 | $68.87 | 141,500 | — | — |
| 2018-08-08 | $11.85 | $69.10 | 100,200 | — | — |
| 2018-08-07 | $11.83 | $68.98 | 105,500 | — | — |
| 2018-08-06 | $11.86 | $69.16 | 64,200 | — | — |
| 2018-08-03 | $11.86 | $69.16 | 157,000 | — | — |
| 2018-08-02 | $11.89 | $69.33 | 145,200 | — | — |
| 2018-08-01 | $11.85 | $69.10 | 78,200 | — | — |
| 2018-07-31 | $11.83 | $68.98 | 149,700 | — | — |
| 2018-07-30 | $11.78 | $68.69 | 155,500 | — | — |
| 2018-07-27 | $11.76 | $68.58 | 98,700 | — | — |
| 2018-07-26 | $11.76 | $68.58 | 112,700 | — | — |
| 2018-07-25 | $11.85 | $69.10 | 108,700 | — | — |
| 2018-07-24 | $11.85 | $69.10 | 180,700 | — | — |
| 2018-07-23 | $11.92 | $69.51 | 75,200 | — | — |
| 2018-07-20 | $11.90 | $69.39 | 48,400 | — | — |
| 2018-07-19 | $11.88 | $69.28 | 236,100 | — | — |
| 2018-07-18 | $11.87 | $69.22 | 323,500 | — | — |
| 2018-07-17 | $11.85 | $69.10 | 177,100 | — | — |
| 2018-07-16 | $11.80 | $68.81 | 388,200 | — | — |
| 2018-07-13 | $11.82 | $68.61 | 168,900 | — | — |
| 2018-07-12 | $11.78 | $68.37 | 111,100 | — | — |
| 2018-07-11 | $11.74 | $68.14 | 199,100 | — | — |
| 2018-07-10 | $11.76 | $68.26 | 80,600 | — | — |
| 2018-07-09 | $11.72 | $68.03 | 117,700 | — | — |
| 2018-07-06 | $11.77 | $68.32 | 96,700 | — | — |
| 2018-07-05 | $11.77 | $68.32 | 113,500 | — | — |
| 2018-07-03 | $11.79 | $68.43 | 42,400 | — | — |
| 2018-07-02 | $11.77 | $68.32 | 130,400 | — | — |
| 2018-06-29 | $11.74 | $68.14 | 116,100 | — | — |
| 2018-06-28 | $11.74 | $68.14 | 65,600 | — | — |
| 2018-06-27 | $11.74 | $68.14 | 116,600 | — | — |
| 2018-06-26 | $11.72 | $68.03 | 62,800 | — | — |
| 2018-06-25 | $11.72 | $68.03 | 81,300 | — | — |
| 2018-06-22 | $11.73 | $68.08 | 60,700 | — | — |
| 2018-06-21 | $11.74 | $68.14 | 81,300 | — | — |
| 2018-06-20 | $11.74 | $68.14 | 61,700 | — | — |
| 2018-06-19 | $11.74 | $68.14 | 83,300 | — | — |
| 2018-06-18 | $11.66 | $67.68 | 62,400 | — | — |
| 2018-06-15 | $11.68 | $67.79 | 86,300 | — | — |
| 2018-06-14 | $11.68 | $67.79 | 106,300 | — | — |
| 2018-06-13 | $11.66 | $67.68 | 83,700 | — | — |
| 2018-06-12 | $11.72 | $68.03 | 106,000 | — | — |
| 2018-06-11 | $11.74 | $67.82 | 110,600 | — | — |
| 2018-06-08 | $11.81 | $68.23 | 78,800 | — | — |
| 2018-06-07 | $11.81 | $68.23 | 56,400 | — | — |
| 2018-06-06 | $11.81 | $68.23 | 77,500 | — | — |
| 2018-06-05 | $11.80 | $68.17 | 80,300 | — | — |
| 2018-06-04 | $11.79 | $68.11 | 60,000 | — | — |
| 2018-06-01 | $11.81 | $68.23 | 89,100 | — | — |
| 2018-05-31 | $11.79 | $68.11 | 135,500 | — | — |
| 2018-05-30 | $11.79 | $68.11 | 98,600 | — | — |
| 2018-05-29 | $11.76 | $67.94 | 153,000 | — | — |
| 2018-05-25 | $11.69 | $67.53 | 105,400 | — | — |
| 2018-05-24 | $11.70 | $67.59 | 53,500 | — | — |
| 2018-05-23 | $11.61 | $67.07 | 91,000 | — | — |
| 2018-05-22 | $11.60 | $67.01 | 101,400 | — | — |
| 2018-05-21 | $11.67 | $67.42 | 46,500 | — | — |
| 2018-05-18 | $11.65 | $67.30 | 191,500 | — | — |
| 2018-05-17 | $11.60 | $67.01 | 109,500 | — | — |
| 2018-05-16 | $11.65 | $67.30 | 75,200 | — | — |
| 2018-05-15 | $11.66 | $67.36 | 127,300 | — | — |
| 2018-05-14 | $11.65 | $67.30 | 132,400 | — | — |
| 2018-05-11 | $11.74 | $67.50 | 139,200 | — | — |
| 2018-05-10 | $11.75 | $67.56 | 218,100 | — | — |
| 2018-05-09 | $11.68 | $67.16 | 111,500 | — | — |
| 2018-05-08 | $11.71 | $67.33 | 98,500 | — | — |
| 2018-05-07 | $11.72 | $67.39 | 152,700 | — | — |
| 2018-05-04 | $11.70 | $67.27 | 98,700 | — | — |
| 2018-05-03 | $11.69 | $67.22 | 152,400 | — | — |
| 2018-05-02 | $11.66 | $67.04 | 124,000 | — | — |
| 2018-05-01 | $11.66 | $67.04 | 126,600 | — | — |
| 2018-04-30 | $11.62 | $66.81 | 132,200 | — | — |
| 2018-04-27 | $11.60 | $66.70 | 190,000 | — | — |
| 2018-04-26 | $11.60 | $66.70 | 249,600 | — | — |
| 2018-04-25 | $11.54 | $66.35 | 209,300 | — | — |
| 2018-04-24 | $11.59 | $66.64 | 142,500 | — | — |
| 2018-04-23 | $11.64 | $66.93 | 134,900 | — | — |
| 2018-04-20 | $11.66 | $67.04 | 286,600 | — | — |
| 2018-04-19 | $11.64 | $66.93 | 146,100 | — | — |
| 2018-04-18 | $11.69 | $67.22 | 178,100 | — | — |
| 2018-04-17 | $11.68 | $67.16 | 147,200 | — | — |
| 2018-04-16 | $11.68 | $67.16 | 103,800 | — | — |
| 2018-04-13 | $11.75 | $67.25 | 118,300 | — | — |
| 2018-04-12 | $11.74 | $67.19 | 75,200 | — | — |
| 2018-04-11 | $11.75 | $67.25 | 119,000 | — | — |
| 2018-04-10 | $11.76 | $67.30 | 77,200 | — | — |
| 2018-04-09 | $11.78 | $67.42 | 113,800 | — | — |
| 2018-04-06 | $11.79 | $67.47 | 113,200 | — | — |
| 2018-04-05 | $11.81 | $67.59 | 262,500 | — | — |
| 2018-04-04 | $11.78 | $67.42 | 217,000 | — | — |
| 2018-04-03 | $11.68 | $66.84 | 105,200 | — | — |
| 2018-04-02 | $11.74 | $67.19 | 114,200 | — | — |
| 2018-03-29 | $11.72 | $67.07 | 130,900 | — | — |
| 2018-03-28 | $11.71 | $67.02 | 192,200 | — | — |
| 2018-03-27 | $11.68 | $66.84 | 769,100 | — | — |
| 2018-03-26 | $11.67 | $66.79 | 171,000 | — | — |
| 2018-03-23 | $11.61 | $66.44 | 124,100 | — | — |
| 2018-03-22 | $11.64 | $66.62 | 89,300 | — | — |
| 2018-03-21 | $11.65 | $66.67 | 120,500 | — | — |
| 2018-03-20 | $11.64 | $66.62 | 105,700 | — | — |
| 2018-03-19 | $11.64 | $66.62 | 66,500 | — | — |
| 2018-03-16 | $11.70 | $66.96 | 105,300 | — | — |
| 2018-03-15 | $11.70 | $66.96 | 107,700 | — | — |
| 2018-03-14 | $11.75 | $67.25 | 58,800 | — | — |
| 2018-03-13 | $11.80 | $67.22 | 102,100 | — | — |
| 2018-03-12 | $11.78 | $67.10 | 103,700 | — | — |
| 2018-03-09 | $11.82 | $67.33 | 93,500 | — | — |
| 2018-03-08 | $11.77 | $67.05 | 110,500 | — | — |
| 2018-03-07 | $11.81 | $67.27 | 72,000 | — | — |
| 2018-03-06 | $11.80 | $67.22 | 50,500 | — | — |
| 2018-03-05 | $11.77 | $67.05 | 117,500 | — | — |
| 2018-03-02 | $11.81 | $67.27 | 121,200 | — | — |
| 2018-03-01 | $11.82 | $67.33 | 91,700 | — | — |
| 2018-02-28 | $11.81 | $67.27 | 89,800 | — | — |
| 2018-02-27 | $11.80 | $67.22 | 106,600 | — | — |
| 2018-02-26 | $11.84 | $67.44 | 120,800 | — | — |
| 2018-02-23 | $11.80 | $67.22 | 118,700 | — | — |
| 2018-02-22 | $11.73 | $66.82 | 221,600 | — | — |
| 2018-02-21 | $11.84 | $67.44 | 185,000 | — | — |
| 2018-02-20 | $11.85 | $67.50 | 140,800 | — | — |
| 2018-02-16 | $11.85 | $67.50 | 155,400 | — | — |
| 2018-02-15 | $11.85 | $67.50 | 126,100 | — | — |
| 2018-02-14 | $11.85 | $67.50 | 132,400 | — | — |
| 2018-02-13 | $11.95 | $67.76 | 173,200 | — | — |
| 2018-02-12 | $11.86 | $67.25 | 154,200 | — | — |
| 2018-02-09 | $11.82 | $67.02 | 108,300 | — | — |
| 2018-02-08 | $11.84 | $67.13 | 322,700 | — | — |
| 2018-02-07 | $11.83 | $67.08 | 276,600 | — | — |
| 2018-02-06 | $11.77 | $66.74 | 410,300 | — | — |
| 2018-02-05 | $11.72 | $66.45 | 591,500 | — | — |
| 2018-02-02 | $11.77 | $66.74 | 327,600 | — | — |
| 2018-02-01 | $11.85 | $67.19 | 270,400 | — | — |
| 2018-01-31 | $11.87 | $67.30 | 283,000 | — | — |
| 2018-01-30 | $11.84 | $67.13 | 269,400 | — | — |
| 2018-01-29 | $11.92 | $67.59 | 379,600 | — | — |
| 2018-01-26 | $12.07 | $68.44 | 240,600 | — | — |
| 2018-01-25 | $12.10 | $68.61 | 459,400 | — | — |
| 2018-01-24 | $12.13 | $68.78 | 222,900 | — | — |
| 2018-01-23 | $12.21 | $69.23 | 174,500 | — | — |
| 2018-01-22 | $12.27 | $69.26 | 176,400 | — | — |
| 2018-01-19 | $12.27 | $69.26 | 184,400 | — | — |
| 2018-01-18 | $12.28 | $69.32 | 183,900 | — | — |
| 2018-01-17 | $12.28 | $69.32 | 112,100 | — | — |
| 2018-01-16 | $12.31 | $69.49 | 185,800 | — | — |
| 2018-01-12 | $12.34 | $69.66 | 213,700 | — | — |
| 2018-01-11 | $12.38 | $69.88 | 141,300 | — | — |
| 2018-01-10 | $12.35 | $69.71 | 199,600 | — | — |
| 2018-01-09 | $12.41 | $70.05 | 267,500 | — | — |
| 2018-01-08 | $12.48 | $70.45 | 159,400 | — | — |
| 2018-01-05 | $12.46 | $70.33 | 159,200 | — | — |
| 2018-01-04 | $12.45 | $70.28 | 194,400 | — | — |
| 2018-01-03 | $12.51 | $70.62 | 210,900 | — | — |
| 2018-01-02 | $12.38 | $69.88 | 191,300 | — | — |