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 | $11.61 | $51.07 | 73,200 | — | — |
| 2018-12-28 | $11.63 | $51.16 | 75,800 | — | — |
| 2018-12-27 | $11.52 | $50.67 | 115,600 | — | — |
| 2018-12-26 | $11.54 | $50.76 | 61,500 | — | — |
| 2018-12-24 | $11.62 | $51.11 | 68,200 | — | — |
| 2018-12-21 | $11.46 | $50.41 | 35,400 | — | — |
| 2018-12-20 | $11.38 | $50.06 | 94,000 | — | — |
| 2018-12-19 | $11.51 | $50.63 | 60,500 | — | — |
| 2018-12-18 | $11.49 | $50.54 | 88,300 | — | — |
| 2018-12-17 | $11.42 | $50.23 | 47,600 | — | — |
| 2018-12-14 | $11.50 | $50.58 | 106,700 | — | — |
| 2018-12-13 | $11.45 | $50.36 | 87,200 | — | — |
| 2018-12-12 | $11.60 | $50.77 | 64,200 | — | — |
| 2018-12-11 | $11.69 | $51.16 | 71,600 | — | — |
| 2018-12-10 | $11.75 | $51.43 | 27,600 | — | — |
| 2018-12-07 | $11.73 | $51.34 | 35,500 | — | — |
| 2018-12-06 | $11.74 | $51.38 | 83,200 | — | — |
| 2018-12-04 | $11.71 | $51.25 | 111,400 | — | — |
| 2018-12-03 | $11.61 | $50.81 | 25,200 | — | — |
| 2018-11-30 | $11.57 | $50.64 | 75,600 | — | — |
| 2018-11-29 | $11.60 | $50.77 | 46,100 | — | — |
| 2018-11-28 | $11.54 | $50.51 | 41,300 | — | — |
| 2018-11-27 | $11.54 | $50.51 | 50,200 | — | — |
| 2018-11-26 | $11.50 | $50.33 | 26,000 | — | — |
| 2018-11-23 | $11.47 | $50.20 | 9,600 | — | — |
| 2018-11-21 | $11.49 | $50.29 | 22,600 | — | — |
| 2018-11-20 | $11.46 | $50.16 | 100,100 | — | — |
| 2018-11-19 | $11.56 | $50.59 | 49,600 | — | — |
| 2018-11-16 | $11.56 | $50.59 | 85,700 | — | — |
| 2018-11-15 | $11.60 | $50.77 | 31,600 | — | — |
| 2018-11-14 | $11.62 | $50.86 | 32,900 | — | — |
| 2018-11-13 | $11.64 | $50.94 | 34,800 | — | — |
| 2018-11-12 | $11.67 | $51.07 | 45,400 | — | — |
| 2018-11-09 | $11.70 | $51.21 | 35,300 | — | — |
| 2018-11-08 | $11.73 | $51.08 | 24,500 | — | — |
| 2018-11-07 | $11.68 | $50.87 | 29,700 | — | — |
| 2018-11-06 | $11.60 | $50.52 | 43,900 | — | — |
| 2018-11-05 | $11.56 | $50.34 | 38,600 | — | — |
| 2018-11-02 | $11.71 | $51.00 | 27,900 | — | — |
| 2018-11-01 | $11.72 | $51.04 | 97,000 | — | — |
| 2018-10-31 | $11.64 | $50.69 | 72,900 | — | — |
| 2018-10-30 | $11.68 | $50.87 | 30,100 | — | — |
| 2018-10-29 | $11.76 | $51.21 | 51,300 | — | — |
| 2018-10-26 | $11.80 | $51.39 | 51,500 | — | — |
| 2018-10-25 | $11.75 | $51.17 | 20,700 | — | — |
| 2018-10-24 | $11.74 | $51.13 | 20,100 | — | — |
| 2018-10-23 | $11.70 | $50.95 | 13,700 | — | — |
| 2018-10-22 | $11.71 | $51.00 | 19,900 | — | — |
| 2018-10-19 | $11.71 | $51.00 | 65,700 | — | — |
| 2018-10-18 | $11.64 | $50.69 | 14,900 | — | — |
| 2018-10-17 | $11.64 | $50.69 | 34,000 | — | — |
| 2018-10-16 | $11.59 | $50.47 | 56,700 | — | — |
| 2018-10-15 | $11.62 | $50.60 | 33,000 | — | — |
| 2018-10-12 | $11.66 | $50.53 | 33,700 | — | — |
| 2018-10-11 | $11.68 | $50.61 | 39,400 | — | — |
| 2018-10-10 | $11.77 | $51.00 | 17,900 | — | — |
| 2018-10-09 | $11.83 | $51.26 | 44,100 | — | — |
| 2018-10-08 | $11.82 | $51.22 | 42,200 | — | — |
| 2018-10-05 | $11.76 | $50.96 | 68,100 | — | — |
| 2018-10-04 | $11.78 | $51.05 | 26,500 | — | — |
| 2018-10-03 | $11.84 | $51.31 | 64,000 | — | — |
| 2018-10-02 | $11.98 | $51.91 | 117,800 | — | — |
| 2018-10-01 | $11.95 | $51.78 | 42,600 | — | — |
| 2018-09-28 | $11.89 | $51.52 | 58,800 | — | — |
| 2018-09-27 | $11.85 | $51.35 | 28,900 | — | — |
| 2018-09-26 | $11.81 | $51.18 | 49,900 | — | — |
| 2018-09-25 | $11.78 | $51.05 | 21,800 | — | — |
| 2018-09-24 | $11.79 | $51.09 | 32,900 | — | — |
| 2018-09-21 | $11.81 | $51.18 | 14,700 | — | — |
| 2018-09-20 | $11.81 | $51.18 | 59,300 | — | — |
| 2018-09-19 | $11.81 | $51.18 | 67,400 | — | — |
| 2018-09-18 | $11.83 | $51.26 | 73,000 | — | — |
| 2018-09-17 | $11.86 | $51.39 | 22,700 | — | — |
| 2018-09-14 | $11.90 | $51.57 | 62,000 | — | — |
| 2018-09-13 | $11.97 | $51.87 | 39,900 | — | — |
| 2018-09-12 | $12.03 | $51.88 | 28,500 | — | — |
| 2018-09-11 | $11.99 | $51.71 | 42,600 | — | — |
| 2018-09-10 | $12.05 | $51.96 | 47,300 | — | — |
| 2018-09-07 | $12.05 | $51.96 | 50,900 | — | — |
| 2018-09-06 | $12.09 | $52.14 | 27,200 | — | — |
| 2018-09-05 | $12.12 | $52.27 | 31,700 | — | — |
| 2018-09-04 | $12.12 | $52.27 | 61,700 | — | — |
| 2018-08-31 | $12.10 | $52.18 | 41,700 | — | — |
| 2018-08-30 | $12.10 | $52.18 | 30,200 | — | — |
| 2018-08-29 | $12.08 | $52.09 | 19,700 | — | — |
| 2018-08-28 | $12.09 | $52.14 | 48,000 | — | — |
| 2018-08-27 | $12.10 | $52.18 | 42,100 | — | — |
| 2018-08-24 | $12.08 | $52.09 | 39,400 | — | — |
| 2018-08-23 | $12.06 | $52.01 | 69,500 | — | — |
| 2018-08-22 | $12.07 | $52.05 | 16,200 | — | — |
| 2018-08-21 | $12.05 | $51.96 | 37,700 | — | — |
| 2018-08-20 | $12.02 | $51.84 | 41,400 | — | — |
| 2018-08-17 | $12.08 | $52.09 | 22,700 | — | — |
| 2018-08-16 | $12.03 | $51.88 | 30,400 | — | — |
| 2018-08-15 | $12.03 | $51.88 | 43,800 | — | — |
| 2018-08-14 | $12.02 | $51.84 | 54,100 | — | — |
| 2018-08-13 | $11.99 | $51.71 | 23,600 | — | — |
| 2018-08-10 | $12.02 | $51.58 | 57,700 | — | — |
| 2018-08-09 | $12.01 | $51.54 | 14,800 | — | — |
| 2018-08-08 | $12.01 | $51.54 | 18,900 | — | — |
| 2018-08-07 | $11.99 | $51.46 | 27,100 | — | — |
| 2018-08-06 | $11.99 | $51.46 | 36,500 | — | — |
| 2018-08-03 | $11.95 | $51.28 | 61,200 | — | — |
| 2018-08-02 | $12.04 | $51.67 | 41,900 | — | — |
| 2018-08-01 | $12.08 | $51.84 | 51,300 | — | — |
| 2018-07-31 | $12.13 | $52.06 | 57,000 | — | — |
| 2018-07-30 | $12.04 | $51.67 | 20,700 | — | — |
| 2018-07-27 | $11.98 | $51.41 | 21,200 | — | — |
| 2018-07-26 | $12.03 | $51.63 | 24,700 | — | — |
| 2018-07-25 | $12.07 | $51.80 | 30,900 | — | — |
| 2018-07-24 | $12.08 | $51.84 | 63,900 | — | — |
| 2018-07-23 | $12.03 | $51.63 | 28,600 | — | — |
| 2018-07-20 | $12.07 | $51.80 | 32,300 | — | — |
| 2018-07-19 | $12.11 | $51.97 | 88,600 | — | — |
| 2018-07-18 | $11.97 | $51.37 | 43,900 | — | — |
| 2018-07-17 | $12.01 | $51.54 | 100,400 | — | — |
| 2018-07-16 | $11.87 | $50.94 | 39,000 | — | — |
| 2018-07-13 | $11.92 | $50.91 | 34,600 | — | — |
| 2018-07-12 | $11.96 | $51.08 | 67,600 | — | — |
| 2018-07-11 | $12.06 | $51.50 | 72,900 | — | — |
| 2018-07-10 | $12.06 | $51.50 | 62,000 | — | — |
| 2018-07-09 | $12.04 | $51.42 | 38,300 | — | — |
| 2018-07-06 | $12.01 | $51.29 | 60,100 | — | — |
| 2018-07-05 | $11.94 | $50.99 | 49,500 | — | — |
| 2018-07-03 | $11.97 | $51.12 | 25,700 | — | — |
| 2018-07-02 | $12.00 | $51.25 | 99,500 | — | — |
| 2018-06-29 | $11.97 | $51.12 | 96,800 | — | — |
| 2018-06-28 | $11.80 | $50.39 | 46,600 | — | — |
| 2018-06-27 | $11.77 | $50.27 | 60,100 | — | — |
| 2018-06-26 | $11.73 | $50.10 | 48,200 | — | — |
| 2018-06-25 | $11.74 | $50.14 | 64,500 | — | — |
| 2018-06-22 | $11.82 | $50.48 | 58,900 | — | — |
| 2018-06-21 | $11.80 | $50.39 | 81,700 | — | — |
| 2018-06-20 | $11.79 | $50.35 | 67,300 | — | — |
| 2018-06-19 | $11.76 | $50.22 | 49,700 | — | — |
| 2018-06-18 | $11.72 | $50.05 | 47,700 | — | — |
| 2018-06-15 | $11.69 | $49.92 | 72,700 | — | — |
| 2018-06-14 | $11.74 | $50.14 | 56,500 | — | — |
| 2018-06-13 | $11.72 | $50.05 | 55,300 | — | — |
| 2018-06-12 | $11.71 | $50.01 | 50,100 | — | — |
| 2018-06-11 | $11.79 | $50.10 | 90,700 | — | — |
| 2018-06-08 | $11.87 | $50.44 | 42,600 | — | — |
| 2018-06-07 | $11.85 | $50.36 | 58,900 | — | — |
| 2018-06-06 | $11.87 | $50.44 | 36,900 | — | — |
| 2018-06-05 | $11.90 | $50.57 | 62,300 | — | — |
| 2018-06-04 | $11.90 | $50.57 | 95,900 | — | — |
| 2018-06-01 | $11.93 | $50.70 | 18,300 | — | — |
| 2018-05-31 | $11.89 | $50.53 | 42,600 | — | — |
| 2018-05-30 | $11.84 | $50.32 | 42,900 | — | — |
| 2018-05-29 | $11.83 | $50.27 | 41,400 | — | — |
| 2018-05-25 | $11.79 | $50.10 | 22,500 | — | — |
| 2018-05-24 | $11.79 | $50.10 | 12,200 | — | — |
| 2018-05-23 | $11.76 | $49.98 | 53,500 | — | — |
| 2018-05-22 | $11.76 | $49.98 | 28,400 | — | — |
| 2018-05-21 | $11.79 | $50.10 | 32,200 | — | — |
| 2018-05-18 | $11.76 | $49.98 | 60,000 | — | — |
| 2018-05-17 | $11.74 | $49.89 | 41,100 | — | — |
| 2018-05-16 | $11.74 | $49.89 | 40,000 | — | — |
| 2018-05-15 | $11.72 | $49.81 | 25,600 | — | — |
| 2018-05-14 | $11.75 | $49.93 | 28,900 | — | — |
| 2018-05-11 | $11.83 | $50.03 | 35,700 | — | — |
| 2018-05-10 | $11.77 | $49.77 | 51,400 | — | — |
| 2018-05-09 | $11.76 | $49.73 | 81,700 | — | — |
| 2018-05-08 | $11.80 | $49.90 | 83,200 | — | — |
| 2018-05-07 | $11.80 | $49.90 | 37,200 | — | — |
| 2018-05-04 | $11.77 | $49.77 | 29,300 | — | — |
| 2018-05-03 | $11.79 | $49.86 | 52,700 | — | — |
| 2018-05-02 | $11.76 | $49.73 | 21,300 | — | — |
| 2018-05-01 | $11.75 | $49.69 | 37,200 | — | — |
| 2018-04-30 | $11.72 | $49.56 | 52,800 | — | — |
| 2018-04-27 | $11.67 | $49.35 | 36,800 | — | — |
| 2018-04-26 | $11.63 | $49.18 | 56,200 | — | — |
| 2018-04-25 | $11.63 | $49.18 | 22,200 | — | — |
| 2018-04-24 | $11.67 | $49.35 | 51,300 | — | — |
| 2018-04-23 | $11.69 | $49.44 | 66,500 | — | — |
| 2018-04-20 | $11.68 | $49.39 | 28,600 | — | — |
| 2018-04-19 | $11.72 | $49.56 | 40,100 | — | — |
| 2018-04-18 | $11.75 | $49.69 | 34,900 | — | — |
| 2018-04-17 | $11.75 | $49.69 | 46,000 | — | — |
| 2018-04-16 | $11.76 | $49.73 | 20,800 | — | — |
| 2018-04-13 | $11.81 | $49.70 | 41,100 | — | — |
| 2018-04-12 | $11.86 | $49.91 | 33,600 | — | — |
| 2018-04-11 | $11.84 | $49.82 | 88,300 | — | — |
| 2018-04-10 | $11.81 | $49.70 | 26,600 | — | — |
| 2018-04-09 | $11.87 | $49.95 | 60,300 | — | — |
| 2018-04-06 | $11.79 | $49.61 | 20,500 | — | — |
| 2018-04-05 | $11.79 | $49.61 | 42,300 | — | — |
| 2018-04-04 | $11.79 | $49.61 | 44,100 | — | — |
| 2018-04-03 | $11.76 | $49.49 | 110,600 | — | — |
| 2018-04-02 | $11.76 | $49.49 | 93,400 | — | — |
| 2018-03-29 | $11.75 | $49.45 | 62,400 | — | — |
| 2018-03-28 | $11.70 | $49.23 | 78,200 | — | — |
| 2018-03-27 | $11.61 | $48.86 | 48,900 | — | — |
| 2018-03-26 | $11.61 | $48.86 | 158,800 | — | — |
| 2018-03-23 | $11.61 | $48.86 | 61,900 | — | — |
| 2018-03-22 | $11.65 | $49.02 | 52,900 | — | — |
| 2018-03-21 | $11.69 | $49.19 | 84,900 | — | — |
| 2018-03-20 | $11.67 | $49.11 | 75,700 | — | — |
| 2018-03-19 | $11.65 | $49.02 | 58,800 | — | — |
| 2018-03-16 | $11.69 | $49.19 | 48,100 | — | — |
| 2018-03-15 | $11.72 | $49.32 | 64,700 | — | — |
| 2018-03-14 | $11.70 | $49.23 | 33,500 | — | — |
| 2018-03-13 | $11.79 | $49.37 | 74,600 | — | — |
| 2018-03-12 | $11.81 | $49.45 | 52,500 | — | — |
| 2018-03-09 | $11.82 | $49.50 | 57,300 | — | — |
| 2018-03-08 | $11.78 | $49.33 | 31,200 | — | — |
| 2018-03-07 | $11.80 | $49.41 | 24,600 | — | — |
| 2018-03-06 | $11.84 | $49.58 | 51,300 | — | — |
| 2018-03-05 | $11.82 | $49.50 | 61,400 | — | — |
| 2018-03-02 | $11.80 | $49.41 | 36,800 | — | — |
| 2018-03-01 | $11.82 | $49.50 | 75,800 | — | — |
| 2018-02-28 | $11.81 | $49.45 | 49,400 | — | — |
| 2018-02-27 | $11.79 | $49.37 | 65,500 | — | — |
| 2018-02-26 | $11.86 | $49.66 | 80,200 | — | — |
| 2018-02-23 | $11.79 | $49.37 | 66,600 | — | — |
| 2018-02-22 | $11.70 | $48.99 | 41,500 | — | — |
| 2018-02-21 | $11.76 | $49.24 | 64,600 | — | — |
| 2018-02-20 | $11.81 | $49.45 | 61,000 | — | — |
| 2018-02-16 | $11.78 | $49.33 | 48,500 | — | — |
| 2018-02-15 | $11.75 | $49.20 | 44,400 | — | — |
| 2018-02-14 | $11.77 | $49.29 | 80,300 | — | — |
| 2018-02-13 | $11.81 | $49.21 | 30,900 | — | — |
| 2018-02-12 | $11.81 | $49.21 | 33,900 | — | — |
| 2018-02-09 | $11.71 | $48.79 | 56,700 | — | — |
| 2018-02-08 | $11.80 | $49.17 | 46,300 | — | — |
| 2018-02-07 | $11.87 | $49.46 | 57,800 | — | — |
| 2018-02-06 | $11.81 | $49.21 | 50,200 | — | — |
| 2018-02-05 | $11.80 | $49.17 | 157,200 | — | — |
| 2018-02-02 | $11.84 | $49.34 | 90,300 | — | — |
| 2018-02-01 | $11.85 | $49.38 | 61,200 | — | — |
| 2018-01-31 | $11.82 | $49.25 | 46,800 | — | — |
| 2018-01-30 | $11.81 | $49.21 | 119,400 | — | — |
| 2018-01-29 | $11.81 | $49.21 | 78,700 | — | — |
| 2018-01-26 | $11.92 | $49.67 | 107,700 | — | — |
| 2018-01-25 | $11.93 | $49.71 | 84,000 | — | — |
| 2018-01-24 | $11.97 | $49.88 | 107,700 | — | — |
| 2018-01-23 | $11.98 | $49.92 | 53,600 | — | — |
| 2018-01-22 | $12.05 | $49.99 | 42,500 | — | — |
| 2018-01-19 | $12.04 | $49.95 | 43,200 | — | — |
| 2018-01-18 | $12.05 | $49.99 | 30,700 | — | — |
| 2018-01-17 | $12.10 | $50.20 | 43,500 | — | — |
| 2018-01-16 | $12.10 | $50.20 | 38,200 | — | — |
| 2018-01-12 | $12.09 | $50.16 | 30,100 | — | — |
| 2018-01-11 | $12.11 | $50.24 | 32,500 | — | — |
| 2018-01-10 | $12.10 | $50.20 | 112,300 | — | — |
| 2018-01-09 | $12.17 | $50.49 | 70,200 | — | — |
| 2018-01-08 | $12.25 | $50.82 | 96,600 | — | — |
| 2018-01-05 | $12.24 | $50.78 | 73,300 | — | — |
| 2018-01-04 | $12.21 | $50.66 | 69,700 | — | — |
| 2018-01-03 | $12.19 | $50.57 | 35,300 | — | — |
| 2018-01-02 | $12.12 | $50.28 | 51,100 | — | — |