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
- 2012-03-14 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 | $11.25 | $11.25 | 283 | — | — |
| 2018-12-28 | $10.50 | $10.50 | 180 | — | — |
| 2018-12-27 | $12.00 | $12.00 | 0 | — | — |
| 2018-12-26 | $12.00 | $12.00 | 147 | — | — |
| 2018-12-24 | $10.50 | $10.50 | 320 | — | — |
| 2018-12-21 | $10.50 | $10.50 | 671 | — | — |
| 2018-12-20 | $11.25 | $11.25 | 537 | — | — |
| 2018-12-19 | $12.00 | $12.00 | 588 | — | — |
| 2018-12-18 | $12.00 | $12.00 | 703 | — | — |
| 2018-12-17 | $12.75 | $12.75 | 379 | — | — |
| 2018-12-14 | $12.75 | $12.75 | 100 | — | — |
| 2018-12-13 | $12.75 | $12.75 | 27 | — | — |
| 2018-12-12 | $13.50 | $13.50 | 509 | — | — |
| 2018-12-11 | $12.75 | $12.75 | 1,315 | — | — |
| 2018-12-10 | $12.75 | $12.75 | 401 | — | — |
| 2018-12-07 | $12.75 | $12.75 | 0 | — | — |
| 2018-12-06 | $12.75 | $12.75 | 315 | — | — |
| 2018-12-04 | $12.75 | $12.75 | 444 | — | — |
| 2018-12-03 | $12.75 | $12.75 | 0 | — | — |
| 2018-11-30 | $12.75 | $12.75 | 1,637 | — | — |
| 2018-11-29 | $12.00 | $12.00 | 927 | — | — |
| 2018-11-28 | $12.00 | $12.00 | 4,935 | — | — |
| 2018-11-27 | $12.00 | $12.00 | 459 | — | — |
| 2018-11-26 | $12.75 | $12.75 | 1,567 | — | — |
| 2018-11-23 | $12.75 | $12.75 | 1,299 | — | — |
| 2018-11-21 | $14.25 | $14.25 | 13 | — | — |
| 2018-11-20 | $15.00 | $15.00 | 907 | — | — |
| 2018-11-19 | $15.75 | $15.75 | 713 | — | — |
| 2018-11-16 | $16.50 | $16.50 | 164 | — | — |
| 2018-11-15 | $17.25 | $17.25 | 53 | — | — |
| 2018-11-14 | $16.50 | $16.50 | 801 | — | — |
| 2018-11-13 | $18.00 | $18.00 | 273 | — | — |
| 2018-11-12 | $18.00 | $18.00 | 47 | — | — |
| 2018-11-09 | $18.75 | $18.75 | 333 | — | — |
| 2018-11-08 | $19.50 | $19.50 | 121 | — | — |
| 2018-11-07 | $18.75 | $18.75 | 0 | — | — |
| 2018-11-06 | $18.75 | $18.75 | 1,444 | — | — |
| 2018-11-05 | $18.75 | $18.75 | 305 | — | — |
| 2018-11-02 | $17.25 | $17.25 | 0 | — | — |
| 2018-11-01 | $17.25 | $17.25 | 181 | — | — |
| 2018-10-31 | $17.25 | $17.25 | 71 | — | — |
| 2018-10-30 | $15.00 | $15.00 | 3 | — | — |
| 2018-10-29 | $16.50 | $16.50 | 164 | — | — |
| 2018-10-26 | $16.50 | $16.50 | 137 | — | — |
| 2018-10-25 | $17.25 | $17.25 | 711 | — | — |
| 2018-10-24 | $17.25 | $17.25 | 316 | — | — |
| 2018-10-23 | $18.75 | $18.75 | 325 | — | — |
| 2018-10-22 | $18.75 | $18.75 | 1 | — | — |
| 2018-10-19 | $18.75 | $18.75 | 363 | — | — |
| 2018-10-18 | $20.25 | $20.25 | 0 | — | — |
| 2018-10-17 | $20.25 | $20.25 | 13 | — | — |
| 2018-10-16 | $21.00 | $21.00 | 0 | — | — |
| 2018-10-15 | $21.00 | $21.00 | 252 | — | — |
| 2018-10-12 | $21.00 | $21.00 | 125 | — | — |
| 2018-10-11 | $21.75 | $21.75 | 529 | — | — |
| 2018-10-10 | $21.75 | $21.75 | 589 | — | — |
| 2018-10-09 | $23.25 | $23.25 | 355 | — | — |
| 2018-10-08 | $23.25 | $23.25 | 7 | — | — |
| 2018-10-05 | $22.50 | $22.50 | 0 | — | — |
| 2018-10-04 | $22.50 | $22.50 | 1,096 | — | — |
| 2018-10-03 | $22.50 | $22.50 | 628 | — | — |
| 2018-10-02 | $19.50 | $19.50 | 0 | — | — |
| 2018-10-01 | $19.50 | $19.50 | 1,312 | — | — |
| 2018-09-28 | $18.00 | $18.00 | 145 | — | — |
| 2018-09-27 | $16.50 | $16.50 | 256 | — | — |
| 2018-09-26 | $17.25 | $17.25 | 880 | — | — |
| 2018-09-25 | $16.50 | $16.50 | 168 | — | — |
| 2018-09-24 | $17.25 | $17.25 | 332 | — | — |
| 2018-09-21 | $17.25 | $17.25 | 613 | — | — |
| 2018-09-20 | $18.00 | $18.00 | 523 | — | — |
| 2018-09-19 | $17.25 | $17.25 | 1,037 | — | — |
| 2018-09-18 | $17.25 | $17.25 | 108 | — | — |
| 2018-09-17 | $16.50 | $16.50 | 13 | — | — |
| 2018-09-14 | $17.25 | $17.25 | 263 | — | — |
| 2018-09-13 | $17.25 | $17.25 | 93 | — | — |
| 2018-09-12 | $16.50 | $16.50 | 192 | — | — |
| 2018-09-11 | $17.25 | $17.25 | 172 | — | — |
| 2018-09-10 | $17.25 | $17.25 | 185 | — | — |
| 2018-09-07 | $18.75 | $18.75 | 1,163 | — | — |
| 2018-09-06 | $20.25 | $20.25 | 96 | — | — |
| 2018-09-05 | $21.00 | $21.00 | 96 | — | — |
| 2018-09-04 | $23.25 | $23.25 | 440 | — | — |
| 2018-08-31 | $21.00 | $21.00 | 0 | — | — |
| 2018-08-30 | $21.00 | $21.00 | 1,067 | — | — |
| 2018-08-29 | $22.50 | $22.50 | 41 | — | — |
| 2018-08-28 | $21.00 | $21.00 | 167 | — | — |
| 2018-08-27 | $22.50 | $22.50 | 113 | — | — |
| 2018-08-24 | $23.25 | $23.25 | 73 | — | — |
| 2018-08-23 | $23.25 | $23.25 | 187 | — | — |
| 2018-08-22 | $23.25 | $23.25 | 781 | — | — |
| 2018-08-21 | $20.25 | $20.25 | 1,627 | — | — |
| 2018-08-20 | $21.00 | $21.00 | 20 | — | — |
| 2018-08-17 | $21.75 | $21.75 | 127 | — | — |
| 2018-08-16 | $22.50 | $22.50 | 313 | — | — |
| 2018-08-15 | $24.75 | $24.75 | 112 | — | — |
| 2018-08-14 | $27.00 | $27.00 | 303 | — | — |
| 2018-08-13 | $26.25 | $26.25 | 113 | — | — |
| 2018-08-10 | $30.75 | $30.75 | 44 | — | — |
| 2018-08-09 | $31.50 | $31.50 | 380 | — | — |
| 2018-08-08 | $30.00 | $30.00 | 539 | — | — |
| 2018-08-07 | $29.25 | $29.25 | 481 | — | — |
| 2018-08-06 | $24.75 | $24.75 | 815 | — | — |
| 2018-08-03 | $25.50 | $25.50 | 1,239 | — | — |
| 2018-08-02 | $23.25 | $23.25 | 187 | — | — |
| 2018-08-01 | $24.00 | $24.00 | 745 | — | — |
| 2018-07-31 | $24.75 | $24.75 | 420 | — | — |
| 2018-07-30 | $21.75 | $21.75 | 309 | — | — |
| 2018-07-27 | $22.50 | $22.50 | 1,288 | — | — |
| 2018-07-26 | $21.00 | $21.00 | 713 | — | — |
| 2018-07-25 | $18.75 | $18.75 | 216 | — | — |
| 2018-07-24 | $17.25 | $17.25 | 27 | — | — |
| 2018-07-23 | $17.25 | $17.25 | 589 | — | — |
| 2018-07-20 | $18.00 | $18.00 | 428 | — | — |
| 2018-07-19 | $15.75 | $15.75 | 453 | — | — |
| 2018-07-18 | $15.00 | $15.00 | 217 | — | — |
| 2018-07-17 | $13.50 | $13.50 | 311 | — | — |
| 2018-07-16 | $14.25 | $14.25 | 304 | — | — |
| 2018-07-13 | $14.25 | $14.25 | 280 | — | — |
| 2018-07-12 | $13.50 | $13.50 | 73 | — | — |
| 2018-07-11 | $13.50 | $13.50 | 12 | — | — |
| 2018-07-10 | $15.00 | $15.00 | 551 | — | — |
| 2018-07-09 | $15.00 | $15.00 | 200 | — | — |
| 2018-07-06 | $16.50 | $16.50 | 129 | — | — |
| 2018-07-05 | $16.50 | $16.50 | 116 | — | — |
| 2018-07-03 | $15.00 | $15.00 | 13 | — | — |
| 2018-07-02 | $15.75 | $15.75 | 0 | — | — |
| 2018-06-29 | $15.75 | $15.75 | 37 | — | — |
| 2018-06-28 | $14.25 | $14.25 | 351 | — | — |
| 2018-06-27 | $13.50 | $13.50 | 49 | — | — |
| 2018-06-26 | $13.50 | $13.50 | 147 | — | — |
| 2018-06-25 | $14.25 | $14.25 | 0 | — | — |
| 2018-06-22 | $14.25 | $14.25 | 387 | — | — |
| 2018-06-21 | $12.00 | $12.00 | 827 | — | — |
| 2018-06-20 | $13.50 | $13.50 | 287 | — | — |
| 2018-06-19 | $13.50 | $13.50 | 27 | — | — |
| 2018-06-18 | $13.50 | $13.50 | 0 | — | — |
| 2018-06-15 | $13.50 | $13.50 | 327 | — | — |
| 2018-06-14 | $14.25 | $14.25 | 296 | — | — |
| 2018-06-13 | $14.25 | $14.25 | 51 | — | — |
| 2018-06-12 | $15.75 | $15.75 | 8 | — | — |
| 2018-06-11 | $15.75 | $15.75 | 473 | — | — |
| 2018-06-08 | $15.75 | $15.75 | 133 | — | — |
| 2018-06-07 | $15.00 | $15.00 | 395 | — | — |
| 2018-06-06 | $15.00 | $15.00 | 343 | — | — |
| 2018-06-05 | $14.25 | $14.25 | 53 | — | — |
| 2018-06-04 | $11.25 | $11.25 | 473 | — | — |
| 2018-06-01 | $12.00 | $12.00 | 115 | — | — |
| 2018-05-31 | $12.00 | $12.00 | 75 | — | — |
| 2018-05-30 | $12.00 | $12.00 | 80 | — | — |
| 2018-05-29 | $11.25 | $11.25 | 935 | — | — |
| 2018-05-25 | $12.75 | $12.75 | 471 | — | — |
| 2018-05-24 | $12.75 | $12.75 | 200 | — | — |
| 2018-05-23 | $12.75 | $12.75 | 1,979 | — | — |
| 2018-05-22 | $13.50 | $13.50 | 144 | — | — |
| 2018-05-21 | $15.00 | $15.00 | 204 | — | — |
| 2018-05-18 | $14.25 | $14.25 | 340 | — | — |
| 2018-05-17 | $14.25 | $14.25 | 1,872 | — | — |
| 2018-05-16 | $13.50 | $13.50 | 1,592 | — | — |
| 2018-05-15 | $15.00 | $15.00 | 2,511 | — | — |
| 2018-05-14 | $15.75 | $15.75 | 1,176 | — | — |
| 2018-05-11 | $15.00 | $15.00 | 3,324 | — | — |
| 2018-05-10 | $14.25 | $14.25 | 2,907 | — | — |
| 2018-05-09 | $15.00 | $15.00 | 179 | — | — |
| 2018-05-08 | $15.00 | $15.00 | 119 | — | — |
| 2018-05-07 | $15.75 | $15.75 | 565 | — | — |
| 2018-05-04 | $17.25 | $17.25 | 319 | — | — |
| 2018-05-03 | $17.25 | $17.25 | 189 | — | — |
| 2018-05-02 | $18.00 | $18.00 | 2,917 | — | — |
| 2018-05-01 | $18.00 | $18.00 | 328 | — | — |
| 2018-04-30 | $17.25 | $17.25 | 72 | — | — |
| 2018-04-27 | $18.00 | $18.00 | 745 | — | — |
| 2018-04-26 | $17.25 | $17.25 | 1,209 | — | — |
| 2018-04-25 | $17.25 | $17.25 | 484 | — | — |
| 2018-04-24 | $17.25 | $17.25 | 1,097 | — | — |
| 2018-04-23 | $17.25 | $17.25 | 156 | — | — |
| 2018-04-20 | $18.00 | $18.00 | 139 | — | — |
| 2018-04-19 | $18.00 | $18.00 | 251 | — | — |
| 2018-04-18 | $18.00 | $18.00 | 27 | — | — |
| 2018-04-17 | $18.00 | $18.00 | 447 | — | — |
| 2018-04-16 | $18.00 | $18.00 | 327 | — | — |
| 2018-04-13 | $18.00 | $18.00 | 68 | — | — |
| 2018-04-12 | $19.50 | $19.50 | 376 | — | — |
| 2018-04-11 | $18.00 | $18.00 | 3,096 | — | — |
| 2018-04-10 | $17.25 | $17.25 | 373 | — | — |
| 2018-04-09 | $17.25 | $17.25 | 19 | — | — |
| 2018-04-06 | $16.50 | $16.50 | 11 | — | — |
| 2018-04-05 | $16.50 | $16.50 | 129 | — | — |
| 2018-04-04 | $15.75 | $15.75 | 540 | — | — |
| 2018-04-03 | $15.75 | $15.75 | 0 | — | — |
| 2018-04-02 | $15.75 | $15.75 | 13 | — | — |
| 2018-03-29 | $16.50 | $16.50 | 0 | — | — |
| 2018-03-28 | $16.50 | $16.50 | 60 | — | — |
| 2018-03-27 | $16.50 | $16.50 | 0 | — | — |
| 2018-03-26 | $16.50 | $16.50 | 13 | — | — |
| 2018-03-23 | $18.00 | $18.00 | 0 | — | — |
| 2018-03-22 | $18.00 | $18.00 | 0 | — | — |
| 2018-03-21 | $18.00 | $18.00 | 0 | — | — |
| 2018-03-20 | $18.00 | $18.00 | 0 | — | — |
| 2018-03-19 | $18.00 | $18.00 | 0 | — | — |
| 2018-03-16 | $18.00 | $18.00 | 228 | — | — |
| 2018-03-15 | $18.00 | $18.00 | 499 | — | — |
| 2018-03-14 | $22.50 | $22.50 | 67 | — | — |
| 2018-03-13 | $26.25 | $26.25 | 247 | — | — |
| 2018-03-12 | $27.00 | $27.00 | 356 | — | — |
| 2018-03-09 | $22.50 | $22.50 | 77 | — | — |
| 2018-03-08 | $21.75 | $21.75 | 47 | — | — |
| 2018-03-07 | $22.50 | $22.50 | 0 | — | — |
| 2018-03-06 | $22.50 | $22.50 | 0 | — | — |
| 2018-03-05 | $22.50 | $22.50 | 24 | — | — |
| 2018-03-02 | $23.25 | $23.25 | 0 | — | — |
| 2018-03-01 | $23.25 | $23.25 | 8 | — | — |
| 2018-02-28 | $22.50 | $22.50 | 0 | — | — |
| 2018-02-27 | $22.50 | $22.50 | 44 | — | — |
| 2018-02-26 | $22.50 | $22.50 | 27 | — | — |
| 2018-02-23 | $21.75 | $21.75 | 0 | — | — |
| 2018-02-22 | $21.75 | $21.75 | 7 | — | — |
| 2018-02-21 | $21.75 | $21.75 | 100 | — | — |
| 2018-02-20 | $20.25 | $20.25 | 140 | — | — |
| 2018-02-16 | $18.75 | $18.75 | 40 | — | — |
| 2018-02-15 | $18.00 | $18.00 | 20 | — | — |
| 2018-02-14 | $15.75 | $15.75 | 67 | — | — |
| 2018-02-13 | $15.00 | $15.00 | 0 | — | — |
| 2018-02-12 | $15.00 | $15.00 | 0 | — | — |
| 2018-02-09 | $15.00 | $15.00 | 200 | — | — |
| 2018-02-08 | $15.75 | $15.75 | 0 | — | — |
| 2018-02-07 | $15.75 | $15.75 | 72 | — | — |
| 2018-02-06 | $15.00 | $15.00 | 153 | — | — |
| 2018-02-05 | $15.75 | $15.75 | 100 | — | — |
| 2018-02-02 | $16.50 | $16.50 | 40 | — | — |
| 2018-02-01 | $16.50 | $16.50 | 208 | — | — |
| 2018-01-31 | $15.75 | $15.75 | 381 | — | — |
| 2018-01-30 | $16.50 | $16.50 | 273 | — | — |
| 2018-01-29 | $17.25 | $17.25 | 1 | — | — |
| 2018-01-26 | $17.25 | $17.25 | 0 | — | — |
| 2018-01-25 | $17.25 | $17.25 | 0 | — | — |
| 2018-01-24 | $17.25 | $17.25 | 13 | — | — |
| 2018-01-23 | $17.25 | $17.25 | 5 | — | — |
| 2018-01-22 | $18.00 | $18.00 | 327 | — | — |
| 2018-01-19 | $18.00 | $18.00 | 0 | — | — |
| 2018-01-18 | $18.00 | $18.00 | 0 | — | — |
| 2018-01-17 | $18.00 | $18.00 | 71 | — | — |
| 2018-01-16 | $18.75 | $18.75 | 1 | — | — |
| 2018-01-12 | $18.00 | $18.00 | 0 | — | — |
| 2018-01-11 | $18.00 | $18.00 | 0 | — | — |
| 2018-01-10 | $18.00 | $18.00 | 364 | — | — |
| 2018-01-09 | $18.75 | $18.75 | 0 | — | — |
| 2018-01-08 | $18.75 | $18.75 | 293 | — | — |
| 2018-01-05 | $20.25 | $20.25 | 327 | — | — |
| 2018-01-04 | $20.25 | $20.25 | 0 | — | — |
| 2018-01-03 | $20.25 | $20.25 | 396 | — | — |
| 2018-01-02 | $20.25 | $20.25 | 892 | — | — |