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
- 2010-05-03 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 | $9.75 | $9.75 | 168 | — | — |
| 2018-12-28 | $9.95 | $9.95 | 956 | — | — |
| 2018-12-27 | $8.00 | $8.00 | 868 | — | — |
| 2018-12-26 | $10.00 | $10.00 | 1,694 | — | — |
| 2018-12-24 | $10.00 | $10.00 | 68 | — | — |
| 2018-12-21 | $10.00 | $10.00 | 56 | — | — |
| 2018-12-20 | $9.60 | $9.60 | 1,014 | — | — |
| 2018-12-19 | $10.50 | $10.50 | 616 | — | — |
| 2018-12-18 | $10.00 | $10.00 | 246 | — | — |
| 2018-12-17 | $10.50 | $10.50 | 124 | — | — |
| 2018-12-14 | $10.50 | $10.50 | 1,056 | — | — |
| 2018-12-13 | $10.50 | $10.50 | 354 | — | — |
| 2018-12-12 | $10.50 | $10.50 | 438 | — | — |
| 2018-12-11 | $10.50 | $10.50 | 910 | — | — |
| 2018-12-10 | $11.25 | $11.25 | 680 | — | — |
| 2018-12-07 | $10.50 | $10.50 | 406 | — | — |
| 2018-12-06 | $11.00 | $11.00 | 398 | — | — |
| 2018-12-04 | $11.00 | $11.00 | 1,030 | — | — |
| 2018-12-03 | $11.00 | $11.00 | 1,268 | — | — |
| 2018-11-30 | $10.75 | $10.75 | 676 | — | — |
| 2018-11-29 | $10.75 | $10.75 | 636 | — | — |
| 2018-11-28 | $10.50 | $10.50 | 692 | — | — |
| 2018-11-27 | $10.10 | $10.10 | 42 | — | — |
| 2018-11-26 | $11.50 | $11.50 | 572 | — | — |
| 2018-11-23 | $11.50 | $11.50 | 482 | — | — |
| 2018-11-21 | $11.00 | $11.00 | 1,072 | — | — |
| 2018-11-20 | $11.25 | $11.25 | 1,322 | — | — |
| 2018-11-19 | $12.00 | $12.00 | 782 | — | — |
| 2018-11-16 | $11.95 | $11.95 | 1,244 | — | — |
| 2018-11-15 | $11.90 | $11.90 | 952 | — | — |
| 2018-11-14 | $11.50 | $11.50 | 802 | — | — |
| 2018-11-13 | $11.50 | $11.50 | 372 | — | — |
| 2018-11-12 | $11.00 | $11.00 | 236 | — | — |
| 2018-11-09 | $11.20 | $11.20 | 236 | — | — |
| 2018-11-08 | $10.70 | $10.70 | 818 | — | — |
| 2018-11-07 | $10.45 | $10.45 | 414 | — | — |
| 2018-11-06 | $10.00 | $10.00 | 732 | — | — |
| 2018-11-05 | $10.50 | $10.50 | 1,208 | — | — |
| 2018-11-02 | $10.90 | $10.90 | 712 | — | — |
| 2018-11-01 | $10.45 | $10.45 | 950 | — | — |
| 2018-10-31 | $10.00 | $10.00 | 400 | — | — |
| 2018-10-30 | $10.45 | $10.45 | 1,462 | — | — |
| 2018-10-29 | $10.00 | $10.00 | 278 | — | — |
| 2018-10-26 | $10.00 | $10.00 | 124 | — | — |
| 2018-10-25 | $9.95 | $9.95 | 2,818 | — | — |
| 2018-10-24 | $8.90 | $8.90 | 1,722 | — | — |
| 2018-10-23 | $9.50 | $9.50 | 896 | — | — |
| 2018-10-22 | $10.00 | $10.00 | 1,190 | — | — |
| 2018-10-19 | $10.25 | $10.25 | 1,966 | — | — |
| 2018-10-18 | $9.75 | $9.75 | 1,572 | — | — |
| 2018-10-17 | $9.55 | $9.55 | 1,166 | — | — |
| 2018-10-16 | $9.25 | $9.25 | 1,750 | — | — |
| 2018-10-15 | $9.30 | $9.30 | 1,052 | — | — |
| 2018-10-12 | $9.00 | $9.00 | 572 | — | — |
| 2018-10-11 | $9.00 | $9.00 | 236 | — | — |
| 2018-10-10 | $9.00 | $9.00 | 4,784 | — | — |
| 2018-10-09 | $9.00 | $9.00 | 1,130 | — | — |
| 2018-10-08 | $9.10 | $9.10 | 538 | — | — |
| 2018-10-05 | $9.05 | $9.05 | 1,212 | — | — |
| 2018-10-04 | $9.50 | $9.50 | 3,536 | — | — |
| 2018-10-03 | $9.00 | $9.00 | 1,372 | — | — |
| 2018-10-02 | $8.00 | $8.00 | 2,176 | — | — |
| 2018-10-01 | $8.50 | $8.50 | 4,308 | — | — |
| 2018-09-28 | $9.25 | $9.25 | 1,598 | — | — |
| 2018-09-27 | $9.00 | $9.00 | 18 | — | — |
| 2018-09-26 | $9.50 | $9.50 | 2,052 | — | — |
| 2018-09-25 | $9.45 | $9.45 | 2,934 | — | — |
| 2018-09-24 | $9.75 | $9.75 | 1,790 | — | — |
| 2018-09-21 | $9.85 | $9.85 | 530 | — | — |
| 2018-09-20 | $10.00 | $10.00 | 986 | — | — |
| 2018-09-19 | $9.90 | $9.90 | 698 | — | — |
| 2018-09-18 | $9.85 | $9.85 | 1,456 | — | — |
| 2018-09-17 | $9.75 | $9.75 | 560 | — | — |
| 2018-09-14 | $9.95 | $9.95 | 650 | — | — |
| 2018-09-13 | $10.00 | $10.00 | 710 | — | — |
| 2018-09-12 | $10.00 | $10.00 | 1,096 | — | — |
| 2018-09-11 | $10.00 | $10.00 | 244 | — | — |
| 2018-09-10 | $10.00 | $10.00 | 812 | — | — |
| 2018-09-07 | $10.00 | $10.00 | 414 | — | — |
| 2018-09-06 | $10.00 | $10.00 | 890 | — | — |
| 2018-09-05 | $10.00 | $10.00 | 344 | — | — |
| 2018-09-04 | $9.90 | $9.90 | 918 | — | — |
| 2018-08-31 | $9.75 | $9.75 | 1,142 | — | — |
| 2018-08-30 | $10.00 | $10.00 | 914 | — | — |
| 2018-08-29 | $10.00 | $10.00 | 2,538 | — | — |
| 2018-08-28 | $10.50 | $10.50 | 3,596 | — | — |
| 2018-08-27 | $10.20 | $10.20 | 866 | — | — |
| 2018-08-24 | $10.20 | $10.20 | 3,810 | — | — |
| 2018-08-23 | $10.15 | $10.15 | 1,422 | — | — |
| 2018-08-22 | $10.00 | $10.00 | 470 | — | — |
| 2018-08-21 | $10.00 | $10.00 | 508 | — | — |
| 2018-08-20 | $10.00 | $10.00 | 1,520 | — | — |
| 2018-08-17 | $10.00 | $10.00 | 706 | — | — |
| 2018-08-16 | $9.75 | $9.75 | 212 | — | — |
| 2018-08-15 | $10.00 | $10.00 | 464 | — | — |
| 2018-08-14 | $9.50 | $9.50 | 352 | — | — |
| 2018-08-13 | $10.00 | $10.00 | 320 | — | — |
| 2018-08-10 | $9.60 | $9.60 | 684 | — | — |
| 2018-08-09 | $9.75 | $9.75 | 328 | — | — |
| 2018-08-08 | $9.25 | $9.25 | 1,354 | — | — |
| 2018-08-07 | $9.60 | $9.60 | 382 | — | — |
| 2018-08-06 | $9.50 | $9.50 | 1,376 | — | — |
| 2018-08-03 | $10.25 | $10.25 | 3,638 | — | — |
| 2018-08-02 | $9.55 | $9.55 | 392 | — | — |
| 2018-08-01 | $10.00 | $10.00 | 1,200 | — | — |
| 2018-07-31 | $10.20 | $10.20 | 544 | — | — |
| 2018-07-30 | $10.20 | $10.20 | 660 | — | — |
| 2018-07-27 | $10.00 | $10.00 | 938 | — | — |
| 2018-07-26 | $9.50 | $9.50 | 2,788 | — | — |
| 2018-07-25 | $10.20 | $10.20 | 768 | — | — |
| 2018-07-24 | $10.20 | $10.20 | 804 | — | — |
| 2018-07-23 | $10.20 | $10.20 | 1,414 | — | — |
| 2018-07-20 | $9.50 | $9.50 | 456 | — | — |
| 2018-07-19 | $10.20 | $10.20 | 808 | — | — |
| 2018-07-18 | $10.00 | $10.00 | 1,492 | — | — |
| 2018-07-17 | $10.05 | $10.05 | 1,496 | — | — |
| 2018-07-16 | $10.00 | $10.00 | 1,562 | — | — |
| 2018-07-13 | $10.50 | $10.50 | 1,104 | — | — |
| 2018-07-12 | $10.05 | $10.05 | 1,208 | — | — |
| 2018-07-11 | $10.50 | $10.50 | 4,806 | — | — |
| 2018-07-10 | $10.20 | $10.20 | 1,526 | — | — |
| 2018-07-09 | $9.75 | $9.75 | 1,614 | — | — |
| 2018-07-06 | $10.25 | $10.25 | 2,454 | — | — |
| 2018-07-05 | $10.20 | $10.20 | 2,332 | — | — |
| 2018-07-03 | $10.00 | $10.00 | 1,960 | — | — |
| 2018-07-02 | $10.95 | $10.95 | 930 | — | — |
| 2018-06-29 | $12.00 | $12.00 | 272 | — | — |
| 2018-06-28 | $12.05 | $12.05 | 3,234 | — | — |
| 2018-06-27 | $12.50 | $12.50 | 2,502 | — | — |
| 2018-06-26 | $12.00 | $12.00 | 256 | — | — |
| 2018-06-25 | $12.80 | $12.80 | 990 | — | — |
| 2018-06-22 | $12.50 | $12.50 | 340 | — | — |
| 2018-06-21 | $13.50 | $13.50 | 1,328 | — | — |
| 2018-06-20 | $13.50 | $13.50 | 2,078 | — | — |
| 2018-06-19 | $13.00 | $13.00 | 862 | — | — |
| 2018-06-18 | $13.50 | $13.50 | 920 | — | — |
| 2018-06-15 | $12.50 | $12.50 | 2,186 | — | — |
| 2018-06-14 | $12.50 | $12.50 | 1,306 | — | — |
| 2018-06-13 | $12.45 | $12.45 | 2,828 | — | — |
| 2018-06-12 | $13.00 | $13.00 | 4,896 | — | — |
| 2018-06-11 | $13.00 | $13.00 | 2,282 | — | — |
| 2018-06-08 | $12.50 | $12.50 | 1,362 | — | — |
| 2018-06-07 | $12.60 | $12.60 | 1,634 | — | — |
| 2018-06-06 | $13.50 | $13.50 | 1,194 | — | — |
| 2018-06-05 | $13.50 | $13.50 | 612 | — | — |
| 2018-06-04 | $13.75 | $13.75 | 706 | — | — |
| 2018-06-01 | $14.00 | $14.00 | 1,012 | — | — |
| 2018-05-31 | $13.25 | $13.25 | 1,342 | — | — |
| 2018-05-30 | $14.25 | $14.25 | 814 | — | — |
| 2018-05-29 | $14.45 | $14.45 | 712 | — | — |
| 2018-05-25 | $16.00 | $16.00 | 778 | — | — |
| 2018-05-24 | $15.50 | $15.50 | 508 | — | — |
| 2018-05-23 | $15.50 | $15.50 | 1,746 | — | — |
| 2018-05-22 | $14.00 | $14.00 | 168 | — | — |
| 2018-05-21 | $15.15 | $15.15 | 710 | — | — |
| 2018-05-18 | $16.00 | $16.00 | 2,258 | — | — |
| 2018-05-17 | $14.55 | $14.55 | 2,100 | — | — |
| 2018-05-16 | $13.45 | $13.45 | 1,574 | — | — |
| 2018-05-15 | $14.50 | $14.50 | 14,476 | — | — |
| 2018-05-14 | $15.00 | $15.00 | 3,250 | — | — |
| 2018-05-11 | $16.40 | $16.40 | 912 | — | — |
| 2018-05-10 | $16.50 | $16.50 | 888 | — | — |
| 2018-05-09 | $16.80 | $16.80 | 1,210 | — | — |
| 2018-05-08 | $16.85 | $16.85 | 976 | — | — |
| 2018-05-07 | $16.95 | $16.95 | 1,636 | — | — |
| 2018-05-04 | $16.90 | $16.90 | 1,190 | — | — |
| 2018-05-03 | $17.00 | $17.00 | 1,094 | — | — |
| 2018-05-02 | $16.75 | $16.75 | 2,060 | — | — |
| 2018-05-01 | $16.00 | $16.00 | 1,860 | — | — |
| 2018-04-30 | $17.00 | $17.00 | 2,036 | — | — |
| 2018-04-27 | $14.55 | $14.55 | 1,750 | — | — |
| 2018-04-26 | $16.15 | $16.15 | 1,918 | — | — |
| 2018-04-25 | $15.25 | $15.25 | 1,646 | — | — |
| 2018-04-24 | $15.75 | $15.75 | 1,876 | — | — |
| 2018-04-23 | $14.25 | $14.25 | 8,882 | — | — |
| 2018-04-20 | $14.00 | $14.00 | 7,176 | — | — |
| 2018-04-19 | $17.00 | $17.00 | 908 | — | — |
| 2018-04-18 | $17.50 | $17.50 | 1,306 | — | — |
| 2018-04-17 | $17.05 | $17.05 | 614 | — | — |
| 2018-04-16 | $17.50 | $17.50 | 1,038 | — | — |
| 2018-04-13 | $17.10 | $17.10 | 1,122 | — | — |
| 2018-04-12 | $16.50 | $16.50 | 1,350 | — | — |
| 2018-04-11 | $16.55 | $16.55 | 278 | — | — |
| 2018-04-10 | $17.00 | $17.00 | 1,874 | — | — |
| 2018-04-09 | $17.20 | $17.20 | 1,064 | — | — |
| 2018-04-06 | $17.75 | $17.75 | 858 | — | — |
| 2018-04-05 | $17.75 | $17.75 | 1,254 | — | — |
| 2018-04-04 | $17.50 | $17.50 | 1,740 | — | — |
| 2018-04-03 | $17.50 | $17.50 | 2,198 | — | — |
| 2018-04-02 | $16.50 | $16.50 | 3,642 | — | — |
| 2018-03-29 | $17.75 | $17.75 | 1,058 | — | — |
| 2018-03-28 | $18.65 | $18.65 | 2,656 | — | — |
| 2018-03-27 | $18.40 | $18.40 | 2,138 | — | — |
| 2018-03-26 | $17.00 | $17.00 | 1,738 | — | — |
| 2018-03-23 | $17.00 | $17.00 | 4,870 | — | — |
| 2018-03-22 | $18.00 | $18.00 | 1,232 | — | — |
| 2018-03-21 | $17.60 | $17.60 | 2,786 | — | — |
| 2018-03-20 | $19.00 | $19.00 | 1,758 | — | — |
| 2018-03-19 | $18.50 | $18.50 | 6,816 | — | — |
| 2018-03-16 | $19.50 | $19.50 | 3,454 | — | — |
| 2018-03-15 | $20.50 | $20.50 | 4,922 | — | — |
| 2018-03-14 | $20.75 | $20.75 | 3,646 | — | — |
| 2018-03-13 | $20.00 | $20.00 | 4,794 | — | — |
| 2018-03-12 | $21.00 | $21.00 | 10,486 | — | — |
| 2018-03-09 | $18.50 | $18.50 | 6,738 | — | — |
| 2018-03-08 | $14.30 | $14.30 | 6,108 | — | — |
| 2018-03-07 | $12.75 | $12.75 | 1,044 | — | — |
| 2018-03-06 | $12.70 | $12.70 | 1,550 | — | — |
| 2018-03-05 | $12.25 | $12.25 | 1,740 | — | — |
| 2018-03-02 | $12.40 | $12.40 | 1,820 | — | — |
| 2018-03-01 | $12.00 | $12.00 | 1,776 | — | — |
| 2018-02-28 | $11.95 | $11.95 | 2,828 | — | — |
| 2018-02-27 | $11.75 | $11.75 | 3,258 | — | — |
| 2018-02-26 | $11.40 | $11.40 | 1,800 | — | — |
| 2018-02-23 | $11.00 | $11.00 | 3,282 | — | — |
| 2018-02-22 | $11.50 | $11.50 | 1,144 | — | — |
| 2018-02-21 | $12.00 | $12.00 | 854 | — | — |
| 2018-02-20 | $12.30 | $12.30 | 7,908 | — | — |
| 2018-02-16 | $13.50 | $13.50 | 8,276 | — | — |
| 2018-02-15 | $11.55 | $11.55 | 3,044 | — | — |
| 2018-02-14 | $11.35 | $11.35 | 1,502 | — | — |
| 2018-02-13 | $11.50 | $11.50 | 2,208 | — | — |
| 2018-02-12 | $11.50 | $11.50 | 4,396 | — | — |
| 2018-02-09 | $10.50 | $10.50 | 860 | — | — |
| 2018-02-08 | $9.90 | $9.90 | 992 | — | — |
| 2018-02-07 | $9.00 | $9.00 | 408 | — | — |
| 2018-02-06 | $8.90 | $8.90 | 3,048 | — | — |
| 2018-02-05 | $8.60 | $8.60 | 1,884 | — | — |
| 2018-02-02 | $10.00 | $10.00 | 2,894 | — | — |
| 2018-02-01 | $10.25 | $10.25 | 5,030 | — | — |
| 2018-01-31 | $10.50 | $10.50 | 2,344 | — | — |
| 2018-01-30 | $10.00 | $10.00 | 2,774 | — | — |
| 2018-01-29 | $9.50 | $9.50 | 834 | — | — |
| 2018-01-26 | $9.10 | $9.10 | 4,638 | — | — |
| 2018-01-25 | $9.05 | $9.05 | 2,054 | — | — |
| 2018-01-24 | $9.10 | $9.10 | 1,634 | — | — |
| 2018-01-23 | $9.00 | $9.00 | 5,354 | — | — |
| 2018-01-22 | $8.80 | $8.80 | 4,852 | — | — |
| 2018-01-19 | $8.00 | $8.00 | 1,850 | — | — |
| 2018-01-18 | $7.50 | $7.50 | 886 | — | — |
| 2018-01-17 | $7.75 | $7.75 | 2,354 | — | — |
| 2018-01-16 | $7.50 | $7.50 | 1,150 | — | — |
| 2018-01-12 | $7.50 | $7.50 | 638 | — | — |
| 2018-01-11 | $7.75 | $7.75 | 264 | — | — |
| 2018-01-10 | $7.50 | $7.50 | 1,166 | — | — |
| 2018-01-09 | $7.55 | $7.55 | 324 | — | — |
| 2018-01-08 | $7.55 | $7.55 | 1,080 | — | — |
| 2018-01-05 | $7.50 | $7.50 | 1,782 | — | — |
| 2018-01-04 | $7.55 | $7.55 | 2,112 | — | — |
| 2018-01-03 | $7.55 | $7.55 | 1,240 | — | — |
| 2018-01-02 | $7.75 | $7.75 | 1,018 | — | — |