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
- 2010-11-15 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 | $4.80 | $4.80 | 10,188 | — | — |
| 2018-12-28 | $5.10 | $5.10 | 7,561 | — | — |
| 2018-12-27 | $4.50 | $4.50 | 7,462 | — | — |
| 2018-12-26 | $5.10 | $5.10 | 5,850 | — | — |
| 2018-12-24 | $6.00 | $6.00 | 3,466 | — | — |
| 2018-12-21 | $5.10 | $5.10 | 8,288 | — | — |
| 2018-12-20 | $6.30 | $6.30 | 10,977 | — | — |
| 2018-12-19 | $6.30 | $6.30 | 8,173 | — | — |
| 2018-12-18 | $6.00 | $6.00 | 3,340 | — | — |
| 2018-12-17 | $6.30 | $6.30 | 6,566 | — | — |
| 2018-12-14 | $5.70 | $5.70 | 4,649 | — | — |
| 2018-12-13 | $6.00 | $6.00 | 14,814 | — | — |
| 2018-12-12 | $6.00 | $6.00 | 10,564 | — | — |
| 2018-12-11 | $6.00 | $6.00 | 2,961 | — | — |
| 2018-12-10 | $6.30 | $6.30 | 4,505 | — | — |
| 2018-12-07 | $6.30 | $6.30 | 3,211 | — | — |
| 2018-12-06 | $6.60 | $6.60 | 4,543 | — | — |
| 2018-12-04 | $6.90 | $6.90 | 5,791 | — | — |
| 2018-12-03 | $6.90 | $6.90 | 3,759 | — | — |
| 2018-11-30 | $7.80 | $7.80 | 2,357 | — | — |
| 2018-11-29 | $8.10 | $8.10 | 6,756 | — | — |
| 2018-11-28 | $8.10 | $8.10 | 9,581 | — | — |
| 2018-11-27 | $6.90 | $6.90 | 2,093 | — | — |
| 2018-11-26 | $6.30 | $6.30 | 5,150 | — | — |
| 2018-11-23 | $7.20 | $7.20 | 1,724 | — | — |
| 2018-11-21 | $6.30 | $6.30 | 4,423 | — | — |
| 2018-11-20 | $6.60 | $6.60 | 6,431 | — | — |
| 2018-11-19 | $7.50 | $7.50 | 8,421 | — | — |
| 2018-11-16 | $6.30 | $6.30 | 6,334 | — | — |
| 2018-11-15 | $7.20 | $7.20 | 10,077 | — | — |
| 2018-11-14 | $8.10 | $8.10 | 4,342 | — | — |
| 2018-11-13 | $8.70 | $8.70 | 3,954 | — | — |
| 2018-11-12 | $9.30 | $9.30 | 2,618 | — | — |
| 2018-11-09 | $9.00 | $9.00 | 5,100 | — | — |
| 2018-11-08 | $9.30 | $9.30 | 4,521 | — | — |
| 2018-11-07 | $9.30 | $9.30 | 10,600 | — | — |
| 2018-11-06 | $9.60 | $9.60 | 14,314 | — | — |
| 2018-11-05 | $9.60 | $9.60 | 8,027 | — | — |
| 2018-11-02 | $9.00 | $9.00 | 3,186 | — | — |
| 2018-11-01 | $9.00 | $9.00 | 3,381 | — | — |
| 2018-10-31 | $9.00 | $9.00 | 6,987 | — | — |
| 2018-10-30 | $9.30 | $9.30 | 7,323 | — | — |
| 2018-10-29 | $9.30 | $9.30 | 4,892 | — | — |
| 2018-10-26 | $9.60 | $9.60 | 2,390 | — | — |
| 2018-10-25 | $9.90 | $9.90 | 4,953 | — | — |
| 2018-10-24 | $9.90 | $9.90 | 6,217 | — | — |
| 2018-10-23 | $9.60 | $9.60 | 4,547 | — | — |
| 2018-10-22 | $10.20 | $10.20 | 2,793 | — | — |
| 2018-10-19 | $10.20 | $10.20 | 8,726 | — | — |
| 2018-10-18 | $11.70 | $11.70 | 2,667 | — | — |
| 2018-10-17 | $12.30 | $12.30 | 2,692 | — | — |
| 2018-10-16 | $12.60 | $12.60 | 8,622 | — | — |
| 2018-10-15 | $11.10 | $11.10 | 5,334 | — | — |
| 2018-10-12 | $9.90 | $9.90 | 16,657 | — | — |
| 2018-10-11 | $8.40 | $8.40 | 6,014 | — | — |
| 2018-10-10 | $8.40 | $8.40 | 7,834 | — | — |
| 2018-10-09 | $9.00 | $9.00 | 4,106 | — | — |
| 2018-10-08 | $9.90 | $9.90 | 3,868 | — | — |
| 2018-10-05 | $10.50 | $10.50 | 4,646 | — | — |
| 2018-10-04 | $11.10 | $11.10 | 2,589 | — | — |
| 2018-10-03 | $10.80 | $10.80 | 4,478 | — | — |
| 2018-10-02 | $11.10 | $11.10 | 2,635 | — | — |
| 2018-10-01 | $11.10 | $11.10 | 3,430 | — | — |
| 2018-09-28 | $11.10 | $11.10 | 3,581 | — | — |
| 2018-09-27 | $11.10 | $11.10 | 3,766 | — | — |
| 2018-09-26 | $11.40 | $11.40 | 6,289 | — | — |
| 2018-09-25 | $11.70 | $11.70 | 6,486 | — | — |
| 2018-09-24 | $12.60 | $12.60 | 5,464 | — | — |
| 2018-09-21 | $12.90 | $12.90 | 9,790 | — | — |
| 2018-09-20 | $12.30 | $12.30 | 4,191 | — | — |
| 2018-09-19 | $12.30 | $12.30 | 4,863 | — | — |
| 2018-09-18 | $12.30 | $12.30 | 8,041 | — | — |
| 2018-09-17 | $12.30 | $12.30 | 5,917 | — | — |
| 2018-09-14 | $12.90 | $12.90 | 3,745 | — | — |
| 2018-09-13 | $13.20 | $13.20 | 8,844 | — | — |
| 2018-09-12 | $13.50 | $13.50 | 2,769 | — | — |
| 2018-09-11 | $13.50 | $13.50 | 4,774 | — | — |
| 2018-09-10 | $14.70 | $14.70 | 6,960 | — | — |
| 2018-09-07 | $13.80 | $13.80 | 2,298 | — | — |
| 2018-09-06 | $13.80 | $13.80 | 3,503 | — | — |
| 2018-09-05 | $13.80 | $13.80 | 5,625 | — | — |
| 2018-09-04 | $15.00 | $15.00 | 6,978 | — | — |
| 2018-08-31 | $14.70 | $14.70 | 7,566 | — | — |
| 2018-08-30 | $13.80 | $13.80 | 7,401 | — | — |
| 2018-08-29 | $15.90 | $15.90 | 9,153 | — | — |
| 2018-08-28 | $16.80 | $16.80 | 21,335 | — | — |
| 2018-08-27 | $14.40 | $14.40 | 6,787 | — | — |
| 2018-08-24 | $13.20 | $13.20 | 4,038 | — | — |
| 2018-08-23 | $13.50 | $13.50 | 5,490 | — | — |
| 2018-08-22 | $13.50 | $13.50 | 5,966 | — | — |
| 2018-08-21 | $13.80 | $13.80 | 3,943 | — | — |
| 2018-08-20 | $14.40 | $14.40 | 3,877 | — | — |
| 2018-08-17 | $14.70 | $14.70 | 2,577 | — | — |
| 2018-08-16 | $14.10 | $14.10 | 7,252 | — | — |
| 2018-08-15 | $14.40 | $14.40 | 5,194 | — | — |
| 2018-08-14 | $14.40 | $14.40 | 13,297 | — | — |
| 2018-08-13 | $15.00 | $15.00 | 5,500 | — | — |
| 2018-08-10 | $15.30 | $15.30 | 5,963 | — | — |
| 2018-08-09 | $15.90 | $15.90 | 4,303 | — | — |
| 2018-08-08 | $15.60 | $15.60 | 15,230 | — | — |
| 2018-08-07 | $16.80 | $16.80 | 12,225 | — | — |
| 2018-08-06 | $17.10 | $17.10 | 5,794 | — | — |
| 2018-08-03 | $18.00 | $18.00 | 2,355 | — | — |
| 2018-08-02 | $17.40 | $17.40 | 4,149 | — | — |
| 2018-08-01 | $17.70 | $17.70 | 4,196 | — | — |
| 2018-07-31 | $17.40 | $17.40 | 8,454 | — | — |
| 2018-07-30 | $18.30 | $18.30 | 6,703 | — | — |
| 2018-07-27 | $19.50 | $19.50 | 6,998 | — | — |
| 2018-07-26 | $19.80 | $19.80 | 4,604 | — | — |
| 2018-07-25 | $19.80 | $19.80 | 4,678 | — | — |
| 2018-07-24 | $21.30 | $21.30 | 12,260 | — | — |
| 2018-07-23 | $20.40 | $20.40 | 5,909 | — | — |
| 2018-07-20 | $18.60 | $18.60 | 3,348 | — | — |
| 2018-07-19 | $18.90 | $18.90 | 7,388 | — | — |
| 2018-07-18 | $19.50 | $19.50 | 11,212 | — | — |
| 2018-07-17 | $21.00 | $21.00 | 19,879 | — | — |
| 2018-07-16 | $18.00 | $18.00 | 5,129 | — | — |
| 2018-07-13 | $17.70 | $17.70 | 1,645 | — | — |
| 2018-07-12 | $18.00 | $18.00 | 5,131 | — | — |
| 2018-07-11 | $17.70 | $17.70 | 5,255 | — | — |
| 2018-07-10 | $18.60 | $18.60 | 3,673 | — | — |
| 2018-07-09 | $19.50 | $19.50 | 1,868 | — | — |
| 2018-07-06 | $19.80 | $19.80 | 3,123 | — | — |
| 2018-07-05 | $20.10 | $20.10 | 3,019 | — | — |
| 2018-07-03 | $19.50 | $19.50 | 4,754 | — | — |
| 2018-07-02 | $19.20 | $19.20 | 7,803 | — | — |
| 2018-06-29 | $17.40 | $17.40 | 4,183 | — | — |
| 2018-06-28 | $17.70 | $17.70 | 3,846 | — | — |
| 2018-06-27 | $17.70 | $17.70 | 4,768 | — | — |
| 2018-06-26 | $17.40 | $17.40 | 6,271 | — | — |
| 2018-06-25 | $18.00 | $18.00 | 5,295 | — | — |
| 2018-06-22 | $18.30 | $18.30 | 5,065 | — | — |
| 2018-06-21 | $18.90 | $18.90 | 5,770 | — | — |
| 2018-06-20 | $20.40 | $20.40 | 7,141 | — | — |
| 2018-06-19 | $19.20 | $19.20 | 4,828 | — | — |
| 2018-06-18 | $19.80 | $19.80 | 6,782 | — | — |
| 2018-06-15 | $20.40 | $20.40 | 2,610 | — | — |
| 2018-06-14 | $21.30 | $21.30 | 18,465 | — | — |
| 2018-06-13 | $18.00 | $18.00 | 11,093 | — | — |
| 2018-06-12 | $18.30 | $18.30 | 7,795 | — | — |
| 2018-06-11 | $19.50 | $19.50 | 13,071 | — | — |
| 2018-06-08 | $21.00 | $21.00 | 3,867 | — | — |
| 2018-06-07 | $21.60 | $21.60 | 2,366 | — | — |
| 2018-06-06 | $21.60 | $21.60 | 2,632 | — | — |
| 2018-06-05 | $21.60 | $21.60 | 5,207 | — | — |
| 2018-06-04 | $22.20 | $22.20 | 3,477 | — | — |
| 2018-06-01 | $22.80 | $22.80 | 3,258 | — | — |
| 2018-05-31 | $22.80 | $22.80 | 6,196 | — | — |
| 2018-05-30 | $22.20 | $22.20 | 5,741 | — | — |
| 2018-05-29 | $21.90 | $21.90 | 6,409 | — | — |
| 2018-05-25 | $21.90 | $21.90 | 4,751 | — | — |
| 2018-05-24 | $21.00 | $21.00 | 6,135 | — | — |
| 2018-05-23 | $21.30 | $21.30 | 9,721 | — | — |
| 2018-05-22 | $21.60 | $21.60 | 8,377 | — | — |
| 2018-05-21 | $22.50 | $22.50 | 3,629 | — | — |
| 2018-05-18 | $22.20 | $22.20 | 3,267 | — | — |
| 2018-05-17 | $22.20 | $22.20 | 4,088 | — | — |
| 2018-05-16 | $22.50 | $22.50 | 4,700 | — | — |
| 2018-05-15 | $22.80 | $22.80 | 5,463 | — | — |
| 2018-05-14 | $23.10 | $23.10 | 7,447 | — | — |
| 2018-05-11 | $22.80 | $22.80 | 11,217 | — | — |
| 2018-05-10 | $23.70 | $23.70 | 5,107 | — | — |
| 2018-05-09 | $24.30 | $24.30 | 7,680 | — | — |
| 2018-05-08 | $23.70 | $23.70 | 4,508 | — | — |
| 2018-05-07 | $24.30 | $24.30 | 7,999 | — | — |
| 2018-05-04 | $24.90 | $24.90 | 9,725 | — | — |
| 2018-05-03 | $25.20 | $25.20 | 9,481 | — | — |
| 2018-05-02 | $24.00 | $24.00 | 17,407 | — | — |
| 2018-05-01 | $24.00 | $24.00 | 11,443 | — | — |
| 2018-04-30 | $26.70 | $26.70 | 9,588 | — | — |
| 2018-04-27 | $26.70 | $26.70 | 17,034 | — | — |
| 2018-04-26 | $26.10 | $26.10 | 12,869 | — | — |
| 2018-04-25 | $27.00 | $27.00 | 31,472 | — | — |
| 2018-04-24 | $30.60 | $30.60 | 47,857 | — | — |
| 2018-04-23 | $29.10 | $29.10 | 47,733 | — | — |
| 2018-04-20 | $30.60 | $30.60 | 92,132 | — | — |
| 2018-04-19 | $28.80 | $28.80 | 42,342 | — | — |
| 2018-04-18 | $24.60 | $24.60 | 13,205 | — | — |
| 2018-04-17 | $24.00 | $24.00 | 15,791 | — | — |
| 2018-04-16 | $22.80 | $22.80 | 10,487 | — | — |
| 2018-04-13 | $24.60 | $24.60 | 21,414 | — | — |
| 2018-04-12 | $23.40 | $23.40 | 30,719 | — | — |
| 2018-04-11 | $18.90 | $18.90 | 3,528 | — | — |
| 2018-04-10 | $19.80 | $19.80 | 4,711 | — | — |
| 2018-04-09 | $21.00 | $21.00 | 10,512 | — | — |
| 2018-04-06 | $20.10 | $20.10 | 7,270 | — | — |
| 2018-04-05 | $20.70 | $20.70 | 22,819 | — | — |
| 2018-04-04 | $18.60 | $18.60 | 28,121 | — | — |
| 2018-04-03 | $24.00 | $24.00 | 74,289 | — | — |
| 2018-04-02 | $14.10 | $14.10 | 11,605 | — | — |
| 2018-03-29 | $13.20 | $13.20 | 19,346 | — | — |
| 2018-03-28 | $14.10 | $14.10 | 45,173 | — | — |
| 2018-03-27 | $15.90 | $15.90 | 19,706 | — | — |
| 2018-03-26 | $17.70 | $17.70 | 13,450 | — | — |
| 2018-03-23 | $19.80 | $19.80 | 4,598 | — | — |
| 2018-03-22 | $19.80 | $19.80 | 6,922 | — | — |
| 2018-03-21 | $20.70 | $20.70 | 11,543 | — | — |
| 2018-03-20 | $20.10 | $20.10 | 6,577 | — | — |
| 2018-03-19 | $20.40 | $20.40 | 10,867 | — | — |
| 2018-03-16 | $22.50 | $22.50 | 12,162 | — | — |
| 2018-03-15 | $20.70 | $20.70 | 55,020 | — | — |
| 2018-03-14 | $23.10 | $23.10 | 21,072 | — | — |
| 2018-03-13 | $24.30 | $24.30 | 8,361 | — | — |
| 2018-03-12 | $24.60 | $24.60 | 10,007 | — | — |
| 2018-03-09 | $24.60 | $24.60 | 9,492 | — | — |
| 2018-03-08 | $24.60 | $24.60 | 7,898 | — | — |
| 2018-03-07 | $24.60 | $24.60 | 14,104 | — | — |
| 2018-03-06 | $25.80 | $25.80 | 18,727 | — | — |
| 2018-03-05 | $27.90 | $27.90 | 17,351 | — | — |
| 2018-03-02 | $25.50 | $25.50 | 5,872 | — | — |
| 2018-03-01 | $26.10 | $26.10 | 17,020 | — | — |
| 2018-02-28 | $26.40 | $26.40 | 13,422 | — | — |
| 2018-02-27 | $27.60 | $27.60 | 10,741 | — | — |
| 2018-02-26 | $25.80 | $25.80 | 29,386 | — | — |
| 2018-02-23 | $28.50 | $28.50 | 7,345 | — | — |
| 2018-02-22 | $28.50 | $28.50 | 13,685 | — | — |
| 2018-02-21 | $28.50 | $28.50 | 11,873 | — | — |
| 2018-02-20 | $30.90 | $30.90 | 18,972 | — | — |
| 2018-02-16 | $29.70 | $29.70 | 25,960 | — | — |
| 2018-02-15 | $32.40 | $32.40 | 43,006 | — | — |
| 2018-02-14 | $33.60 | $33.60 | 36,729 | — | — |
| 2018-02-13 | $30.60 | $30.60 | 14,114 | — | — |
| 2018-02-12 | $33.00 | $33.00 | 39,284 | — | — |
| 2018-02-09 | $28.50 | $28.50 | 14,468 | — | — |
| 2018-02-08 | $27.90 | $27.90 | 24,071 | — | — |
| 2018-02-07 | $30.00 | $30.00 | 42,111 | — | — |
| 2018-02-06 | $28.80 | $28.80 | 39,670 | — | — |
| 2018-02-05 | $24.90 | $24.90 | 39,442 | — | — |
| 2018-02-02 | $27.60 | $27.60 | 36,595 | — | — |
| 2018-02-01 | $27.00 | $27.00 | 62,069 | — | — |
| 2018-01-31 | $28.20 | $28.20 | 37,903 | — | — |
| 2018-01-30 | $30.30 | $30.30 | 41,459 | — | — |
| 2018-01-29 | $33.00 | $33.00 | 26,134 | — | — |
| 2018-01-26 | $35.40 | $35.40 | 15,766 | — | — |
| 2018-01-25 | $36.60 | $36.60 | 13,599 | — | — |
| 2018-01-24 | $37.80 | $37.80 | 16,290 | — | — |
| 2018-01-23 | $36.00 | $36.00 | 18,235 | — | — |
| 2018-01-22 | $35.70 | $35.70 | 20,194 | — | — |
| 2018-01-19 | $37.80 | $37.80 | 21,522 | — | — |
| 2018-01-18 | $39.30 | $39.30 | 41,805 | — | — |
| 2018-01-17 | $36.60 | $36.60 | 48,908 | — | — |
| 2018-01-16 | $38.40 | $38.40 | 57,909 | — | — |
| 2018-01-12 | $42.60 | $42.60 | 67,382 | — | — |
| 2018-01-11 | $37.80 | $37.80 | 52,007 | — | — |
| 2018-01-10 | $36.60 | $36.60 | 36,269 | — | — |
| 2018-01-09 | $39.60 | $39.60 | 89,203 | — | — |
| 2018-01-08 | $41.40 | $41.40 | 167,662 | — | — |
| 2018-01-05 | $54.00 | $54.00 | 41,909 | — | — |
| 2018-01-04 | $50.70 | $50.70 | 88,306 | — | — |
| 2018-01-03 | $55.80 | $55.80 | 88,782 | — | — |
| 2018-01-02 | $62.70 | $62.70 | 49,794 | — | — |