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
- 2012-12-27 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 | $11.61 | 18,000 | — | — |
| 2018-12-28 | $11.70 | $11.70 | 23,590 | — | — |
| 2018-12-27 | $11.25 | $11.25 | 33,140 | — | — |
| 2018-12-26 | $12.00 | $12.00 | 30,537 | — | — |
| 2018-12-24 | $12.15 | $12.15 | 23,427 | — | — |
| 2018-12-21 | $11.70 | $11.70 | 18,450 | — | — |
| 2018-12-20 | $12.00 | $12.00 | 17,710 | — | — |
| 2018-12-19 | $12.00 | $12.00 | 15,993 | — | — |
| 2018-12-18 | $12.00 | $12.00 | 20,657 | — | — |
| 2018-12-17 | $12.00 | $12.00 | 20,890 | — | — |
| 2018-12-14 | $12.54 | $12.54 | 17,123 | — | — |
| 2018-12-13 | $12.90 | $12.90 | 14,660 | — | — |
| 2018-12-12 | $13.26 | $13.26 | 13,563 | — | — |
| 2018-12-11 | $13.20 | $13.20 | 13,840 | — | — |
| 2018-12-10 | $13.02 | $13.02 | 21,460 | — | — |
| 2018-12-07 | $13.71 | $13.71 | 24,433 | — | — |
| 2018-12-06 | $14.10 | $14.10 | 33,837 | — | — |
| 2018-12-04 | $15.60 | $15.60 | 40,990 | — | — |
| 2018-12-03 | $16.59 | $16.59 | 65,200 | — | — |
| 2018-11-30 | $17.43 | $17.43 | 29,493 | — | — |
| 2018-11-29 | $16.95 | $16.95 | 80,717 | — | — |
| 2018-11-28 | $14.70 | $14.70 | 29,390 | — | — |
| 2018-11-27 | $12.90 | $12.90 | 12,213 | — | — |
| 2018-11-26 | $13.35 | $13.35 | 22,087 | — | — |
| 2018-11-23 | $13.23 | $13.23 | 18,757 | — | — |
| 2018-11-21 | $13.26 | $13.26 | 21,267 | — | — |
| 2018-11-20 | $12.45 | $12.45 | 26,913 | — | — |
| 2018-11-19 | $12.78 | $12.78 | 35,530 | — | — |
| 2018-11-16 | $13.74 | $13.74 | 30,843 | — | — |
| 2018-11-15 | $14.25 | $14.25 | 31,873 | — | — |
| 2018-11-14 | $14.40 | $14.40 | 55,093 | — | — |
| 2018-11-13 | $15.33 | $15.33 | 42,473 | — | — |
| 2018-11-12 | $16.47 | $16.47 | 35,547 | — | — |
| 2018-11-09 | $17.46 | $17.46 | 22,923 | — | — |
| 2018-11-08 | $17.43 | $17.43 | 53,950 | — | — |
| 2018-11-07 | $18.06 | $18.06 | 24,927 | — | — |
| 2018-11-06 | $18.42 | $18.42 | 25,173 | — | — |
| 2018-11-05 | $18.72 | $18.72 | 25,120 | — | — |
| 2018-11-02 | $18.69 | $18.69 | 34,977 | — | — |
| 2018-11-01 | $18.78 | $18.78 | 42,877 | — | — |
| 2018-10-31 | $18.09 | $18.09 | 33,050 | — | — |
| 2018-10-30 | $18.30 | $18.30 | 28,900 | — | — |
| 2018-10-29 | $17.55 | $17.55 | 46,260 | — | — |
| 2018-10-26 | $19.20 | $19.20 | 38,607 | — | — |
| 2018-10-25 | $20.82 | $20.82 | 45,667 | — | — |
| 2018-10-24 | $20.10 | $20.10 | 53,227 | — | — |
| 2018-10-23 | $21.63 | $21.63 | 40,967 | — | — |
| 2018-10-22 | $22.50 | $22.50 | 50,923 | — | — |
| 2018-10-19 | $21.42 | $21.42 | 33,190 | — | — |
| 2018-10-18 | $22.02 | $22.02 | 19,190 | — | — |
| 2018-10-17 | $22.20 | $22.20 | 29,313 | — | — |
| 2018-10-16 | $23.31 | $23.31 | 14,047 | — | — |
| 2018-10-15 | $22.80 | $22.80 | 17,723 | — | — |
| 2018-10-12 | $22.71 | $22.71 | 24,003 | — | — |
| 2018-10-11 | $22.20 | $22.20 | 32,427 | — | — |
| 2018-10-10 | $23.10 | $23.10 | 19,607 | — | — |
| 2018-10-09 | $23.76 | $23.76 | 19,330 | — | — |
| 2018-10-08 | $23.70 | $23.70 | 22,300 | — | — |
| 2018-10-05 | $23.55 | $23.55 | 34,700 | — | — |
| 2018-10-04 | $23.88 | $23.88 | 26,487 | — | — |
| 2018-10-03 | $24.69 | $24.69 | 64,807 | — | — |
| 2018-10-02 | $22.65 | $22.65 | 33,670 | — | — |
| 2018-10-01 | $22.26 | $22.26 | 23,123 | — | — |
| 2018-09-28 | $22.26 | $22.26 | 18,533 | — | — |
| 2018-09-27 | $22.65 | $22.65 | 62,497 | — | — |
| 2018-09-26 | $23.40 | $23.40 | 223,183 | — | — |
| 2018-09-25 | $22.95 | $22.95 | 41,013 | — | — |
| 2018-09-24 | $21.90 | $21.90 | 30,213 | — | — |
| 2018-09-21 | $22.14 | $22.14 | 14,013 | — | — |
| 2018-09-20 | $21.84 | $21.84 | 16,783 | — | — |
| 2018-09-19 | $21.90 | $21.90 | 22,543 | — | — |
| 2018-09-18 | $21.75 | $21.75 | 46,047 | — | — |
| 2018-09-17 | $22.26 | $22.26 | 77,080 | — | — |
| 2018-09-14 | $21.00 | $21.00 | 16,983 | — | — |
| 2018-09-13 | $20.61 | $20.61 | 50,463 | — | — |
| 2018-09-12 | $19.83 | $19.83 | 19,353 | — | — |
| 2018-09-11 | $18.72 | $18.72 | 23,090 | — | — |
| 2018-09-10 | $19.50 | $19.50 | 22,363 | — | — |
| 2018-09-07 | $19.95 | $19.95 | 7,513 | — | — |
| 2018-09-06 | $19.50 | $19.50 | 9,540 | — | — |
| 2018-09-05 | $19.80 | $19.80 | 22,820 | — | — |
| 2018-09-04 | $19.50 | $19.50 | 18,087 | — | — |
| 2018-08-31 | $19.20 | $19.20 | 31,463 | — | — |
| 2018-08-30 | $19.32 | $19.32 | 10,307 | — | — |
| 2018-08-29 | $19.35 | $19.35 | 15,513 | — | — |
| 2018-08-28 | $18.99 | $18.99 | 9,270 | — | — |
| 2018-08-27 | $19.20 | $19.20 | 23,000 | — | — |
| 2018-08-24 | $18.90 | $18.90 | 12,033 | — | — |
| 2018-08-23 | $19.35 | $19.35 | 20,227 | — | — |
| 2018-08-22 | $18.90 | $18.90 | 28,520 | — | — |
| 2018-08-21 | $19.32 | $19.32 | 14,493 | — | — |
| 2018-08-20 | $19.47 | $19.47 | 18,400 | — | — |
| 2018-08-17 | $18.75 | $18.75 | 34,913 | — | — |
| 2018-08-16 | $19.23 | $19.23 | 29,480 | — | — |
| 2018-08-15 | $18.72 | $18.72 | 80,433 | — | — |
| 2018-08-14 | $18.60 | $18.60 | 19,790 | — | — |
| 2018-08-13 | $18.30 | $18.30 | 24,687 | — | — |
| 2018-08-10 | $18.21 | $18.21 | 20,597 | — | — |
| 2018-08-09 | $18.39 | $18.39 | 36,963 | — | — |
| 2018-08-08 | $17.10 | $17.10 | 36,020 | — | — |
| 2018-08-07 | $17.13 | $17.13 | 57,673 | — | — |
| 2018-08-06 | $18.69 | $18.69 | 34,270 | — | — |
| 2018-08-03 | $18.81 | $18.81 | 21,027 | — | — |
| 2018-08-02 | $19.14 | $19.14 | 53,107 | — | — |
| 2018-08-01 | $19.38 | $19.38 | 20,470 | — | — |
| 2018-07-31 | $19.62 | $19.62 | 31,533 | — | — |
| 2018-07-30 | $19.35 | $19.35 | 130,193 | — | — |
| 2018-07-27 | $22.20 | $22.20 | 39,900 | — | — |
| 2018-07-26 | $22.68 | $22.68 | 100,797 | — | — |
| 2018-07-25 | $23.64 | $23.64 | 32,327 | — | — |
| 2018-07-24 | $23.22 | $23.22 | 61,010 | — | — |
| 2018-07-23 | $23.31 | $23.31 | 57,960 | — | — |
| 2018-07-20 | $23.55 | $23.55 | 61,887 | — | — |
| 2018-07-19 | $22.86 | $22.86 | 32,263 | — | — |
| 2018-07-18 | $22.80 | $22.80 | 107,243 | — | — |
| 2018-07-17 | $22.95 | $22.95 | 117,203 | — | — |
| 2018-07-16 | $23.76 | $23.76 | 84,540 | — | — |
| 2018-07-13 | $23.49 | $23.49 | 169,820 | — | — |
| 2018-07-12 | $21.90 | $21.90 | 110,527 | — | — |
| 2018-07-11 | $20.10 | $20.10 | 23,883 | — | — |
| 2018-07-10 | $19.80 | $19.80 | 50,177 | — | — |
| 2018-07-09 | $19.86 | $19.86 | 47,393 | — | — |
| 2018-07-06 | $18.60 | $18.60 | 35,060 | — | — |
| 2018-07-05 | $18.60 | $18.60 | 18,087 | — | — |
| 2018-07-03 | $18.57 | $18.57 | 16,703 | — | — |
| 2018-07-02 | $17.70 | $17.70 | 30,083 | — | — |
| 2018-06-29 | $19.20 | $19.20 | 34,277 | — | — |
| 2018-06-28 | $19.35 | $19.35 | 83,200 | — | — |
| 2018-06-27 | $18.69 | $18.69 | 57,270 | — | — |
| 2018-06-26 | $20.01 | $20.01 | 61,850 | — | — |
| 2018-06-25 | $18.33 | $18.33 | 62,540 | — | — |
| 2018-06-22 | $18.90 | $18.90 | 63,537 | — | — |
| 2018-06-21 | $20.16 | $20.16 | 96,360 | — | — |
| 2018-06-20 | $20.79 | $20.79 | 197,937 | — | — |
| 2018-06-19 | $17.40 | $17.40 | 109,967 | — | — |
| 2018-06-18 | $18.84 | $18.84 | 223,773 | — | — |
| 2018-06-15 | $15.00 | $15.00 | 47,450 | — | — |
| 2018-06-14 | $14.40 | $14.40 | 90,820 | — | — |
| 2018-06-13 | $14.25 | $14.25 | 123,470 | — | — |
| 2018-06-12 | $13.56 | $13.56 | 42,500 | — | — |
| 2018-06-11 | $13.80 | $13.80 | 117,000 | — | — |
| 2018-06-08 | $13.05 | $13.05 | 124,410 | — | — |
| 2018-06-07 | $12.90 | $12.90 | 94,517 | — | — |
| 2018-06-06 | $11.55 | $11.55 | 22,900 | — | — |
| 2018-06-05 | $11.76 | $11.76 | 18,320 | — | — |
| 2018-06-04 | $11.49 | $11.49 | 30,863 | — | — |
| 2018-06-01 | $12.00 | $12.00 | 79,213 | — | — |
| 2018-05-31 | $11.55 | $11.55 | 16,353 | — | — |
| 2018-05-30 | $11.10 | $11.10 | 17,677 | — | — |
| 2018-05-29 | $11.04 | $11.04 | 11,240 | — | — |
| 2018-05-25 | $11.04 | $11.04 | 9,620 | — | — |
| 2018-05-24 | $11.13 | $11.13 | 7,703 | — | — |
| 2018-05-23 | $11.34 | $11.34 | 10,847 | — | — |
| 2018-05-22 | $11.25 | $11.25 | 25,047 | — | — |
| 2018-05-21 | $11.34 | $11.34 | 21,787 | — | — |
| 2018-05-18 | $11.70 | $11.70 | 18,373 | — | — |
| 2018-05-17 | $11.31 | $11.31 | 44,373 | — | — |
| 2018-05-16 | $11.40 | $11.40 | 18,223 | — | — |
| 2018-05-15 | $11.37 | $11.37 | 16,070 | — | — |
| 2018-05-14 | $11.34 | $11.34 | 15,380 | — | — |
| 2018-05-11 | $11.04 | $11.04 | 16,280 | — | — |
| 2018-05-10 | $10.80 | $10.80 | 30,743 | — | — |
| 2018-05-09 | $10.80 | $10.80 | 156,860 | — | — |
| 2018-05-08 | $10.38 | $10.38 | 33,977 | — | — |
| 2018-05-07 | $10.32 | $10.32 | 26,013 | — | — |
| 2018-05-04 | $10.50 | $10.50 | 46,617 | — | — |
| 2018-05-03 | $10.50 | $10.50 | 24,327 | — | — |
| 2018-05-02 | $10.62 | $10.62 | 23,637 | — | — |
| 2018-05-01 | $10.80 | $10.80 | 23,627 | — | — |
| 2018-04-30 | $10.74 | $10.74 | 22,553 | — | — |
| 2018-04-27 | $10.41 | $10.41 | 35,987 | — | — |
| 2018-04-26 | $10.20 | $10.20 | 18,957 | — | — |
| 2018-04-25 | $10.29 | $10.29 | 19,237 | — | — |
| 2018-04-24 | $10.29 | $10.29 | 45,887 | — | — |
| 2018-04-23 | $10.59 | $10.59 | 42,137 | — | — |
| 2018-04-20 | $11.25 | $11.25 | 18,823 | — | — |
| 2018-04-19 | $11.40 | $11.40 | 19,813 | — | — |
| 2018-04-18 | $11.25 | $11.25 | 34,833 | — | — |
| 2018-04-17 | $11.49 | $11.49 | 17,773 | — | — |
| 2018-04-16 | $11.40 | $11.40 | 18,177 | — | — |
| 2018-04-13 | $11.25 | $11.25 | 35,477 | — | — |
| 2018-04-12 | $11.37 | $11.37 | 34,657 | — | — |
| 2018-04-11 | $11.25 | $11.25 | 23,043 | — | — |
| 2018-04-10 | $11.10 | $11.10 | 20,880 | — | — |
| 2018-04-09 | $11.04 | $11.04 | 29,520 | — | — |
| 2018-04-06 | $11.61 | $11.61 | 20,600 | — | — |
| 2018-04-05 | $11.70 | $11.70 | 32,630 | — | — |
| 2018-04-04 | $11.79 | $11.79 | 55,377 | — | — |
| 2018-04-03 | $11.67 | $11.67 | 110,760 | — | — |
| 2018-04-02 | $10.86 | $10.86 | 19,530 | — | — |
| 2018-03-29 | $10.95 | $10.95 | 32,097 | — | — |
| 2018-03-28 | $11.19 | $11.19 | 56,600 | — | — |
| 2018-03-27 | $11.10 | $11.10 | 31,967 | — | — |
| 2018-03-26 | $11.25 | $11.25 | 27,170 | — | — |
| 2018-03-23 | $11.25 | $11.25 | 21,380 | — | — |
| 2018-03-22 | $11.85 | $11.85 | 21,920 | — | — |
| 2018-03-21 | $11.88 | $11.88 | 18,783 | — | — |
| 2018-03-20 | $11.73 | $11.73 | 28,340 | — | — |
| 2018-03-19 | $11.70 | $11.70 | 28,950 | — | — |
| 2018-03-16 | $10.80 | $10.80 | 21,057 | — | — |
| 2018-03-15 | $12.45 | $12.45 | 22,733 | — | — |
| 2018-03-14 | $12.30 | $12.30 | 35,323 | — | — |
| 2018-03-13 | $12.60 | $12.60 | 34,643 | — | — |
| 2018-03-12 | $12.45 | $12.45 | 29,317 | — | — |
| 2018-03-09 | $12.90 | $12.90 | 27,960 | — | — |
| 2018-03-08 | $12.90 | $12.90 | 20,673 | — | — |
| 2018-03-07 | $13.02 | $13.02 | 33,017 | — | — |
| 2018-03-06 | $13.05 | $13.05 | 34,230 | — | — |
| 2018-03-05 | $13.35 | $13.35 | 24,240 | — | — |
| 2018-03-02 | $13.20 | $13.20 | 31,250 | — | — |
| 2018-03-01 | $12.90 | $12.90 | 29,920 | — | — |
| 2018-02-28 | $12.90 | $12.90 | 34,513 | — | — |
| 2018-02-27 | $13.50 | $13.50 | 31,840 | — | — |
| 2018-02-26 | $14.10 | $14.10 | 76,067 | — | — |
| 2018-02-23 | $16.50 | $16.50 | 29,897 | — | — |
| 2018-02-22 | $16.89 | $16.89 | 18,300 | — | — |
| 2018-02-21 | $17.16 | $17.16 | 7,130 | — | — |
| 2018-02-20 | $17.10 | $17.10 | 19,383 | — | — |
| 2018-02-16 | $17.58 | $17.58 | 4,633 | — | — |
| 2018-02-15 | $17.79 | $17.79 | 10,907 | — | — |
| 2018-02-14 | $18.45 | $18.45 | 11,323 | — | — |
| 2018-02-13 | $18.00 | $18.00 | 9,570 | — | — |
| 2018-02-12 | $16.80 | $16.80 | 27,260 | — | — |
| 2018-02-09 | $16.20 | $16.20 | 54,093 | — | — |
| 2018-02-08 | $17.70 | $17.70 | 31,370 | — | — |
| 2018-02-07 | $19.50 | $19.50 | 16,873 | — | — |
| 2018-02-06 | $19.11 | $19.11 | 21,870 | — | — |
| 2018-02-05 | $18.90 | $18.90 | 22,280 | — | — |
| 2018-02-02 | $18.90 | $18.90 | 55,690 | — | — |
| 2018-02-01 | $21.45 | $21.45 | 17,310 | — | — |
| 2018-01-31 | $21.12 | $21.12 | 12,530 | — | — |
| 2018-01-30 | $21.36 | $21.36 | 14,427 | — | — |
| 2018-01-29 | $22.20 | $22.20 | 11,593 | — | — |
| 2018-01-26 | $22.50 | $22.50 | 21,107 | — | — |
| 2018-01-25 | $22.47 | $22.47 | 79,007 | — | — |
| 2018-01-24 | $22.11 | $22.11 | 14,373 | — | — |
| 2018-01-23 | $21.75 | $21.75 | 7,710 | — | — |
| 2018-01-22 | $22.05 | $22.05 | 13,587 | — | — |
| 2018-01-19 | $22.17 | $22.17 | 10,477 | — | — |
| 2018-01-18 | $21.45 | $21.45 | 9,750 | — | — |
| 2018-01-17 | $21.93 | $21.93 | 16,077 | — | — |
| 2018-01-16 | $22.50 | $22.50 | 31,543 | — | — |
| 2018-01-12 | $22.20 | $22.20 | 16,813 | — | — |
| 2018-01-11 | $21.90 | $21.90 | 19,653 | — | — |
| 2018-01-10 | $21.24 | $21.24 | 12,287 | — | — |
| 2018-01-09 | $21.60 | $21.60 | 16,463 | — | — |
| 2018-01-08 | $21.69 | $21.69 | 25,357 | — | — |
| 2018-01-05 | $21.00 | $21.00 | 15,183 | — | — |
| 2018-01-04 | $20.97 | $20.97 | 19,700 | — | — |
| 2018-01-03 | $19.68 | $19.68 | 21,910 | — | — |
| 2018-01-02 | $19.38 | $19.38 | 23,360 | — | — |