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
- 2015-05-07 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 | $6.94 | $6.94 | 10,607 | — | — |
| 2018-12-28 | $7.14 | $7.14 | 25,057 | — | — |
| 2018-12-27 | $6.86 | $6.86 | 44,129 | — | — |
| 2018-12-26 | $5.91 | $5.91 | 29,907 | — | — |
| 2018-12-24 | $5.75 | $5.75 | 5,971 | — | — |
| 2018-12-21 | $5.60 | $5.60 | 20,921 | — | — |
| 2018-12-20 | $6.02 | $6.02 | 22,379 | — | — |
| 2018-12-19 | $5.38 | $5.38 | 19,871 | — | — |
| 2018-12-18 | $6.02 | $6.02 | 19,514 | — | — |
| 2018-12-17 | $5.92 | $5.92 | 22,793 | — | — |
| 2018-12-14 | $6.34 | $6.34 | 18,657 | — | — |
| 2018-12-13 | $7.04 | $7.04 | 38,771 | — | — |
| 2018-12-12 | $7.50 | $7.50 | 38,757 | — | — |
| 2018-12-11 | $7.64 | $7.64 | 94,200 | — | — |
| 2018-12-10 | $8.06 | $8.06 | 8,514 | — | — |
| 2018-12-07 | $8.04 | $8.04 | 8,671 | — | — |
| 2018-12-06 | $8.01 | $8.01 | 11,121 | — | — |
| 2018-12-04 | $8.26 | $8.26 | 18,114 | — | — |
| 2018-12-03 | $8.72 | $8.72 | 8,579 | — | — |
| 2018-11-30 | $8.62 | $8.62 | 11,093 | — | — |
| 2018-11-29 | $8.75 | $8.75 | 36,436 | — | — |
| 2018-11-28 | $8.47 | $8.47 | 63,329 | — | — |
| 2018-11-27 | $8.11 | $8.11 | 22,850 | — | — |
| 2018-11-26 | $7.70 | $7.70 | 30,007 | — | — |
| 2018-11-23 | $7.28 | $7.28 | 9,600 | — | — |
| 2018-11-21 | $7.42 | $7.42 | 7,350 | — | — |
| 2018-11-20 | $7.49 | $7.49 | 7,214 | — | — |
| 2018-11-19 | $7.80 | $7.80 | 20,936 | — | — |
| 2018-11-16 | $7.74 | $7.74 | 23,336 | — | — |
| 2018-11-15 | $7.28 | $7.28 | 33,429 | — | — |
| 2018-11-14 | $7.28 | $7.28 | 49,429 | — | — |
| 2018-11-13 | $7.73 | $7.73 | 98,171 | — | — |
| 2018-11-12 | $8.54 | $8.54 | 69,007 | — | — |
| 2018-11-09 | $8.83 | $8.83 | 285,907 | — | — |
| 2018-11-08 | $9.51 | $9.51 | 94,107 | — | — |
| 2018-11-07 | $8.95 | $8.95 | 9,429 | — | — |
| 2018-11-06 | $8.54 | $8.54 | 11,971 | — | — |
| 2018-11-05 | $8.82 | $8.82 | 17,464 | — | — |
| 2018-11-02 | $9.25 | $9.25 | 16,679 | — | — |
| 2018-11-01 | $8.95 | $8.95 | 17,386 | — | — |
| 2018-10-31 | $8.51 | $8.51 | 22,143 | — | — |
| 2018-10-30 | $8.75 | $8.75 | 17,807 | — | — |
| 2018-10-29 | $9.02 | $9.02 | 23,571 | — | — |
| 2018-10-26 | $8.54 | $8.54 | 60,157 | — | — |
| 2018-10-25 | $8.68 | $8.68 | 17,729 | — | — |
| 2018-10-24 | $9.00 | $9.00 | 9,200 | — | — |
| 2018-10-23 | $9.11 | $9.11 | 5,964 | — | — |
| 2018-10-22 | $9.45 | $9.45 | 12,886 | — | — |
| 2018-10-19 | $9.80 | $9.80 | 24,764 | — | — |
| 2018-10-18 | $9.35 | $9.35 | 47,914 | — | — |
| 2018-10-17 | $10.04 | $10.04 | 70,393 | — | — |
| 2018-10-16 | $9.83 | $9.83 | 19,157 | — | — |
| 2018-10-15 | $9.94 | $9.94 | 14,007 | — | — |
| 2018-10-12 | $10.22 | $10.22 | 36,207 | — | — |
| 2018-10-11 | $8.57 | $8.57 | 37,029 | — | — |
| 2018-10-10 | $9.52 | $9.52 | 20,300 | — | — |
| 2018-10-09 | $9.94 | $9.94 | 26,821 | — | — |
| 2018-10-08 | $10.92 | $10.92 | 10,571 | — | — |
| 2018-10-05 | $11.20 | $11.20 | 29,950 | — | — |
| 2018-10-04 | $10.50 | $10.50 | 21,064 | — | — |
| 2018-10-03 | $11.09 | $11.09 | 61,729 | — | — |
| 2018-10-02 | $10.36 | $10.36 | 17,186 | — | — |
| 2018-10-01 | $10.85 | $10.85 | 19,129 | — | — |
| 2018-09-28 | $11.38 | $11.38 | 20,564 | — | — |
| 2018-09-27 | $11.55 | $11.55 | 11,443 | — | — |
| 2018-09-26 | $11.37 | $11.37 | 26,907 | — | — |
| 2018-09-25 | $11.63 | $11.63 | 33,764 | — | — |
| 2018-09-24 | $10.99 | $10.99 | 21,900 | — | — |
| 2018-09-21 | $10.92 | $10.92 | 16,093 | — | — |
| 2018-09-20 | $11.54 | $11.54 | 42,736 | — | — |
| 2018-09-19 | $11.52 | $11.52 | 93,129 | — | — |
| 2018-09-18 | $10.57 | $10.57 | 14,693 | — | — |
| 2018-09-17 | $10.50 | $10.50 | 23,886 | — | — |
| 2018-09-14 | $10.29 | $10.29 | 23,650 | — | — |
| 2018-09-13 | $10.08 | $10.08 | 8,743 | — | — |
| 2018-09-12 | $10.14 | $10.14 | 9,593 | — | — |
| 2018-09-11 | $10.29 | $10.29 | 17,029 | — | — |
| 2018-09-10 | $10.50 | $10.50 | 7,721 | — | — |
| 2018-09-07 | $10.78 | $10.78 | 19,164 | — | — |
| 2018-09-06 | $10.50 | $10.50 | 57,386 | — | — |
| 2018-09-05 | $11.48 | $11.48 | 33,286 | — | — |
| 2018-09-04 | $11.03 | $11.03 | 66,143 | — | — |
| 2018-08-31 | $10.11 | $10.11 | 29,893 | — | — |
| 2018-08-30 | $10.56 | $10.56 | 47,743 | — | — |
| 2018-08-29 | $10.08 | $10.08 | 84,171 | — | — |
| 2018-08-28 | $9.44 | $9.44 | 61,836 | — | — |
| 2018-08-27 | $8.96 | $8.96 | 15,807 | — | — |
| 2018-08-24 | $8.93 | $8.93 | 13,850 | — | — |
| 2018-08-23 | $8.68 | $8.68 | 41,671 | — | — |
| 2018-08-22 | $8.96 | $8.96 | 58,057 | — | — |
| 2018-08-21 | $9.72 | $9.72 | 53,450 | — | — |
| 2018-08-20 | $9.28 | $9.28 | 21,593 | — | — |
| 2018-08-17 | $9.11 | $9.11 | 31,257 | — | — |
| 2018-08-16 | $8.54 | $8.54 | 41,107 | — | — |
| 2018-08-15 | $8.83 | $8.83 | 126,864 | — | — |
| 2018-08-14 | $9.24 | $9.24 | 127,586 | — | — |
| 2018-08-13 | $9.06 | $9.06 | 19,393 | — | — |
| 2018-08-10 | $9.62 | $9.62 | 28,379 | — | — |
| 2018-08-09 | $9.80 | $9.80 | 23,450 | — | — |
| 2018-08-08 | $9.79 | $9.79 | 21,864 | — | — |
| 2018-08-07 | $10.01 | $10.01 | 57,150 | — | — |
| 2018-08-06 | $10.50 | $10.50 | 22,871 | — | — |
| 2018-08-03 | $10.64 | $10.64 | 25,257 | — | — |
| 2018-08-02 | $10.81 | $10.81 | 31,800 | — | — |
| 2018-08-01 | $10.92 | $10.92 | 12,143 | — | — |
| 2018-07-31 | $10.86 | $10.86 | 25,643 | — | — |
| 2018-07-30 | $11.41 | $11.41 | 161,843 | — | — |
| 2018-07-27 | $11.62 | $11.62 | 91,079 | — | — |
| 2018-07-26 | $11.96 | $11.96 | 51,671 | — | — |
| 2018-07-25 | $12.05 | $12.05 | 14,293 | — | — |
| 2018-07-24 | $12.32 | $12.32 | 11,486 | — | — |
| 2018-07-23 | $12.59 | $12.59 | 10,957 | — | — |
| 2018-07-20 | $12.32 | $12.32 | 19,714 | — | — |
| 2018-07-19 | $12.32 | $12.32 | 14,836 | — | — |
| 2018-07-18 | $12.50 | $12.50 | 22,986 | — | — |
| 2018-07-17 | $12.52 | $12.52 | 26,500 | — | — |
| 2018-07-16 | $12.77 | $12.77 | 31,543 | — | — |
| 2018-07-13 | $13.16 | $13.16 | 136,221 | — | — |
| 2018-07-12 | $13.58 | $13.58 | 67,807 | — | — |
| 2018-07-11 | $12.60 | $12.60 | 67,671 | — | — |
| 2018-07-10 | $12.70 | $12.70 | 13,707 | — | — |
| 2018-07-09 | $12.92 | $12.92 | 28,736 | — | — |
| 2018-07-06 | $13.15 | $13.15 | 75,186 | — | — |
| 2018-07-05 | $12.89 | $12.89 | 82,200 | — | — |
| 2018-07-03 | $12.18 | $12.18 | 11,086 | — | — |
| 2018-07-02 | $12.32 | $12.32 | 47,836 | — | — |
| 2018-06-29 | $12.74 | $12.74 | 17,607 | — | — |
| 2018-06-28 | $12.74 | $12.74 | 80,936 | — | — |
| 2018-06-27 | $13.64 | $13.64 | 72,929 | — | — |
| 2018-06-26 | $14.14 | $14.14 | 244,186 | — | — |
| 2018-06-25 | $15.40 | $15.40 | 42,986 | — | — |
| 2018-06-22 | $16.10 | $16.10 | 56,143 | — | — |
| 2018-06-21 | $16.38 | $16.38 | 186,929 | — | — |
| 2018-06-20 | $17.92 | $17.92 | 211,614 | — | — |
| 2018-06-19 | $14.70 | $14.70 | 69,971 | — | — |
| 2018-06-18 | $14.50 | $14.50 | 44,714 | — | — |
| 2018-06-15 | $14.14 | $14.14 | 107,993 | — | — |
| 2018-06-14 | $13.47 | $13.47 | 109,607 | — | — |
| 2018-06-13 | $13.44 | $13.44 | 34,793 | — | — |
| 2018-06-12 | $13.55 | $13.55 | 59,857 | — | — |
| 2018-06-11 | $13.85 | $13.85 | 153,857 | — | — |
| 2018-06-08 | $14.42 | $14.42 | 743,221 | — | — |
| 2018-06-07 | $12.60 | $12.60 | 162,150 | — | — |
| 2018-06-06 | $11.83 | $11.83 | 18,121 | — | — |
| 2018-06-05 | $11.90 | $11.90 | 16,957 | — | — |
| 2018-06-04 | $11.90 | $11.90 | 24,293 | — | — |
| 2018-06-01 | $12.32 | $12.32 | 10,221 | — | — |
| 2018-05-31 | $12.64 | $12.64 | 19,857 | — | — |
| 2018-05-30 | $12.18 | $12.18 | 13,257 | — | — |
| 2018-05-29 | $12.14 | $12.14 | 18,457 | — | — |
| 2018-05-25 | $12.88 | $12.88 | 8,143 | — | — |
| 2018-05-24 | $12.60 | $12.60 | 8,843 | — | — |
| 2018-05-23 | $12.81 | $12.81 | 23,700 | — | — |
| 2018-05-22 | $12.74 | $12.74 | 59,550 | — | — |
| 2018-05-21 | $12.29 | $12.29 | 75,157 | — | — |
| 2018-05-18 | $13.30 | $13.30 | 71,321 | — | — |
| 2018-05-17 | $13.65 | $13.65 | 133,393 | — | — |
| 2018-05-16 | $11.90 | $11.90 | 324,186 | — | — |
| 2018-05-15 | $18.90 | $18.90 | 34,100 | — | — |
| 2018-05-14 | $21.70 | $21.70 | 53,979 | — | — |
| 2018-05-11 | $32.20 | $32.20 | 2,171 | — | — |
| 2018-05-10 | $31.50 | $31.50 | 5,907 | — | — |
| 2018-05-09 | $32.90 | $32.90 | 2,157 | — | — |
| 2018-05-08 | $32.90 | $32.90 | 1,493 | — | — |
| 2018-05-07 | $33.60 | $33.60 | 614 | — | — |
| 2018-05-04 | $34.30 | $34.30 | 1,707 | — | — |
| 2018-05-03 | $32.55 | $32.55 | 586 | — | — |
| 2018-05-02 | $32.90 | $32.90 | 1,079 | — | — |
| 2018-05-01 | $32.90 | $32.90 | 1,450 | — | — |
| 2018-04-30 | $31.50 | $31.50 | 1,743 | — | — |
| 2018-04-27 | $32.20 | $32.20 | 2,671 | — | — |
| 2018-04-26 | $32.90 | $32.90 | 436 | — | — |
| 2018-04-25 | $32.90 | $32.90 | 3,593 | — | — |
| 2018-04-24 | $33.60 | $33.60 | 1,150 | — | — |
| 2018-04-23 | $32.90 | $32.90 | 1,029 | — | — |
| 2018-04-20 | $33.60 | $33.60 | 3,093 | — | — |
| 2018-04-19 | $34.30 | $34.30 | 3,221 | — | — |
| 2018-04-18 | $35.70 | $35.70 | 1,279 | — | — |
| 2018-04-17 | $35.70 | $35.70 | 4,071 | — | — |
| 2018-04-16 | $37.10 | $37.10 | 657 | — | — |
| 2018-04-13 | $38.50 | $38.50 | 864 | — | — |
| 2018-04-12 | $37.80 | $37.80 | 1,214 | — | — |
| 2018-04-11 | $37.10 | $37.10 | 1,871 | — | — |
| 2018-04-10 | $37.80 | $37.80 | 550 | — | — |
| 2018-04-09 | $37.10 | $37.10 | 1,064 | — | — |
| 2018-04-06 | $38.50 | $38.50 | 279 | — | — |
| 2018-04-05 | $37.80 | $37.80 | 636 | — | — |
| 2018-04-04 | $37.80 | $37.80 | 4,186 | — | — |
| 2018-04-03 | $37.10 | $37.10 | 1,886 | — | — |
| 2018-04-02 | $38.50 | $38.50 | 1,521 | — | — |
| 2018-03-29 | $37.10 | $37.10 | 3,814 | — | — |
| 2018-03-28 | $37.80 | $37.80 | 14,150 | — | — |
| 2018-03-27 | $40.25 | $40.25 | 2,329 | — | — |
| 2018-03-26 | $41.30 | $41.30 | 2,700 | — | — |
| 2018-03-23 | $41.30 | $41.30 | 1,086 | — | — |
| 2018-03-22 | $41.30 | $41.30 | 2,693 | — | — |
| 2018-03-21 | $42.00 | $42.00 | 3,021 | — | — |
| 2018-03-20 | $40.60 | $40.60 | 4,164 | — | — |
| 2018-03-19 | $42.00 | $42.00 | 4,843 | — | — |
| 2018-03-16 | $42.00 | $42.00 | 5,829 | — | — |
| 2018-03-15 | $41.30 | $41.30 | 1,271 | — | — |
| 2018-03-14 | $42.00 | $42.00 | 3,357 | — | — |
| 2018-03-13 | $41.30 | $41.30 | 1,600 | — | — |
| 2018-03-12 | $42.00 | $42.00 | 9,514 | — | — |
| 2018-03-09 | $42.00 | $42.00 | 3,243 | — | — |
| 2018-03-08 | $42.00 | $42.00 | 4,900 | — | — |
| 2018-03-07 | $42.00 | $42.00 | 15,657 | — | — |
| 2018-03-06 | $42.00 | $42.00 | 2,200 | — | — |
| 2018-03-05 | $42.00 | $42.00 | 2,157 | — | — |
| 2018-03-02 | $42.00 | $42.00 | 2,221 | — | — |
| 2018-03-01 | $41.30 | $41.30 | 3,743 | — | — |
| 2018-02-28 | $41.30 | $41.30 | 3,143 | — | — |
| 2018-02-27 | $39.90 | $39.90 | 2,286 | — | — |
| 2018-02-26 | $41.30 | $41.30 | 1,321 | — | — |
| 2018-02-23 | $41.30 | $41.30 | 5,729 | — | — |
| 2018-02-22 | $42.00 | $42.00 | 3,486 | — | — |
| 2018-02-21 | $44.10 | $44.10 | 1,686 | — | — |
| 2018-02-20 | $43.40 | $43.40 | 2,593 | — | — |
| 2018-02-16 | $44.10 | $44.10 | 2,150 | — | — |
| 2018-02-15 | $43.40 | $43.40 | 9,457 | — | — |
| 2018-02-14 | $45.50 | $45.50 | 4,464 | — | — |
| 2018-02-13 | $49.00 | $49.00 | 650 | — | — |
| 2018-02-12 | $47.60 | $47.60 | 586 | — | — |
| 2018-02-09 | $46.90 | $46.90 | 1,493 | — | — |
| 2018-02-08 | $49.00 | $49.00 | 3,836 | — | — |
| 2018-02-07 | $48.30 | $48.30 | 11,086 | — | — |
| 2018-02-06 | $46.20 | $46.20 | 2,629 | — | — |
| 2018-02-05 | $45.50 | $45.50 | 2,121 | — | — |
| 2018-02-02 | $46.90 | $46.90 | 2,443 | — | — |
| 2018-02-01 | $46.90 | $46.90 | 18,143 | — | — |
| 2018-01-31 | $49.70 | $49.70 | 1,364 | — | — |
| 2018-01-30 | $51.10 | $51.10 | 1,600 | — | — |
| 2018-01-29 | $53.20 | $53.20 | 729 | — | — |
| 2018-01-26 | $52.50 | $52.50 | 3,164 | — | — |
| 2018-01-25 | $53.90 | $53.90 | 907 | — | — |
| 2018-01-24 | $53.90 | $53.90 | 1,729 | — | — |
| 2018-01-23 | $56.00 | $56.00 | 1,043 | — | — |
| 2018-01-22 | $57.05 | $57.05 | 2,371 | — | — |
| 2018-01-19 | $55.30 | $55.30 | 757 | — | — |
| 2018-01-18 | $57.40 | $57.40 | 1,157 | — | — |
| 2018-01-17 | $58.10 | $58.10 | 2,750 | — | — |
| 2018-01-16 | $56.00 | $56.00 | 2,579 | — | — |
| 2018-01-12 | $54.60 | $54.60 | 4,486 | — | — |
| 2018-01-11 | $55.30 | $55.30 | 1,171 | — | — |
| 2018-01-10 | $55.30 | $55.30 | 314 | — | — |
| 2018-01-09 | $53.90 | $53.90 | 2,893 | — | — |
| 2018-01-08 | $54.60 | $54.60 | 5,093 | — | — |
| 2018-01-05 | $53.90 | $53.90 | 543 | — | — |
| 2018-01-04 | $52.50 | $52.50 | 1,057 | — | — |
| 2018-01-03 | $53.20 | $53.20 | 2,057 | — | — |
| 2018-01-02 | $53.20 | $53.20 | 3,936 | — | — |