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
- 2017-11-03 to 2026-08-31
- 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 | $7.50 | $7.84 | 234,467 | — | — |
| 2018-12-28 | $7.86 | $8.21 | 260,067 | — | — |
| 2018-12-27 | $7.20 | $7.53 | 338,267 | — | — |
| 2018-12-26 | $6.51 | $6.80 | 202,033 | — | — |
| 2018-12-24 | $5.85 | $6.11 | 56,833 | — | — |
| 2018-12-21 | $5.70 | $5.96 | 159,200 | — | — |
| 2018-12-20 | $5.85 | $6.11 | 108,000 | — | — |
| 2018-12-19 | $6.00 | $6.27 | 119,767 | — | — |
| 2018-12-18 | $5.91 | $6.18 | 86,833 | — | — |
| 2018-12-17 | $5.88 | $6.15 | 170,800 | — | — |
| 2018-12-14 | $5.85 | $6.11 | 259,233 | — | — |
| 2018-12-13 | $6.45 | $6.74 | 249,800 | — | — |
| 2018-12-12 | $6.18 | $6.46 | 208,900 | — | — |
| 2018-12-11 | $6.00 | $6.27 | 553,367 | — | — |
| 2018-12-10 | $6.69 | $6.99 | 2,485,500 | — | — |
| 2018-12-07 | $5.67 | $5.93 | 260,467 | — | — |
| 2018-12-06 | $6.72 | $7.02 | 321,800 | — | — |
| 2018-12-04 | $9.00 | $9.41 | 176,000 | — | — |
| 2018-12-03 | $9.54 | $9.97 | 228,667 | — | — |
| 2018-11-30 | $13.20 | $13.80 | 44,100 | — | — |
| 2018-11-29 | $13.05 | $13.64 | 79,667 | — | — |
| 2018-11-28 | $13.11 | $13.70 | 79,467 | — | — |
| 2018-11-27 | $13.11 | $13.70 | 95,333 | — | — |
| 2018-11-26 | $13.74 | $14.36 | 58,200 | — | — |
| 2018-11-23 | $14.85 | $15.52 | 16,067 | — | — |
| 2018-11-21 | $14.85 | $15.52 | 84,600 | — | — |
| 2018-11-20 | $16.26 | $16.99 | 81,867 | — | — |
| 2018-11-19 | $15.78 | $16.49 | 94,433 | — | — |
| 2018-11-16 | $15.30 | $15.99 | 75,200 | — | — |
| 2018-11-15 | $16.08 | $16.81 | 124,767 | — | — |
| 2018-11-14 | $18.15 | $18.97 | 63,533 | — | — |
| 2018-11-13 | $18.90 | $19.75 | 47,633 | — | — |
| 2018-11-12 | $19.53 | $20.41 | 34,933 | — | — |
| 2018-11-09 | $20.55 | $21.48 | 81,100 | — | — |
| 2018-11-08 | $21.27 | $22.23 | 71,667 | — | — |
| 2018-11-07 | $22.50 | $23.52 | 70,767 | — | — |
| 2018-11-06 | $23.37 | $24.43 | 47,567 | — | — |
| 2018-11-05 | $23.61 | $24.68 | 39,867 | — | — |
| 2018-11-02 | $23.28 | $24.33 | 55,100 | — | — |
| 2018-11-01 | $23.76 | $24.83 | 52,267 | — | — |
| 2018-10-31 | $23.25 | $24.30 | 50,700 | — | — |
| 2018-10-30 | $23.49 | $24.55 | 38,000 | — | — |
| 2018-10-29 | $23.31 | $24.36 | 56,833 | — | — |
| 2018-10-26 | $23.67 | $24.74 | 38,867 | — | — |
| 2018-10-25 | $23.61 | $24.68 | 40,533 | — | — |
| 2018-10-24 | $22.89 | $23.92 | 26,000 | — | — |
| 2018-10-23 | $22.98 | $24.02 | 33,300 | — | — |
| 2018-10-22 | $23.16 | $24.21 | 37,733 | — | — |
| 2018-10-19 | $23.37 | $24.43 | 41,200 | — | — |
| 2018-10-18 | $22.98 | $24.02 | 58,633 | — | — |
| 2018-10-17 | $23.64 | $24.71 | 31,433 | — | — |
| 2018-10-16 | $23.61 | $24.68 | 47,833 | — | — |
| 2018-10-15 | $23.40 | $24.46 | 48,567 | — | — |
| 2018-10-12 | $22.32 | $23.33 | 27,733 | — | — |
| 2018-10-11 | $22.32 | $23.33 | 34,133 | — | — |
| 2018-10-10 | $22.80 | $23.83 | 31,233 | — | — |
| 2018-10-09 | $23.82 | $24.90 | 24,500 | — | — |
| 2018-10-08 | $23.82 | $24.90 | 31,500 | — | — |
| 2018-10-05 | $23.40 | $24.46 | 43,067 | — | — |
| 2018-10-04 | $24.15 | $25.24 | 67,367 | — | — |
| 2018-10-03 | $23.85 | $24.93 | 59,933 | — | — |
| 2018-10-02 | $23.49 | $24.55 | 31,600 | — | — |
| 2018-10-01 | $23.64 | $24.71 | 29,033 | — | — |
| 2018-09-28 | $23.64 | $24.71 | 19,767 | — | — |
| 2018-09-27 | $23.34 | $24.39 | 25,733 | — | — |
| 2018-09-26 | $23.34 | $24.39 | 52,967 | — | — |
| 2018-09-25 | $23.97 | $25.05 | 89,267 | — | — |
| 2018-09-24 | $24.75 | $25.87 | 34,067 | — | — |
| 2018-09-21 | $24.93 | $26.06 | 38,467 | — | — |
| 2018-09-20 | $24.93 | $26.06 | 28,800 | — | — |
| 2018-09-19 | $24.33 | $25.43 | 32,033 | — | — |
| 2018-09-18 | $23.73 | $24.80 | 39,367 | — | — |
| 2018-09-17 | $23.64 | $24.71 | 37,100 | — | — |
| 2018-09-14 | $22.68 | $23.70 | 105,167 | — | — |
| 2018-09-13 | $23.37 | $24.43 | 46,100 | — | — |
| 2018-09-12 | $23.91 | $24.99 | 35,967 | — | — |
| 2018-09-11 | $23.64 | $24.71 | 39,533 | — | — |
| 2018-09-10 | $23.94 | $25.02 | 39,567 | — | — |
| 2018-09-07 | $25.02 | $26.15 | 33,500 | — | — |
| 2018-09-06 | $25.02 | $26.15 | 39,367 | — | — |
| 2018-09-05 | $25.44 | $26.59 | 26,533 | — | — |
| 2018-09-04 | $26.01 | $27.18 | 46,900 | — | — |
| 2018-08-31 | $25.62 | $26.78 | 22,033 | — | — |
| 2018-08-30 | $25.80 | $26.96 | 31,467 | — | — |
| 2018-08-29 | $25.95 | $27.12 | 47,300 | — | — |
| 2018-08-28 | $25.47 | $26.62 | 45,567 | — | — |
| 2018-08-27 | $24.60 | $25.71 | 33,800 | — | — |
| 2018-08-24 | $24.92 | $26.05 | 20,767 | — | — |
| 2018-08-23 | $25.35 | $26.49 | 46,800 | — | — |
| 2018-08-22 | $25.59 | $26.75 | 37,500 | — | — |
| 2018-08-21 | $24.39 | $25.49 | 25,967 | — | — |
| 2018-08-20 | $24.69 | $25.80 | 24,300 | — | — |
| 2018-08-17 | $25.74 | $26.90 | 25,167 | — | — |
| 2018-08-16 | $23.94 | $25.02 | 24,400 | — | — |
| 2018-08-15 | $22.11 | $23.11 | 31,367 | — | — |
| 2018-08-14 | $22.26 | $23.26 | 17,667 | — | — |
| 2018-08-13 | $22.98 | $24.02 | 23,600 | — | — |
| 2018-08-10 | $24.66 | $25.77 | 9,167 | — | — |
| 2018-08-09 | $25.20 | $26.34 | 7,900 | — | — |
| 2018-08-08 | $25.98 | $27.15 | 2,967 | — | — |
| 2018-08-07 | $25.89 | $27.06 | 25,067 | — | — |
| 2018-08-06 | $26.37 | $27.56 | 13,567 | — | — |
| 2018-08-03 | $27.42 | $28.66 | 16,233 | — | — |
| 2018-08-02 | $28.17 | $29.44 | 30,267 | — | — |
| 2018-08-01 | $26.85 | $28.06 | 30,700 | — | — |
| 2018-07-31 | $27.78 | $27.78 | 10,800 | — | — |
| 2018-07-30 | $28.50 | $28.50 | 12,133 | — | — |
| 2018-07-27 | $27.93 | $27.93 | 9,100 | — | — |
| 2018-07-26 | $28.35 | $28.35 | 18,567 | — | — |
| 2018-07-25 | $28.50 | $28.50 | 11,567 | — | — |
| 2018-07-24 | $26.88 | $26.88 | 12,367 | — | — |
| 2018-07-23 | $26.43 | $26.43 | 20,133 | — | — |
| 2018-07-20 | $26.40 | $26.40 | 15,600 | — | — |
| 2018-07-19 | $26.94 | $26.94 | 32,100 | — | — |
| 2018-07-18 | $27.69 | $27.69 | 15,100 | — | — |
| 2018-07-17 | $27.90 | $27.90 | 26,367 | — | — |
| 2018-07-16 | $28.29 | $28.29 | 11,600 | — | — |
| 2018-07-13 | $27.87 | $27.87 | 11,667 | — | — |
| 2018-07-12 | $29.07 | $29.07 | 12,167 | — | — |
| 2018-07-11 | $28.28 | $28.28 | 18,467 | — | — |
| 2018-07-10 | $29.37 | $29.37 | 10,233 | — | — |
| 2018-07-09 | $29.79 | $29.79 | 8,200 | — | — |
| 2018-07-06 | $29.01 | $29.01 | 10,600 | — | — |
| 2018-07-05 | $28.98 | $28.98 | 15,400 | — | — |
| 2018-07-03 | $29.19 | $29.19 | 10,000 | — | — |
| 2018-07-02 | $29.67 | $29.67 | 10,167 | — | — |
| 2018-06-29 | $30.18 | $30.18 | 18,933 | — | — |
| 2018-06-28 | $30.72 | $30.72 | 31,900 | — | — |
| 2018-06-27 | $29.76 | $29.76 | 34,300 | — | — |
| 2018-06-26 | $30.69 | $30.69 | 25,033 | — | — |
| 2018-06-25 | $30.54 | $30.54 | 69,267 | — | — |
| 2018-06-22 | $26.91 | $26.91 | 47,200 | — | — |
| 2018-06-21 | $26.97 | $26.97 | 73,233 | — | — |
| 2018-06-20 | $28.38 | $28.38 | 79,533 | — | — |
| 2018-06-19 | $29.12 | $29.12 | 40,267 | — | — |
| 2018-06-18 | $27.69 | $27.69 | 246,600 | — | — |
| 2018-06-15 | $34.98 | $34.98 | 53,100 | — | — |
| 2018-06-14 | $34.39 | $34.39 | 41,767 | — | — |
| 2018-06-13 | $35.40 | $35.40 | 15,633 | — | — |
| 2018-06-12 | $37.02 | $37.02 | 25,500 | — | — |
| 2018-06-11 | $35.58 | $35.58 | 23,900 | — | — |
| 2018-06-08 | $36.75 | $36.75 | 41,433 | — | — |
| 2018-06-07 | $36.00 | $36.00 | 20,900 | — | — |
| 2018-06-06 | $36.00 | $36.00 | 20,933 | — | — |
| 2018-06-05 | $35.76 | $35.76 | 6,467 | — | — |
| 2018-06-04 | $36.30 | $36.30 | 20,300 | — | — |
| 2018-06-01 | $34.59 | $34.59 | 16,600 | — | — |
| 2018-05-31 | $35.46 | $35.46 | 9,733 | — | — |
| 2018-05-30 | $36.09 | $36.09 | 13,667 | — | — |
| 2018-05-29 | $36.00 | $36.00 | 11,567 | — | — |
| 2018-05-25 | $36.60 | $36.60 | 11,667 | — | — |
| 2018-05-24 | $37.35 | $37.35 | 20,100 | — | — |
| 2018-05-23 | $36.81 | $36.81 | 46,833 | — | — |
| 2018-05-22 | $37.14 | $37.14 | 23,667 | — | — |
| 2018-05-21 | $36.06 | $36.06 | 13,767 | — | — |
| 2018-05-18 | $36.21 | $36.21 | 700 | — | — |
| 2018-05-17 | $36.21 | $36.21 | 15,400 | — | — |
| 2018-05-16 | $37.14 | $37.14 | 31,067 | — | — |
| 2018-05-15 | $35.97 | $35.97 | 22,533 | — | — |
| 2018-05-14 | $35.55 | $35.55 | 8,833 | — | — |
| 2018-05-11 | $35.64 | $35.64 | 10,900 | — | — |
| 2018-05-10 | $35.37 | $35.37 | 5,700 | — | — |
| 2018-05-09 | $34.83 | $34.83 | 6,367 | — | — |
| 2018-05-08 | $34.98 | $34.98 | 10,733 | — | — |
| 2018-05-07 | $34.95 | $34.95 | 2,900 | — | — |
| 2018-05-04 | $34.80 | $34.80 | 11,367 | — | — |
| 2018-05-03 | $33.63 | $33.63 | 4,600 | — | — |
| 2018-05-02 | $33.12 | $33.12 | 5,367 | — | — |
| 2018-05-01 | $33.12 | $33.12 | 9,033 | — | — |
| 2018-04-30 | $34.32 | $34.32 | 3,800 | — | — |
| 2018-04-27 | $33.00 | $33.00 | 4,400 | — | — |
| 2018-04-26 | $33.06 | $33.06 | 3,633 | — | — |
| 2018-04-25 | $33.03 | $33.03 | 7,933 | — | — |
| 2018-04-24 | $33.03 | $33.03 | 13,467 | — | — |
| 2018-04-23 | $33.99 | $33.99 | 13,300 | — | — |
| 2018-04-20 | $35.04 | $35.04 | 10,133 | — | — |
| 2018-04-19 | $35.82 | $35.82 | 5,633 | — | — |
| 2018-04-18 | $35.40 | $35.40 | 30,300 | — | — |
| 2018-04-17 | $34.80 | $34.80 | 7,867 | — | — |
| 2018-04-16 | $34.59 | $34.59 | 7,800 | — | — |
| 2018-04-13 | $33.75 | $33.75 | 52,567 | — | — |
| 2018-04-12 | $33.00 | $33.00 | 9,533 | — | — |
| 2018-04-11 | $33.00 | $33.00 | 15,367 | — | — |
| 2018-04-10 | $32.82 | $32.82 | 10,733 | — | — |
| 2018-04-09 | $32.46 | $32.46 | 11,633 | — | — |
| 2018-04-06 | $32.67 | $32.67 | 11,500 | — | — |
| 2018-04-05 | $33.21 | $33.21 | 16,367 | — | — |
| 2018-04-04 | $34.20 | $34.20 | 13,167 | — | — |
| 2018-04-03 | $34.56 | $34.56 | 11,767 | — | — |
| 2018-04-02 | $34.29 | $34.29 | 11,133 | — | — |
| 2018-03-29 | $33.93 | $33.93 | 2,367 | — | — |
| 2018-03-28 | $34.53 | $34.53 | 6,933 | — | — |
| 2018-03-27 | $35.43 | $35.43 | 2,133 | — | — |
| 2018-03-26 | $34.53 | $34.53 | 7,267 | — | — |
| 2018-03-23 | $33.78 | $33.78 | 5,233 | — | — |
| 2018-03-22 | $34.80 | $34.80 | 24,567 | — | — |
| 2018-03-21 | $36.30 | $36.30 | 4,867 | — | — |
| 2018-03-20 | $36.66 | $36.66 | 11,000 | — | — |
| 2018-03-19 | $35.70 | $35.70 | 14,900 | — | — |
| 2018-03-16 | $34.74 | $34.74 | 9,767 | — | — |
| 2018-03-15 | $35.25 | $35.25 | 8,733 | — | — |
| 2018-03-14 | $36.30 | $36.30 | 28,400 | — | — |
| 2018-03-13 | $36.99 | $36.99 | 19,033 | — | — |
| 2018-03-12 | $35.77 | $35.77 | 22,133 | — | — |
| 2018-03-09 | $34.65 | $34.65 | 28,200 | — | — |
| 2018-03-08 | $35.70 | $35.70 | 45,833 | — | — |
| 2018-03-07 | $34.80 | $34.80 | 11,033 | — | — |
| 2018-03-06 | $33.96 | $33.96 | 63,067 | — | — |
| 2018-03-05 | $32.70 | $32.70 | 15,900 | — | — |
| 2018-03-02 | $31.20 | $31.20 | 2,100 | — | — |
| 2018-03-01 | $31.44 | $31.44 | 9,700 | — | — |
| 2018-02-28 | $32.25 | $32.25 | 23,500 | — | — |
| 2018-02-27 | $33.00 | $33.00 | 23,367 | — | — |
| 2018-02-26 | $33.00 | $33.00 | 17,600 | — | — |
| 2018-02-23 | $32.10 | $32.10 | 20,367 | — | — |
| 2018-02-22 | $31.83 | $31.83 | 6,433 | — | — |
| 2018-02-21 | $32.40 | $32.40 | 12,800 | — | — |
| 2018-02-20 | $32.25 | $32.25 | 3,200 | — | — |
| 2018-02-16 | $31.89 | $31.89 | 12,267 | — | — |
| 2018-02-15 | $32.40 | $32.40 | 25,533 | — | — |
| 2018-02-14 | $31.14 | $31.14 | 11,933 | — | — |
| 2018-02-13 | $31.17 | $31.17 | 23,700 | — | — |
| 2018-02-12 | $31.02 | $31.02 | 15,067 | — | — |
| 2018-02-09 | $30.90 | $30.90 | 6,133 | — | — |
| 2018-02-08 | $31.14 | $31.14 | 13,367 | — | — |
| 2018-02-07 | $32.19 | $32.19 | 15,233 | — | — |
| 2018-02-06 | $32.25 | $32.25 | 29,533 | — | — |
| 2018-02-05 | $35.10 | $35.10 | 55,067 | — | — |
| 2018-02-02 | $30.90 | $30.90 | 20,833 | — | — |
| 2018-02-01 | $31.53 | $31.53 | 3,633 | — | — |
| 2018-01-31 | $31.65 | $31.65 | 10,133 | — | — |
| 2018-01-30 | $31.53 | $31.53 | 9,933 | — | — |
| 2018-01-29 | $31.53 | $31.53 | 17,400 | — | — |
| 2018-01-26 | $31.44 | $31.44 | 46,100 | — | — |
| 2018-01-25 | $31.41 | $31.41 | 30,900 | — | — |
| 2018-01-24 | $31.17 | $31.17 | 22,033 | — | — |
| 2018-01-23 | $31.08 | $31.08 | 43,867 | — | — |
| 2018-01-22 | $31.89 | $31.89 | 4,833 | — | — |
| 2018-01-19 | $32.19 | $32.19 | 6,433 | — | — |
| 2018-01-18 | $31.68 | $31.68 | 9,867 | — | — |
| 2018-01-17 | $31.62 | $31.62 | 46,900 | — | — |
| 2018-01-16 | $32.58 | $32.58 | 13,467 | — | — |
| 2018-01-12 | $32.40 | $32.40 | 13,500 | — | — |
| 2018-01-11 | $32.40 | $32.40 | 36,933 | — | — |
| 2018-01-10 | $32.55 | $32.55 | 19,500 | — | — |
| 2018-01-09 | $34.20 | $34.20 | 21,767 | — | — |
| 2018-01-08 | $33.96 | $33.96 | 23,267 | — | — |
| 2018-01-05 | $34.92 | $34.92 | 32,767 | — | — |
| 2018-01-04 | $35.00 | $35.00 | 67,100 | — | — |
| 2018-01-03 | $34.14 | $34.14 | 155,400 | — | — |
| 2018-01-02 | $33.78 | $33.78 | 44,967 | — | — |