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
- 2000-10-05 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 | $7.20 | $8.51 | 25,010 | — | — |
| 2018-12-28 | $7.30 | $8.63 | 10,450 | — | — |
| 2018-12-27 | $7.00 | $8.28 | 4,350 | — | — |
| 2018-12-26 | $7.60 | $8.99 | 9,710 | — | — |
| 2018-12-24 | $7.90 | $9.34 | 2,580 | — | — |
| 2018-12-21 | $7.80 | $9.22 | 13,510 | — | — |
| 2018-12-20 | $8.60 | $10.17 | 6,150 | — | — |
| 2018-12-19 | $8.50 | $10.05 | 1,910 | — | — |
| 2018-12-18 | $8.60 | $10.17 | 4,230 | — | — |
| 2018-12-17 | $8.80 | $10.41 | 5,510 | — | — |
| 2018-12-14 | $9.30 | $11.00 | 1,910 | — | — |
| 2018-12-13 | $9.10 | $10.76 | 4,740 | — | — |
| 2018-12-12 | $9.70 | $11.47 | 3,350 | — | — |
| 2018-12-11 | $10.20 | $12.06 | 3,700 | — | — |
| 2018-12-10 | $11.50 | $13.60 | 4,050 | — | — |
| 2018-12-07 | $9.20 | $10.88 | 14,340 | — | — |
| 2018-12-06 | $10.20 | $12.06 | 1,850 | — | — |
| 2018-12-04 | $10.40 | $12.30 | 1,130 | — | — |
| 2018-12-03 | $10.20 | $12.06 | 1,750 | — | — |
| 2018-11-30 | $10.20 | $12.06 | 5,690 | — | — |
| 2018-11-29 | $11.20 | $13.24 | 10,390 | — | — |
| 2018-11-28 | $11.30 | $13.36 | 26,580 | — | — |
| 2018-11-27 | $13.00 | $15.37 | 73,720 | — | — |
| 2018-11-26 | $9.60 | $11.35 | 1,650 | — | — |
| 2018-11-23 | $9.90 | $11.71 | 3,130 | — | — |
| 2018-11-21 | $9.40 | $11.11 | 10,610 | — | — |
| 2018-11-20 | $10.60 | $12.53 | 2,590 | — | — |
| 2018-11-19 | $11.90 | $14.07 | 960 | — | — |
| 2018-11-16 | $11.50 | $13.60 | 2,680 | — | — |
| 2018-11-15 | $12.40 | $14.66 | 800 | — | — |
| 2018-11-14 | $12.80 | $15.13 | 360 | — | — |
| 2018-11-13 | $12.60 | $14.90 | 1,230 | — | — |
| 2018-11-12 | $13.30 | $15.73 | 580 | — | — |
| 2018-11-09 | $12.50 | $14.78 | 1,630 | — | — |
| 2018-11-08 | $13.40 | $15.84 | 1,390 | — | — |
| 2018-11-07 | $13.00 | $15.37 | 1,570 | — | — |
| 2018-11-06 | $12.50 | $14.78 | 310 | — | — |
| 2018-11-05 | $12.00 | $14.19 | 2,240 | — | — |
| 2018-11-02 | $11.50 | $13.60 | 2,360 | — | — |
| 2018-11-01 | $11.30 | $13.36 | 5,780 | — | — |
| 2018-10-31 | $12.00 | $14.19 | 730 | — | — |
| 2018-10-30 | $12.00 | $14.19 | 2,590 | — | — |
| 2018-10-29 | $12.60 | $14.90 | 1,180 | — | — |
| 2018-10-26 | $12.60 | $14.90 | 1,940 | — | — |
| 2018-10-25 | $12.80 | $15.13 | 2,290 | — | — |
| 2018-10-24 | $13.10 | $15.49 | 1,770 | — | — |
| 2018-10-23 | $13.20 | $15.61 | 3,020 | — | — |
| 2018-10-22 | $13.30 | $15.73 | 940 | — | — |
| 2018-10-19 | $13.40 | $15.84 | 1,110 | — | — |
| 2018-10-18 | $13.60 | $16.08 | 1,280 | — | — |
| 2018-10-17 | $13.50 | $15.96 | 2,690 | — | — |
| 2018-10-16 | $13.50 | $15.96 | 1,190 | — | — |
| 2018-10-15 | $13.40 | $15.84 | 1,850 | — | — |
| 2018-10-12 | $13.70 | $16.20 | 4,020 | — | — |
| 2018-10-11 | $13.40 | $15.84 | 4,610 | — | — |
| 2018-10-10 | $13.80 | $16.32 | 1,700 | — | — |
| 2018-10-09 | $13.90 | $16.44 | 1,410 | — | — |
| 2018-10-08 | $14.30 | $16.91 | 1,050 | — | — |
| 2018-10-05 | $14.00 | $16.55 | 1,430 | — | — |
| 2018-10-04 | $14.30 | $16.91 | 920 | — | — |
| 2018-10-03 | $14.20 | $16.79 | 1,160 | — | — |
| 2018-10-02 | $14.00 | $16.55 | 810 | — | — |
| 2018-10-01 | $14.00 | $16.55 | 2,890 | — | — |
| 2018-09-28 | $13.90 | $16.44 | 3,300 | — | — |
| 2018-09-27 | $13.90 | $16.44 | 350 | — | — |
| 2018-09-26 | $14.10 | $16.67 | 1,070 | — | — |
| 2018-09-25 | $14.60 | $17.26 | 1,330 | — | — |
| 2018-09-24 | $14.60 | $17.26 | 3,110 | — | — |
| 2018-09-21 | $14.50 | $17.14 | 5,290 | — | — |
| 2018-09-20 | $14.50 | $17.14 | 2,210 | — | — |
| 2018-09-19 | $14.70 | $17.38 | 3,090 | — | — |
| 2018-09-18 | $13.70 | $16.20 | 2,420 | — | — |
| 2018-09-17 | $13.30 | $15.73 | 2,790 | — | — |
| 2018-09-14 | $13.80 | $16.32 | 1,650 | — | — |
| 2018-09-13 | $13.80 | $16.32 | 2,730 | — | — |
| 2018-09-12 | $14.00 | $16.55 | 720 | — | — |
| 2018-09-11 | $13.90 | $16.44 | 2,820 | — | — |
| 2018-09-10 | $13.50 | $15.96 | 4,540 | — | — |
| 2018-09-07 | $14.40 | $17.03 | 1,340 | — | — |
| 2018-09-06 | $14.10 | $16.67 | 1,790 | — | — |
| 2018-09-05 | $14.50 | $17.14 | 1,270 | — | — |
| 2018-09-04 | $14.00 | $16.55 | 1,760 | — | — |
| 2018-08-31 | $14.10 | $16.67 | 4,250 | — | — |
| 2018-08-30 | $13.90 | $16.44 | 6,420 | — | — |
| 2018-08-29 | $14.10 | $16.67 | 810 | — | — |
| 2018-08-28 | $14.10 | $16.67 | 4,530 | — | — |
| 2018-08-27 | $14.20 | $16.79 | 2,680 | — | — |
| 2018-08-24 | $14.30 | $16.91 | 1,420 | — | — |
| 2018-08-23 | $14.60 | $17.26 | 3,010 | — | — |
| 2018-08-22 | $14.70 | $17.38 | 2,880 | — | — |
| 2018-08-21 | $14.70 | $17.38 | 1,710 | — | — |
| 2018-08-20 | $15.40 | $18.21 | 3,180 | — | — |
| 2018-08-17 | $14.40 | $17.03 | 530 | — | — |
| 2018-08-16 | $14.70 | $17.38 | 2,060 | — | — |
| 2018-08-15 | $15.00 | $17.74 | 1,560 | — | — |
| 2018-08-14 | $15.00 | $17.74 | 2,330 | — | — |
| 2018-08-13 | $14.40 | $17.03 | 940 | — | — |
| 2018-08-10 | $14.60 | $17.26 | 1,300 | — | — |
| 2018-08-09 | $14.00 | $16.55 | 530 | — | — |
| 2018-08-08 | $14.30 | $16.91 | 1,310 | — | — |
| 2018-08-07 | $14.30 | $16.91 | 2,170 | — | — |
| 2018-08-06 | $14.20 | $16.79 | 3,840 | — | — |
| 2018-08-03 | $14.40 | $17.03 | 2,350 | — | — |
| 2018-08-02 | $14.50 | $17.14 | 2,590 | — | — |
| 2018-08-01 | $14.50 | $17.14 | 1,000 | — | — |
| 2018-07-31 | $14.80 | $17.50 | 3,950 | — | — |
| 2018-07-30 | $14.90 | $17.62 | 2,050 | — | — |
| 2018-07-27 | $15.40 | $18.21 | 1,170 | — | — |
| 2018-07-26 | $15.50 | $18.33 | 2,250 | — | — |
| 2018-07-25 | $14.90 | $17.62 | 970 | — | — |
| 2018-07-24 | $14.90 | $17.62 | 2,290 | — | — |
| 2018-07-23 | $15.40 | $18.21 | 7,260 | — | — |
| 2018-07-20 | $16.00 | $18.92 | 5,350 | — | — |
| 2018-07-19 | $14.60 | $17.26 | 4,660 | — | — |
| 2018-07-18 | $14.30 | $16.91 | 1,850 | — | — |
| 2018-07-17 | $14.30 | $16.91 | 5,950 | — | — |
| 2018-07-16 | $14.90 | $17.62 | 3,090 | — | — |
| 2018-07-13 | $15.30 | $18.09 | 4,940 | — | — |
| 2018-07-12 | $14.60 | $17.26 | 7,640 | — | — |
| 2018-07-11 | $15.00 | $17.74 | 970 | — | — |
| 2018-07-10 | $15.20 | $17.97 | 1,740 | — | — |
| 2018-07-09 | $15.80 | $18.68 | 5,920 | — | — |
| 2018-07-06 | $15.00 | $17.74 | 10,300 | — | — |
| 2018-07-05 | $16.00 | $18.92 | 10,160 | — | — |
| 2018-07-03 | $17.60 | $20.81 | 1,770 | — | — |
| 2018-07-02 | $17.30 | $20.46 | 3,470 | — | — |
| 2018-06-29 | $18.00 | $21.28 | 2,410 | — | — |
| 2018-06-28 | $17.50 | $20.69 | 3,490 | — | — |
| 2018-06-27 | $18.50 | $21.87 | 17,440 | — | — |
| 2018-06-26 | $18.70 | $22.11 | 7,570 | — | — |
| 2018-06-25 | $17.30 | $20.46 | 3,730 | — | — |
| 2018-06-22 | $17.80 | $21.05 | 7,040 | — | — |
| 2018-06-21 | $17.20 | $20.34 | 6,560 | — | — |
| 2018-06-20 | $16.70 | $19.75 | 2,680 | — | — |
| 2018-06-19 | $16.60 | $19.63 | 1,850 | — | — |
| 2018-06-18 | $16.70 | $19.75 | 2,710 | — | — |
| 2018-06-15 | $16.90 | $19.98 | 2,470 | — | — |
| 2018-06-14 | $16.60 | $19.63 | 42,790 | — | — |
| 2018-06-13 | $16.60 | $19.63 | 3,280 | — | — |
| 2018-06-12 | $16.90 | $19.98 | 4,440 | — | — |
| 2018-06-11 | $17.80 | $21.05 | 3,080 | — | — |
| 2018-06-08 | $17.30 | $20.46 | 4,920 | — | — |
| 2018-06-07 | $17.60 | $20.81 | 2,290 | — | — |
| 2018-06-06 | $16.70 | $19.75 | 5,190 | — | — |
| 2018-06-05 | $16.40 | $19.39 | 10,800 | — | — |
| 2018-06-04 | $16.70 | $19.75 | 3,060 | — | — |
| 2018-06-01 | $17.00 | $20.10 | 10,570 | — | — |
| 2018-05-31 | $17.00 | $20.10 | 1,000 | — | — |
| 2018-05-30 | $16.60 | $19.63 | 2,510 | — | — |
| 2018-05-29 | $16.90 | $19.98 | 7,540 | — | — |
| 2018-05-25 | $15.90 | $18.80 | 1,740 | — | — |
| 2018-05-24 | $16.10 | $19.04 | 1,330 | — | — |
| 2018-05-23 | $15.60 | $18.45 | 8,860 | — | — |
| 2018-05-22 | $16.60 | $19.63 | 980 | — | — |
| 2018-05-21 | $16.80 | $19.86 | 2,980 | — | — |
| 2018-05-18 | $16.80 | $19.86 | 8,580 | — | — |
| 2018-05-17 | $16.10 | $19.04 | 6,310 | — | — |
| 2018-05-16 | $16.10 | $19.04 | 1,630 | — | — |
| 2018-05-15 | $16.50 | $19.51 | 3,620 | — | — |
| 2018-05-14 | $16.40 | $19.39 | 2,470 | — | — |
| 2018-05-11 | $15.90 | $18.80 | 960 | — | — |
| 2018-05-10 | $15.60 | $18.45 | 1,470 | — | — |
| 2018-05-09 | $15.60 | $18.45 | 2,920 | — | — |
| 2018-05-08 | $15.40 | $18.21 | 2,230 | — | — |
| 2018-05-07 | $15.40 | $18.21 | 2,320 | — | — |
| 2018-05-04 | $15.00 | $17.74 | 4,850 | — | — |
| 2018-05-03 | $14.80 | $17.50 | 1,850 | — | — |
| 2018-05-02 | $14.90 | $17.62 | 1,690 | — | — |
| 2018-05-01 | $15.60 | $18.45 | 2,420 | — | — |
| 2018-04-30 | $15.70 | $18.56 | 3,570 | — | — |
| 2018-04-27 | $15.20 | $17.97 | 3,150 | — | — |
| 2018-04-26 | $14.60 | $17.26 | 1,250 | — | — |
| 2018-04-25 | $15.00 | $17.74 | 4,370 | — | — |
| 2018-04-24 | $14.50 | $17.14 | 5,510 | — | — |
| 2018-04-23 | $15.00 | $17.74 | 2,960 | — | — |
| 2018-04-20 | $15.40 | $18.21 | 4,830 | — | — |
| 2018-04-19 | $16.30 | $19.27 | 1,920 | — | — |
| 2018-04-18 | $16.10 | $19.04 | 3,050 | — | — |
| 2018-04-17 | $17.00 | $20.10 | 8,320 | — | — |
| 2018-04-16 | $17.50 | $20.69 | 20,900 | — | — |
| 2018-04-13 | $16.80 | $19.86 | 6,290 | — | — |
| 2018-04-12 | $16.50 | $19.51 | 9,020 | — | — |
| 2018-04-11 | $15.10 | $17.85 | 2,420 | — | — |
| 2018-04-10 | $15.40 | $18.21 | 950 | — | — |
| 2018-04-09 | $15.60 | $18.45 | 4,050 | — | — |
| 2018-04-06 | $14.50 | $17.14 | 3,180 | — | — |
| 2018-04-05 | $15.60 | $18.45 | 8,260 | — | — |
| 2018-04-04 | $15.90 | $18.80 | 2,540 | — | — |
| 2018-04-03 | $15.10 | $17.85 | 2,480 | — | — |
| 2018-04-02 | $15.30 | $18.09 | 4,490 | — | — |
| 2018-03-29 | $15.40 | $18.21 | 1,700 | — | — |
| 2018-03-28 | $15.50 | $18.33 | 11,370 | — | — |
| 2018-03-27 | $15.60 | $18.45 | 3,260 | — | — |
| 2018-03-26 | $16.70 | $19.75 | 7,550 | — | — |
| 2018-03-23 | $16.70 | $19.75 | 27,940 | — | — |
| 2018-03-22 | $16.00 | $18.92 | 4,880 | — | — |
| 2018-03-21 | $15.70 | $18.56 | 18,910 | — | — |
| 2018-03-20 | $16.90 | $19.98 | 5,860 | — | — |
| 2018-03-19 | $16.70 | $19.75 | 5,450 | — | — |
| 2018-03-16 | $16.50 | $19.51 | 7,340 | — | — |
| 2018-03-15 | $15.80 | $18.68 | 12,280 | — | — |
| 2018-03-14 | $16.50 | $19.51 | 5,260 | — | — |
| 2018-03-13 | $15.90 | $18.80 | 12,190 | — | — |
| 2018-03-12 | $14.90 | $17.62 | 6,900 | — | — |
| 2018-03-09 | $14.40 | $17.03 | 6,660 | — | — |
| 2018-03-08 | $14.60 | $17.26 | 6,840 | — | — |
| 2018-03-07 | $13.60 | $16.08 | 5,590 | — | — |
| 2018-03-06 | $13.50 | $15.96 | 3,750 | — | — |
| 2018-03-05 | $14.10 | $16.67 | 3,730 | — | — |
| 2018-03-02 | $13.70 | $16.20 | 2,360 | — | — |
| 2018-03-01 | $13.40 | $15.84 | 1,420 | — | — |
| 2018-02-28 | $13.70 | $16.20 | 2,270 | — | — |
| 2018-02-27 | $13.80 | $16.32 | 1,530 | — | — |
| 2018-02-26 | $14.20 | $16.79 | 3,010 | — | — |
| 2018-02-23 | $13.60 | $16.08 | 6,130 | — | — |
| 2018-02-22 | $13.70 | $16.20 | 3,920 | — | — |
| 2018-02-21 | $13.70 | $16.20 | 5,000 | — | — |
| 2018-02-20 | $14.20 | $16.79 | 4,160 | — | — |
| 2018-02-16 | $13.80 | $16.32 | 2,930 | — | — |
| 2018-02-15 | $14.00 | $16.55 | 2,120 | — | — |
| 2018-02-14 | $14.00 | $16.55 | 3,190 | — | — |
| 2018-02-13 | $13.90 | $16.44 | 1,450 | — | — |
| 2018-02-12 | $14.00 | $16.55 | 3,650 | — | — |
| 2018-02-09 | $13.70 | $16.20 | 8,100 | — | — |
| 2018-02-08 | $13.30 | $15.73 | 3,180 | — | — |
| 2018-02-07 | $13.90 | $16.44 | 7,270 | — | — |
| 2018-02-06 | $13.10 | $15.49 | 4,810 | — | — |
| 2018-02-05 | $13.10 | $15.49 | 4,530 | — | — |
| 2018-02-02 | $13.20 | $15.61 | 3,350 | — | — |
| 2018-02-01 | $13.40 | $15.84 | 4,420 | — | — |
| 2018-01-31 | $13.20 | $15.61 | 5,080 | — | — |
| 2018-01-30 | $13.60 | $16.08 | 10,130 | — | — |
| 2018-01-29 | $13.60 | $16.08 | 7,000 | — | — |
| 2018-01-26 | $14.20 | $16.79 | 6,880 | — | — |
| 2018-01-25 | $14.20 | $16.79 | 3,060 | — | — |
| 2018-01-24 | $14.20 | $16.79 | 7,250 | — | — |
| 2018-01-23 | $14.80 | $17.50 | 9,570 | — | — |
| 2018-01-22 | $15.40 | $18.21 | 6,550 | — | — |
| 2018-01-19 | $14.90 | $17.62 | 4,110 | — | — |
| 2018-01-18 | $14.70 | $17.38 | 3,920 | — | — |
| 2018-01-17 | $15.40 | $18.21 | 15,430 | — | — |
| 2018-01-16 | $16.00 | $18.92 | 9,860 | — | — |
| 2018-01-12 | $16.20 | $19.15 | 5,200 | — | — |
| 2018-01-11 | $16.00 | $18.92 | 4,840 | — | — |
| 2018-01-10 | $15.60 | $18.45 | 4,900 | — | — |
| 2018-01-09 | $15.30 | $18.09 | 13,390 | — | — |
| 2018-01-08 | $16.30 | $19.27 | 3,590 | — | — |
| 2018-01-05 | $16.00 | $18.92 | 5,950 | — | — |
| 2018-01-04 | $16.20 | $19.15 | 11,700 | — | — |
| 2018-01-03 | $16.20 | $19.15 | 25,040 | — | — |
| 2018-01-02 | $17.60 | $20.81 | 14,960 | — | — |