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
- 2015-06-16 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 | $3.90 | $3.90 | 392,840 | — | — |
| 2018-12-28 | $4.20 | $4.20 | 443,480 | — | — |
| 2018-12-27 | $4.55 | $4.55 | 156,990 | — | — |
| 2018-12-26 | $4.87 | $4.87 | 151,130 | — | — |
| 2018-12-24 | $4.41 | $4.41 | 104,670 | — | — |
| 2018-12-21 | $4.00 | $4.00 | 386,580 | — | — |
| 2018-12-20 | $5.10 | $5.10 | 173,050 | — | — |
| 2018-12-19 | $5.45 | $5.45 | 70,920 | — | — |
| 2018-12-18 | $5.96 | $5.96 | 92,210 | — | — |
| 2018-12-17 | $6.70 | $6.70 | 111,460 | — | — |
| 2018-12-14 | $7.30 | $7.30 | 37,810 | — | — |
| 2018-12-13 | $7.60 | $7.60 | 50,690 | — | — |
| 2018-12-12 | $7.73 | $7.73 | 49,400 | — | — |
| 2018-12-11 | $7.20 | $7.20 | 64,100 | — | — |
| 2018-12-10 | $7.69 | $7.69 | 101,920 | — | — |
| 2018-12-07 | $8.40 | $8.40 | 48,700 | — | — |
| 2018-12-06 | $8.60 | $8.60 | 39,000 | — | — |
| 2018-12-04 | $8.98 | $8.98 | 62,690 | — | — |
| 2018-12-03 | $9.06 | $9.06 | 52,340 | — | — |
| 2018-11-30 | $8.86 | $8.86 | 48,810 | — | — |
| 2018-11-29 | $9.12 | $9.12 | 47,260 | — | — |
| 2018-11-28 | $9.06 | $9.06 | 54,690 | — | — |
| 2018-11-27 | $9.30 | $9.30 | 30,190 | — | — |
| 2018-11-26 | $9.21 | $9.21 | 71,280 | — | — |
| 2018-11-23 | $9.68 | $9.68 | 24,080 | — | — |
| 2018-11-21 | $9.30 | $9.30 | 41,000 | — | — |
| 2018-11-20 | $8.93 | $8.93 | 34,640 | — | — |
| 2018-11-19 | $9.00 | $9.00 | 161,420 | — | — |
| 2018-11-16 | $8.63 | $8.63 | 44,710 | — | — |
| 2018-11-15 | $9.00 | $9.00 | 55,510 | — | — |
| 2018-11-14 | $8.40 | $8.40 | 114,100 | — | — |
| 2018-11-13 | $8.54 | $8.54 | 82,590 | — | — |
| 2018-11-12 | $9.46 | $9.46 | 63,430 | — | — |
| 2018-11-09 | $10.00 | $10.00 | 38,270 | — | — |
| 2018-11-08 | $9.72 | $9.72 | 36,970 | — | — |
| 2018-11-07 | $9.40 | $9.40 | 50,410 | — | — |
| 2018-11-06 | $9.75 | $9.75 | 37,180 | — | — |
| 2018-11-05 | $10.40 | $10.40 | 76,770 | — | — |
| 2018-11-02 | $9.86 | $9.86 | 24,320 | — | — |
| 2018-11-01 | $9.77 | $9.77 | 48,330 | — | — |
| 2018-10-31 | $9.78 | $9.78 | 81,540 | — | — |
| 2018-10-30 | $9.90 | $9.90 | 15,430 | — | — |
| 2018-10-29 | $9.75 | $9.75 | 38,230 | — | — |
| 2018-10-26 | $9.43 | $9.43 | 49,070 | — | — |
| 2018-10-25 | $9.50 | $9.50 | 63,790 | — | — |
| 2018-10-24 | $9.70 | $9.70 | 38,540 | — | — |
| 2018-10-23 | $10.40 | $10.40 | 30,450 | — | — |
| 2018-10-22 | $10.50 | $10.50 | 36,500 | — | — |
| 2018-10-19 | $11.00 | $11.00 | 70,780 | — | — |
| 2018-10-18 | $11.80 | $11.80 | 54,980 | — | — |
| 2018-10-17 | $12.30 | $12.30 | 91,380 | — | — |
| 2018-10-16 | $11.30 | $11.30 | 50,800 | — | — |
| 2018-10-15 | $11.10 | $11.10 | 44,480 | — | — |
| 2018-10-12 | $11.00 | $11.00 | 78,270 | — | — |
| 2018-10-11 | $11.10 | $11.10 | 53,680 | — | — |
| 2018-10-10 | $10.40 | $10.40 | 67,770 | — | — |
| 2018-10-09 | $10.40 | $10.40 | 31,420 | — | — |
| 2018-10-08 | $10.60 | $10.60 | 48,800 | — | — |
| 2018-10-05 | $10.80 | $10.80 | 58,520 | — | — |
| 2018-10-04 | $11.50 | $11.50 | 55,070 | — | — |
| 2018-10-03 | $11.40 | $11.40 | 89,050 | — | — |
| 2018-10-02 | $10.00 | $10.00 | 71,580 | — | — |
| 2018-10-01 | $9.80 | $9.80 | 61,160 | — | — |
| 2018-09-28 | $10.30 | $10.30 | 78,780 | — | — |
| 2018-09-27 | $10.50 | $10.50 | 54,220 | — | — |
| 2018-09-26 | $10.30 | $10.30 | 69,870 | — | — |
| 2018-09-25 | $10.00 | $10.00 | 82,840 | — | — |
| 2018-09-24 | $10.30 | $10.30 | 234,900 | — | — |
| 2018-09-21 | $10.10 | $10.10 | 178,800 | — | — |
| 2018-09-20 | $10.80 | $10.80 | 39,920 | — | — |
| 2018-09-19 | $10.50 | $10.50 | 79,910 | — | — |
| 2018-09-18 | $11.00 | $11.00 | 124,990 | — | — |
| 2018-09-17 | $10.90 | $10.90 | 106,640 | — | — |
| 2018-09-14 | $10.20 | $10.20 | 98,850 | — | — |
| 2018-09-13 | $10.00 | $10.00 | 84,770 | — | — |
| 2018-09-12 | $11.00 | $11.00 | 133,890 | — | — |
| 2018-09-11 | $10.70 | $10.70 | 184,050 | — | — |
| 2018-09-10 | $12.80 | $12.80 | 57,970 | — | — |
| 2018-09-07 | $13.50 | $13.50 | 90,580 | — | — |
| 2018-09-06 | $13.20 | $13.20 | 53,820 | — | — |
| 2018-09-05 | $13.40 | $13.40 | 37,950 | — | — |
| 2018-09-04 | $13.40 | $13.40 | 44,160 | — | — |
| 2018-08-31 | $14.00 | $14.00 | 103,170 | — | — |
| 2018-08-30 | $13.80 | $13.80 | 67,660 | — | — |
| 2018-08-29 | $13.90 | $13.90 | 99,370 | — | — |
| 2018-08-28 | $13.50 | $13.50 | 75,660 | — | — |
| 2018-08-27 | $13.90 | $13.90 | 67,040 | — | — |
| 2018-08-24 | $14.00 | $14.00 | 49,240 | — | — |
| 2018-08-23 | $14.00 | $14.00 | 68,310 | — | — |
| 2018-08-22 | $13.80 | $13.80 | 49,660 | — | — |
| 2018-08-21 | $13.80 | $13.80 | 59,160 | — | — |
| 2018-08-20 | $14.30 | $14.30 | 43,520 | — | — |
| 2018-08-17 | $14.40 | $14.40 | 95,410 | — | — |
| 2018-08-16 | $13.30 | $13.30 | 107,000 | — | — |
| 2018-08-15 | $13.90 | $13.90 | 53,600 | — | — |
| 2018-08-14 | $14.30 | $14.30 | 114,820 | — | — |
| 2018-08-13 | $15.70 | $15.70 | 212,180 | — | — |
| 2018-08-10 | $14.10 | $14.10 | 303,450 | — | — |
| 2018-08-09 | $18.70 | $18.70 | 71,500 | — | — |
| 2018-08-08 | $19.60 | $19.60 | 159,270 | — | — |
| 2018-08-07 | $17.30 | $17.30 | 118,930 | — | — |
| 2018-08-06 | $18.30 | $18.30 | 252,240 | — | — |
| 2018-08-03 | $19.20 | $19.20 | 256,200 | — | — |
| 2018-08-02 | $20.80 | $20.80 | 84,050 | — | — |
| 2018-08-01 | $21.60 | $21.60 | 51,580 | — | — |
| 2018-07-31 | $21.50 | $21.50 | 85,700 | — | — |
| 2018-07-30 | $21.10 | $21.10 | 74,630 | — | — |
| 2018-07-27 | $21.10 | $21.10 | 99,450 | — | — |
| 2018-07-26 | $21.80 | $21.80 | 74,940 | — | — |
| 2018-07-25 | $21.80 | $21.80 | 67,100 | — | — |
| 2018-07-24 | $22.30 | $22.30 | 108,540 | — | — |
| 2018-07-23 | $23.10 | $23.10 | 55,070 | — | — |
| 2018-07-20 | $24.00 | $24.00 | 51,870 | — | — |
| 2018-07-19 | $23.50 | $23.50 | 102,310 | — | — |
| 2018-07-18 | $22.80 | $22.80 | 57,270 | — | — |
| 2018-07-17 | $23.00 | $23.00 | 53,780 | — | — |
| 2018-07-16 | $22.50 | $22.50 | 74,420 | — | — |
| 2018-07-13 | $23.40 | $23.40 | 62,210 | — | — |
| 2018-07-12 | $22.90 | $22.90 | 118,290 | — | — |
| 2018-07-11 | $21.90 | $21.90 | 69,210 | — | — |
| 2018-07-10 | $22.00 | $22.00 | 136,500 | — | — |
| 2018-07-09 | $22.30 | $22.30 | 101,190 | — | — |
| 2018-07-06 | $22.20 | $22.20 | 69,290 | — | — |
| 2018-07-05 | $22.60 | $22.60 | 41,050 | — | — |
| 2018-07-03 | $22.80 | $22.80 | 34,300 | — | — |
| 2018-07-02 | $23.30 | $23.30 | 65,120 | — | — |
| 2018-06-29 | $23.80 | $23.80 | 171,650 | — | — |
| 2018-06-28 | $23.50 | $23.50 | 63,330 | — | — |
| 2018-06-27 | $24.20 | $24.20 | 116,380 | — | — |
| 2018-06-26 | $24.70 | $24.70 | 112,050 | — | — |
| 2018-06-25 | $23.80 | $23.80 | 164,470 | — | — |
| 2018-06-22 | $22.80 | $22.80 | 1,684,440 | — | — |
| 2018-06-21 | $23.30 | $23.30 | 219,300 | — | — |
| 2018-06-20 | $24.10 | $24.10 | 176,390 | — | — |
| 2018-06-19 | $23.50 | $23.50 | 186,910 | — | — |
| 2018-06-18 | $23.90 | $23.90 | 190,700 | — | — |
| 2018-06-15 | $24.10 | $24.10 | 191,660 | — | — |
| 2018-06-14 | $24.10 | $24.10 | 171,840 | — | — |
| 2018-06-13 | $24.20 | $24.20 | 183,110 | — | — |
| 2018-06-12 | $23.90 | $23.90 | 124,600 | — | — |
| 2018-06-11 | $24.20 | $24.20 | 264,230 | — | — |
| 2018-06-08 | $24.50 | $24.50 | 132,180 | — | — |
| 2018-06-07 | $24.20 | $24.20 | 168,490 | — | — |
| 2018-06-06 | $25.50 | $25.50 | 215,280 | — | — |
| 2018-06-05 | $25.30 | $25.30 | 135,250 | — | — |
| 2018-06-04 | $25.80 | $25.80 | 155,880 | — | — |
| 2018-06-01 | $25.20 | $25.20 | 118,520 | — | — |
| 2018-05-31 | $24.70 | $24.70 | 187,890 | — | — |
| 2018-05-30 | $25.70 | $25.70 | 155,160 | — | — |
| 2018-05-29 | $25.90 | $25.90 | 197,470 | — | — |
| 2018-05-25 | $26.20 | $26.20 | 348,700 | — | — |
| 2018-05-24 | $27.70 | $27.70 | 707,550 | — | — |
| 2018-05-23 | $25.70 | $25.70 | 108,370 | — | — |
| 2018-05-22 | $26.20 | $26.20 | 71,300 | — | — |
| 2018-05-21 | $25.90 | $25.90 | 86,460 | — | — |
| 2018-05-18 | $25.60 | $25.60 | 205,410 | — | — |
| 2018-05-17 | $26.90 | $26.90 | 164,250 | — | — |
| 2018-05-16 | $28.10 | $28.10 | 165,940 | — | — |
| 2018-05-15 | $28.40 | $28.40 | 241,980 | — | — |
| 2018-05-14 | $28.40 | $28.40 | 244,250 | — | — |
| 2018-05-11 | $27.40 | $27.40 | 489,040 | — | — |
| 2018-05-10 | $26.20 | $26.20 | 280,830 | — | — |
| 2018-05-09 | $26.90 | $26.90 | 855,780 | — | — |
| 2018-05-08 | $26.00 | $26.00 | 614,200 | — | — |
| 2018-05-07 | $27.10 | $27.10 | 414,130 | — | — |
| 2018-05-04 | $26.50 | $26.50 | 1,002,690 | — | — |
| 2018-05-03 | $24.90 | $24.90 | 383,300 | — | — |
| 2018-05-02 | $23.80 | $23.80 | 330,370 | — | — |
| 2018-05-01 | $24.00 | $24.00 | 404,060 | — | — |
| 2018-04-30 | $22.80 | $22.80 | 272,910 | — | — |
| 2018-04-27 | $23.20 | $23.20 | 131,150 | — | — |
| 2018-04-26 | $23.20 | $23.20 | 62,560 | — | — |
| 2018-04-25 | $23.50 | $23.50 | 70,080 | — | — |
| 2018-04-24 | $24.60 | $24.60 | 99,620 | — | — |
| 2018-04-23 | $24.70 | $24.70 | 114,970 | — | — |
| 2018-04-20 | $24.70 | $24.70 | 106,520 | — | — |
| 2018-04-19 | $25.90 | $25.90 | 122,890 | — | — |
| 2018-04-18 | $27.00 | $27.00 | 234,940 | — | — |
| 2018-04-17 | $26.70 | $26.70 | 315,390 | — | — |
| 2018-04-16 | $25.60 | $25.60 | 113,830 | — | — |
| 2018-04-13 | $24.60 | $24.60 | 250,240 | — | — |
| 2018-04-12 | $25.20 | $25.20 | 278,800 | — | — |
| 2018-04-11 | $23.90 | $23.90 | 829,060 | — | — |
| 2018-04-10 | $37.60 | $37.60 | 221,450 | — | — |
| 2018-04-09 | $37.30 | $37.30 | 185,300 | — | — |
| 2018-04-06 | $38.10 | $38.10 | 132,400 | — | — |
| 2018-04-05 | $37.60 | $37.60 | 203,680 | — | — |
| 2018-04-04 | $35.40 | $35.40 | 436,300 | — | — |
| 2018-04-03 | $38.70 | $38.70 | 189,120 | — | — |
| 2018-04-02 | $42.90 | $42.90 | 122,830 | — | — |
| 2018-03-29 | $43.70 | $43.70 | 101,430 | — | — |
| 2018-03-28 | $43.60 | $43.60 | 98,300 | — | — |
| 2018-03-27 | $44.10 | $44.10 | 138,770 | — | — |
| 2018-03-26 | $43.70 | $43.70 | 148,400 | — | — |
| 2018-03-23 | $42.50 | $42.50 | 143,510 | — | — |
| 2018-03-22 | $43.20 | $43.20 | 141,060 | — | — |
| 2018-03-21 | $43.30 | $43.30 | 218,780 | — | — |
| 2018-03-20 | $43.60 | $43.60 | 162,900 | — | — |
| 2018-03-19 | $41.20 | $41.20 | 384,050 | — | — |
| 2018-03-16 | $44.50 | $44.50 | 297,730 | — | — |
| 2018-03-15 | $44.80 | $44.80 | 235,600 | — | — |
| 2018-03-14 | $45.10 | $45.10 | 604,230 | — | — |
| 2018-03-13 | $62.60 | $62.60 | 230,490 | — | — |
| 2018-03-12 | $63.60 | $63.60 | 146,380 | — | — |
| 2018-03-09 | $64.20 | $64.20 | 182,820 | — | — |
| 2018-03-08 | $61.60 | $61.60 | 262,930 | — | — |
| 2018-03-07 | $59.50 | $59.50 | 118,600 | — | — |
| 2018-03-06 | $57.60 | $57.60 | 344,680 | — | — |
| 2018-03-05 | $57.40 | $57.40 | 503,870 | — | — |
| 2018-03-02 | $55.30 | $55.30 | 462,760 | — | — |
| 2018-03-01 | $60.90 | $60.90 | 165,810 | — | — |
| 2018-02-28 | $63.60 | $63.60 | 150,000 | — | — |
| 2018-02-27 | $67.60 | $67.60 | 75,320 | — | — |
| 2018-02-26 | $69.00 | $69.00 | 59,400 | — | — |
| 2018-02-23 | $69.20 | $69.20 | 95,860 | — | — |
| 2018-02-22 | $67.50 | $67.50 | 90,180 | — | — |
| 2018-02-21 | $69.00 | $69.00 | 91,130 | — | — |
| 2018-02-20 | $73.00 | $73.00 | 99,950 | — | — |
| 2018-02-16 | $73.10 | $73.10 | 121,820 | — | — |
| 2018-02-15 | $70.10 | $70.10 | 161,460 | — | — |
| 2018-02-14 | $68.80 | $68.80 | 143,490 | — | — |
| 2018-02-13 | $64.00 | $64.00 | 156,060 | — | — |
| 2018-02-12 | $59.90 | $59.90 | 130,270 | — | — |
| 2018-02-09 | $58.00 | $58.00 | 170,000 | — | — |
| 2018-02-08 | $55.60 | $55.60 | 115,830 | — | — |
| 2018-02-07 | $56.80 | $56.80 | 121,530 | — | — |
| 2018-02-06 | $58.90 | $58.90 | 206,870 | — | — |
| 2018-02-05 | $60.50 | $60.50 | 362,560 | — | — |
| 2018-02-02 | $57.50 | $57.50 | 299,920 | — | — |
| 2018-02-01 | $66.10 | $66.10 | 152,070 | — | — |
| 2018-01-31 | $65.00 | $65.00 | 104,880 | — | — |
| 2018-01-30 | $65.10 | $65.10 | 134,260 | — | — |
| 2018-01-29 | $61.70 | $61.70 | 111,440 | — | — |
| 2018-01-26 | $60.40 | $60.40 | 44,630 | — | — |
| 2018-01-25 | $59.10 | $59.10 | 49,920 | — | — |
| 2018-01-24 | $59.30 | $59.30 | 60,690 | — | — |
| 2018-01-23 | $59.20 | $59.20 | 63,960 | — | — |
| 2018-01-22 | $59.30 | $59.30 | 138,050 | — | — |
| 2018-01-19 | $58.50 | $58.50 | 51,710 | — | — |
| 2018-01-18 | $57.70 | $57.70 | 96,660 | — | — |
| 2018-01-17 | $57.50 | $57.50 | 194,400 | — | — |
| 2018-01-16 | $58.60 | $58.60 | 351,050 | — | — |
| 2018-01-12 | $58.60 | $58.60 | 77,580 | — | — |
| 2018-01-11 | $57.30 | $57.30 | 85,660 | — | — |
| 2018-01-10 | $56.80 | $56.80 | 67,860 | — | — |
| 2018-01-09 | $57.10 | $57.10 | 153,890 | — | — |
| 2018-01-08 | $59.70 | $59.70 | 125,760 | — | — |
| 2018-01-05 | $60.50 | $60.50 | 99,670 | — | — |
| 2018-01-04 | $59.70 | $59.70 | 110,610 | — | — |
| 2018-01-03 | $57.70 | $57.70 | 69,500 | — | — |
| 2018-01-02 | $58.00 | $58.00 | 70,070 | — | — |