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
- 1992-05-13 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 | $11.94 | $66.78 | 134,600 | — | — |
| 2018-12-28 | $11.90 | $66.56 | 147,400 | — | — |
| 2018-12-27 | $11.95 | $66.84 | 100,300 | — | — |
| 2018-12-26 | $11.84 | $66.22 | 75,700 | — | — |
| 2018-12-24 | $11.85 | $66.28 | 60,600 | — | — |
| 2018-12-21 | $11.95 | $66.84 | 49,600 | — | — |
| 2018-12-20 | $11.88 | $66.45 | 133,100 | — | — |
| 2018-12-19 | $11.97 | $66.95 | 99,900 | — | — |
| 2018-12-18 | $11.97 | $66.95 | 84,100 | — | — |
| 2018-12-17 | $11.87 | $66.39 | 173,800 | — | — |
| 2018-12-14 | $12.00 | $67.12 | 58,200 | — | — |
| 2018-12-13 | $12.14 | $67.90 | 63,700 | — | — |
| 2018-12-12 | $12.25 | $68.21 | 61,700 | — | — |
| 2018-12-11 | $12.26 | $68.26 | 128,800 | — | — |
| 2018-12-10 | $12.30 | $68.49 | 49,200 | — | — |
| 2018-12-07 | $12.26 | $68.26 | 65,600 | — | — |
| 2018-12-06 | $12.22 | $68.04 | 62,400 | — | — |
| 2018-12-04 | $12.22 | $68.04 | 73,200 | — | — |
| 2018-12-03 | $12.22 | $68.04 | 56,900 | — | — |
| 2018-11-30 | $12.12 | $67.48 | 67,400 | — | — |
| 2018-11-29 | $12.06 | $67.15 | 98,700 | — | — |
| 2018-11-28 | $12.00 | $66.82 | 40,900 | — | — |
| 2018-11-27 | $11.94 | $66.48 | 45,600 | — | — |
| 2018-11-26 | $11.97 | $66.65 | 47,900 | — | — |
| 2018-11-23 | $11.98 | $66.70 | 30,400 | — | — |
| 2018-11-21 | $12.02 | $66.93 | 67,600 | — | — |
| 2018-11-20 | $12.03 | $66.98 | 73,900 | — | — |
| 2018-11-19 | $11.99 | $66.76 | 78,800 | — | — |
| 2018-11-16 | $12.06 | $67.15 | 65,500 | — | — |
| 2018-11-15 | $12.04 | $67.04 | 64,500 | — | — |
| 2018-11-14 | $12.04 | $67.04 | 43,500 | — | — |
| 2018-11-13 | $12.06 | $67.15 | 76,400 | — | — |
| 2018-11-12 | $12.04 | $67.04 | 74,000 | — | — |
| 2018-11-09 | $12.03 | $66.98 | 36,800 | — | — |
| 2018-11-08 | $12.09 | $67.01 | 90,100 | — | — |
| 2018-11-07 | $11.97 | $66.35 | 45,000 | — | — |
| 2018-11-06 | $11.83 | $65.57 | 98,600 | — | — |
| 2018-11-05 | $11.90 | $65.96 | 75,500 | — | — |
| 2018-11-02 | $11.91 | $66.01 | 87,900 | — | — |
| 2018-11-01 | $12.03 | $66.68 | 60,800 | — | — |
| 2018-10-31 | $12.00 | $66.51 | 87,300 | — | — |
| 2018-10-30 | $12.02 | $66.62 | 47,400 | — | — |
| 2018-10-29 | $12.08 | $66.96 | 70,900 | — | — |
| 2018-10-26 | $12.10 | $67.07 | 58,100 | — | — |
| 2018-10-25 | $12.09 | $67.01 | 61,900 | — | — |
| 2018-10-24 | $12.17 | $67.45 | 45,300 | — | — |
| 2018-10-23 | $12.16 | $67.40 | 47,600 | — | — |
| 2018-10-22 | $12.11 | $67.12 | 19,200 | — | — |
| 2018-10-19 | $12.18 | $67.51 | 36,200 | — | — |
| 2018-10-18 | $12.10 | $67.07 | 47,500 | — | — |
| 2018-10-17 | $12.18 | $67.51 | 15,900 | — | — |
| 2018-10-16 | $12.27 | $68.01 | 23,500 | — | — |
| 2018-10-15 | $12.24 | $67.84 | 50,400 | — | — |
| 2018-10-12 | $12.25 | $67.59 | 56,100 | — | — |
| 2018-10-11 | $12.32 | $67.98 | 86,800 | — | — |
| 2018-10-10 | $12.30 | $67.87 | 55,900 | — | — |
| 2018-10-09 | $12.24 | $67.54 | 58,900 | — | — |
| 2018-10-08 | $12.11 | $66.82 | 34,500 | — | — |
| 2018-10-05 | $12.18 | $67.21 | 59,500 | — | — |
| 2018-10-04 | $12.25 | $67.59 | 35,800 | — | — |
| 2018-10-03 | $12.37 | $68.25 | 53,900 | — | — |
| 2018-10-02 | $12.46 | $68.75 | 21,100 | — | — |
| 2018-10-01 | $12.45 | $68.70 | 31,000 | — | — |
| 2018-09-28 | $12.47 | $68.81 | 49,100 | — | — |
| 2018-09-27 | $12.46 | $68.75 | 66,200 | — | — |
| 2018-09-26 | $12.38 | $68.31 | 57,400 | — | — |
| 2018-09-25 | $12.25 | $67.59 | 76,000 | — | — |
| 2018-09-24 | $12.40 | $68.42 | 62,900 | — | — |
| 2018-09-21 | $12.46 | $68.75 | 31,900 | — | — |
| 2018-09-20 | $12.50 | $68.97 | 87,600 | — | — |
| 2018-09-19 | $12.51 | $69.03 | 46,500 | — | — |
| 2018-09-18 | $12.57 | $69.36 | 106,100 | — | — |
| 2018-09-17 | $12.63 | $69.69 | 47,900 | — | — |
| 2018-09-14 | $12.67 | $69.91 | 22,000 | — | — |
| 2018-09-13 | $12.69 | $70.02 | 50,400 | — | — |
| 2018-09-12 | $12.75 | $70.05 | 33,600 | — | — |
| 2018-09-11 | $12.69 | $69.72 | 23,600 | — | — |
| 2018-09-10 | $12.69 | $69.72 | 48,800 | — | — |
| 2018-09-07 | $12.66 | $69.55 | 57,100 | — | — |
| 2018-09-06 | $12.67 | $69.61 | 46,500 | — | — |
| 2018-09-05 | $12.70 | $69.77 | 71,200 | — | — |
| 2018-09-04 | $12.69 | $69.72 | 48,100 | — | — |
| 2018-08-31 | $12.72 | $69.88 | 23,800 | — | — |
| 2018-08-30 | $12.70 | $69.77 | 46,400 | — | — |
| 2018-08-29 | $12.67 | $69.61 | 94,300 | — | — |
| 2018-08-28 | $12.65 | $69.50 | 54,300 | — | — |
| 2018-08-27 | $12.68 | $69.66 | 86,500 | — | — |
| 2018-08-24 | $12.68 | $69.66 | 48,500 | — | — |
| 2018-08-23 | $12.70 | $69.77 | 40,200 | — | — |
| 2018-08-22 | $12.69 | $69.72 | 29,600 | — | — |
| 2018-08-21 | $12.68 | $69.66 | 124,300 | — | — |
| 2018-08-20 | $12.66 | $69.55 | 93,900 | — | — |
| 2018-08-17 | $12.68 | $69.66 | 27,100 | — | — |
| 2018-08-16 | $12.65 | $69.50 | 36,600 | — | — |
| 2018-08-15 | $12.68 | $69.66 | 41,800 | — | — |
| 2018-08-14 | $12.63 | $69.39 | 10,300 | — | — |
| 2018-08-13 | $12.62 | $69.33 | 34,400 | — | — |
| 2018-08-10 | $12.72 | $69.56 | 23,600 | — | — |
| 2018-08-09 | $12.65 | $69.18 | 24,200 | — | — |
| 2018-08-08 | $12.68 | $69.35 | 2,600 | — | — |
| 2018-08-07 | $12.66 | $69.24 | 11,200 | — | — |
| 2018-08-06 | $12.65 | $69.18 | 26,200 | — | — |
| 2018-08-03 | $12.64 | $69.13 | 52,400 | — | — |
| 2018-08-02 | $12.69 | $69.40 | 28,100 | — | — |
| 2018-08-01 | $12.61 | $68.96 | 36,000 | — | — |
| 2018-07-31 | $12.67 | $69.29 | 35,700 | — | — |
| 2018-07-30 | $12.68 | $69.35 | 17,200 | — | — |
| 2018-07-27 | $12.73 | $69.62 | 10,400 | — | — |
| 2018-07-26 | $12.70 | $69.46 | 11,200 | — | — |
| 2018-07-25 | $12.71 | $69.51 | 30,000 | — | — |
| 2018-07-24 | $12.75 | $69.73 | 46,800 | — | — |
| 2018-07-23 | $12.75 | $69.73 | 18,300 | — | — |
| 2018-07-20 | $12.76 | $69.78 | 43,900 | — | — |
| 2018-07-19 | $12.80 | $70.00 | 17,600 | — | — |
| 2018-07-18 | $12.76 | $69.78 | 18,200 | — | — |
| 2018-07-17 | $12.76 | $69.78 | 24,400 | — | — |
| 2018-07-16 | $12.77 | $69.84 | 15,000 | — | — |
| 2018-07-13 | $12.81 | $69.74 | 10,100 | — | — |
| 2018-07-12 | $12.79 | $69.63 | 15,400 | — | — |
| 2018-07-11 | $12.75 | $69.41 | 6,700 | — | — |
| 2018-07-10 | $12.76 | $69.47 | 23,400 | — | — |
| 2018-07-09 | $12.73 | $69.30 | 13,700 | — | — |
| 2018-07-06 | $12.75 | $69.41 | 28,300 | — | — |
| 2018-07-05 | $12.78 | $69.58 | 45,200 | — | — |
| 2018-07-03 | $12.81 | $69.74 | 11,600 | — | — |
| 2018-07-02 | $12.81 | $69.74 | 32,000 | — | — |
| 2018-06-29 | $12.75 | $69.41 | 23,400 | — | — |
| 2018-06-28 | $12.79 | $69.63 | 37,100 | — | — |
| 2018-06-27 | $12.82 | $69.79 | 28,600 | — | — |
| 2018-06-26 | $12.79 | $69.63 | 68,800 | — | — |
| 2018-06-25 | $12.72 | $69.25 | 26,100 | — | — |
| 2018-06-22 | $12.73 | $69.30 | 37,400 | — | — |
| 2018-06-21 | $12.71 | $69.20 | 116,300 | — | — |
| 2018-06-20 | $12.71 | $69.20 | 45,700 | — | — |
| 2018-06-19 | $12.75 | $69.41 | 67,500 | — | — |
| 2018-06-18 | $12.67 | $68.98 | 41,500 | — | — |
| 2018-06-15 | $12.64 | $68.81 | 51,500 | — | — |
| 2018-06-14 | $12.69 | $69.09 | 55,500 | — | — |
| 2018-06-13 | $12.69 | $69.09 | 29,300 | — | — |
| 2018-06-12 | $12.66 | $68.92 | 38,100 | — | — |
| 2018-06-11 | $12.75 | $69.10 | 32,200 | — | — |
| 2018-06-08 | $12.81 | $69.42 | 18,700 | — | — |
| 2018-06-07 | $12.81 | $69.42 | 10,200 | — | — |
| 2018-06-06 | $12.80 | $69.37 | 19,100 | — | — |
| 2018-06-05 | $12.85 | $69.64 | 34,300 | — | — |
| 2018-06-04 | $12.89 | $69.86 | 24,500 | — | — |
| 2018-06-01 | $12.97 | $70.29 | 36,900 | — | — |
| 2018-05-31 | $12.92 | $70.02 | 53,900 | — | — |
| 2018-05-30 | $12.88 | $69.80 | 42,100 | — | — |
| 2018-05-29 | $12.92 | $70.02 | 45,200 | — | — |
| 2018-05-25 | $12.80 | $69.37 | 13,900 | — | — |
| 2018-05-24 | $12.74 | $69.04 | 35,400 | — | — |
| 2018-05-23 | $12.69 | $68.77 | 45,800 | — | — |
| 2018-05-22 | $12.62 | $68.39 | 34,500 | — | — |
| 2018-05-21 | $12.64 | $68.50 | 30,800 | — | — |
| 2018-05-18 | $12.67 | $68.66 | 27,500 | — | — |
| 2018-05-17 | $12.65 | $68.56 | 35,000 | — | — |
| 2018-05-16 | $12.67 | $68.66 | 26,700 | — | — |
| 2018-05-15 | $12.68 | $68.72 | 32,000 | — | — |
| 2018-05-14 | $12.70 | $68.83 | 68,500 | — | — |
| 2018-05-11 | $12.79 | $69.00 | 48,200 | — | — |
| 2018-05-10 | $12.75 | $68.78 | 49,600 | — | — |
| 2018-05-09 | $12.73 | $68.68 | 46,600 | — | — |
| 2018-05-08 | $12.74 | $68.73 | 45,700 | — | — |
| 2018-05-07 | $12.77 | $68.89 | 32,700 | — | — |
| 2018-05-04 | $12.77 | $68.89 | 61,300 | — | — |
| 2018-05-03 | $12.74 | $68.73 | 33,300 | — | — |
| 2018-05-02 | $12.75 | $68.78 | 57,700 | — | — |
| 2018-05-01 | $12.78 | $68.95 | 75,200 | — | — |
| 2018-04-30 | $12.73 | $68.68 | 63,200 | — | — |
| 2018-04-27 | $12.80 | $69.05 | 65,400 | — | — |
| 2018-04-26 | $12.72 | $68.62 | 22,800 | — | — |
| 2018-04-25 | $12.68 | $68.41 | 73,500 | — | — |
| 2018-04-24 | $12.70 | $68.51 | 36,100 | — | — |
| 2018-04-23 | $12.66 | $68.30 | 61,600 | — | — |
| 2018-04-20 | $12.72 | $68.62 | 48,000 | — | — |
| 2018-04-19 | $12.68 | $68.41 | 80,900 | — | — |
| 2018-04-18 | $12.74 | $68.73 | 50,700 | — | — |
| 2018-04-17 | $12.76 | $68.84 | 83,500 | — | — |
| 2018-04-16 | $12.77 | $68.89 | 62,800 | — | — |
| 2018-04-13 | $12.89 | $69.23 | 37,800 | — | — |
| 2018-04-12 | $12.91 | $69.33 | 68,300 | — | — |
| 2018-04-11 | $12.99 | $69.76 | 37,100 | — | — |
| 2018-04-10 | $13.07 | $70.19 | 18,900 | — | — |
| 2018-04-09 | $13.07 | $70.19 | 22,600 | — | — |
| 2018-04-06 | $13.11 | $70.41 | 55,700 | — | — |
| 2018-04-05 | $12.98 | $69.71 | 89,500 | — | — |
| 2018-04-04 | $12.86 | $69.07 | 32,200 | — | — |
| 2018-04-03 | $12.84 | $68.96 | 35,200 | — | — |
| 2018-04-02 | $12.84 | $68.96 | 26,700 | — | — |
| 2018-03-29 | $12.82 | $68.85 | 35,600 | — | — |
| 2018-03-28 | $12.81 | $68.80 | 50,100 | — | — |
| 2018-03-27 | $12.78 | $68.64 | 34,700 | — | — |
| 2018-03-26 | $12.83 | $68.90 | 41,500 | — | — |
| 2018-03-23 | $12.84 | $68.96 | 35,000 | — | — |
| 2018-03-22 | $12.88 | $69.17 | 35,500 | — | — |
| 2018-03-21 | $12.85 | $69.01 | 76,400 | — | — |
| 2018-03-20 | $12.81 | $68.80 | 45,700 | — | — |
| 2018-03-19 | $12.87 | $69.12 | 63,300 | — | — |
| 2018-03-16 | $12.88 | $69.17 | 75,800 | — | — |
| 2018-03-15 | $12.90 | $69.28 | 34,000 | — | — |
| 2018-03-14 | $12.95 | $69.55 | 56,000 | — | — |
| 2018-03-13 | $13.00 | $69.51 | 54,300 | — | — |
| 2018-03-12 | $13.02 | $69.61 | 58,400 | — | — |
| 2018-03-09 | $13.05 | $69.77 | 33,700 | — | — |
| 2018-03-08 | $13.07 | $69.88 | 26,500 | — | — |
| 2018-03-07 | $13.07 | $69.88 | 37,500 | — | — |
| 2018-03-06 | $13.03 | $69.67 | 57,200 | — | — |
| 2018-03-05 | $13.06 | $69.83 | 31,300 | — | — |
| 2018-03-02 | $13.08 | $69.93 | 22,500 | — | — |
| 2018-03-01 | $13.09 | $69.99 | 29,700 | — | — |
| 2018-02-28 | $13.08 | $69.93 | 67,900 | — | — |
| 2018-02-27 | $13.09 | $69.99 | 27,500 | — | — |
| 2018-02-26 | $13.11 | $70.09 | 47,300 | — | — |
| 2018-02-23 | $13.05 | $69.77 | 87,500 | — | — |
| 2018-02-22 | $12.99 | $69.45 | 56,400 | — | — |
| 2018-02-21 | $13.08 | $69.93 | 54,700 | — | — |
| 2018-02-20 | $13.13 | $70.20 | 51,400 | — | — |
| 2018-02-16 | $13.23 | $70.74 | 40,000 | — | — |
| 2018-02-15 | $13.23 | $70.74 | 38,400 | — | — |
| 2018-02-14 | $13.34 | $71.32 | 19,300 | — | — |
| 2018-02-13 | $13.37 | $71.17 | 19,700 | — | — |
| 2018-02-12 | $13.29 | $70.75 | 26,800 | — | — |
| 2018-02-09 | $13.31 | $70.85 | 80,500 | — | — |
| 2018-02-08 | $13.20 | $70.27 | 78,800 | — | — |
| 2018-02-07 | $13.38 | $71.23 | 52,200 | — | — |
| 2018-02-06 | $13.25 | $70.53 | 28,600 | — | — |
| 2018-02-05 | $13.20 | $70.27 | 74,000 | — | — |
| 2018-02-02 | $13.25 | $70.53 | 93,900 | — | — |
| 2018-02-01 | $13.34 | $71.01 | 64,700 | — | — |
| 2018-01-31 | $13.33 | $70.96 | 39,300 | — | — |
| 2018-01-30 | $13.30 | $70.80 | 95,500 | — | — |
| 2018-01-29 | $13.24 | $70.48 | 112,600 | — | — |
| 2018-01-26 | $13.45 | $71.60 | 54,500 | — | — |
| 2018-01-25 | $13.48 | $71.76 | 58,300 | — | — |
| 2018-01-24 | $13.56 | $72.19 | 32,700 | — | — |
| 2018-01-23 | $13.64 | $72.61 | 34,400 | — | — |
| 2018-01-22 | $13.65 | $72.36 | 22,800 | — | — |
| 2018-01-19 | $13.62 | $72.20 | 9,700 | — | — |
| 2018-01-18 | $13.64 | $72.30 | 40,400 | — | — |
| 2018-01-17 | $13.65 | $72.36 | 31,700 | — | — |
| 2018-01-16 | $13.70 | $72.62 | 12,600 | — | — |
| 2018-01-12 | $13.70 | $72.62 | 22,800 | — | — |
| 2018-01-11 | $13.70 | $72.62 | 24,600 | — | — |
| 2018-01-10 | $13.70 | $72.62 | 36,200 | — | — |
| 2018-01-09 | $13.75 | $72.89 | 48,400 | — | — |
| 2018-01-08 | $13.79 | $73.10 | 29,500 | — | — |
| 2018-01-05 | $13.80 | $73.15 | 40,800 | — | — |
| 2018-01-04 | $13.77 | $72.99 | 13,800 | — | — |
| 2018-01-03 | $13.79 | $73.10 | 22,400 | — | — |
| 2018-01-02 | $13.71 | $72.67 | 27,600 | — | — |