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
- 2012-04-25 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 | $10.20 | $10.20 | 28,380 | — | — |
| 2018-12-28 | $10.70 | $10.70 | 30,290 | — | — |
| 2018-12-27 | $8.80 | $8.80 | 35,250 | — | — |
| 2018-12-26 | $10.70 | $10.70 | 6,780 | — | — |
| 2018-12-24 | $11.50 | $11.50 | 5,210 | — | — |
| 2018-12-21 | $10.10 | $10.10 | 25,330 | — | — |
| 2018-12-20 | $10.60 | $10.60 | 10,090 | — | — |
| 2018-12-19 | $11.40 | $11.40 | 7,950 | — | — |
| 2018-12-18 | $11.30 | $11.30 | 10,040 | — | — |
| 2018-12-17 | $11.50 | $11.50 | 1,790 | — | — |
| 2018-12-14 | $11.60 | $11.60 | 2,280 | — | — |
| 2018-12-13 | $11.20 | $11.20 | 12,840 | — | — |
| 2018-12-12 | $11.80 | $11.80 | 17,840 | — | — |
| 2018-12-11 | $11.60 | $11.60 | 10,960 | — | — |
| 2018-12-10 | $12.50 | $12.50 | 10,490 | — | — |
| 2018-12-07 | $14.00 | $14.00 | 5,630 | — | — |
| 2018-12-06 | $13.30 | $13.30 | 6,730 | — | — |
| 2018-12-04 | $14.70 | $14.70 | 220 | — | — |
| 2018-12-03 | $14.50 | $14.50 | 1,710 | — | — |
| 2018-11-30 | $15.60 | $15.60 | 9,380 | — | — |
| 2018-11-29 | $16.90 | $16.90 | 9,240 | — | — |
| 2018-11-28 | $16.80 | $16.80 | 2,510 | — | — |
| 2018-11-27 | $17.30 | $17.30 | 7,240 | — | — |
| 2018-11-26 | $16.50 | $16.50 | 4,290 | — | — |
| 2018-11-23 | $16.80 | $16.80 | 2,540 | — | — |
| 2018-11-21 | $17.50 | $17.50 | 3,500 | — | — |
| 2018-11-20 | $16.50 | $16.50 | 10,020 | — | — |
| 2018-11-19 | $17.50 | $17.50 | 6,840 | — | — |
| 2018-11-16 | $16.90 | $16.90 | 2,700 | — | — |
| 2018-11-15 | $17.20 | $17.20 | 4,470 | — | — |
| 2018-11-14 | $16.50 | $16.50 | 3,290 | — | — |
| 2018-11-13 | $15.80 | $15.80 | 5,470 | — | — |
| 2018-11-12 | $14.50 | $14.50 | 1,190 | — | — |
| 2018-11-09 | $15.80 | $15.80 | 4,990 | — | — |
| 2018-11-08 | $14.50 | $14.50 | 4,440 | — | — |
| 2018-11-07 | $13.50 | $13.50 | 2,110 | — | — |
| 2018-11-06 | $14.10 | $14.10 | 8,160 | — | — |
| 2018-11-05 | $13.60 | $13.60 | 7,610 | — | — |
| 2018-11-02 | $13.70 | $13.70 | 3,670 | — | — |
| 2018-11-01 | $14.10 | $14.10 | 1,860 | — | — |
| 2018-10-31 | $14.40 | $14.40 | 5,290 | — | — |
| 2018-10-30 | $14.40 | $14.40 | 1,950 | — | — |
| 2018-10-29 | $14.20 | $14.20 | 1,920 | — | — |
| 2018-10-26 | $13.80 | $13.80 | 8,350 | — | — |
| 2018-10-25 | $14.30 | $14.30 | 16,370 | — | — |
| 2018-10-24 | $14.90 | $14.90 | 1,680 | — | — |
| 2018-10-23 | $14.50 | $14.50 | 6,700 | — | — |
| 2018-10-22 | $15.20 | $15.20 | 5,420 | — | — |
| 2018-10-19 | $14.70 | $14.70 | 9,430 | — | — |
| 2018-10-18 | $14.80 | $14.80 | 6,580 | — | — |
| 2018-10-17 | $15.10 | $15.10 | 16,860 | — | — |
| 2018-10-16 | $15.00 | $15.00 | 5,520 | — | — |
| 2018-10-15 | $14.50 | $14.50 | 14,200 | — | — |
| 2018-10-12 | $15.30 | $15.30 | 10,550 | — | — |
| 2018-10-11 | $14.70 | $14.70 | 3,990 | — | — |
| 2018-10-10 | $14.40 | $14.40 | 9,580 | — | — |
| 2018-10-09 | $14.50 | $14.50 | 10,550 | — | — |
| 2018-10-08 | $15.30 | $15.30 | 10,010 | — | — |
| 2018-10-05 | $16.00 | $16.00 | 5,820 | — | — |
| 2018-10-04 | $16.50 | $16.50 | 6,180 | — | — |
| 2018-10-03 | $16.00 | $16.00 | 14,210 | — | — |
| 2018-10-02 | $16.60 | $16.60 | 7,830 | — | — |
| 2018-10-01 | $16.00 | $16.00 | 3,970 | — | — |
| 2018-09-28 | $16.00 | $16.00 | 9,410 | — | — |
| 2018-09-27 | $16.80 | $16.80 | 6,750 | — | — |
| 2018-09-26 | $16.50 | $16.50 | 6,450 | — | — |
| 2018-09-25 | $17.00 | $17.00 | 9,690 | — | — |
| 2018-09-24 | $17.00 | $17.00 | 5,880 | — | — |
| 2018-09-21 | $17.00 | $17.00 | 9,150 | — | — |
| 2018-09-20 | $17.50 | $17.50 | 12,280 | — | — |
| 2018-09-19 | $17.50 | $17.50 | 2,220 | — | — |
| 2018-09-18 | $18.00 | $18.00 | 16,870 | — | — |
| 2018-09-17 | $16.00 | $16.00 | 55,270 | — | — |
| 2018-09-14 | $18.00 | $18.00 | 2,200 | — | — |
| 2018-09-13 | $18.00 | $18.00 | 7,280 | — | — |
| 2018-09-12 | $18.80 | $18.80 | 21,530 | — | — |
| 2018-09-11 | $19.30 | $19.30 | 9,640 | — | — |
| 2018-09-10 | $19.00 | $19.00 | 9,140 | — | — |
| 2018-09-07 | $19.50 | $19.50 | 5,360 | — | — |
| 2018-09-06 | $19.50 | $19.50 | 7,300 | — | — |
| 2018-09-05 | $20.00 | $20.00 | 7,010 | — | — |
| 2018-09-04 | $21.00 | $21.00 | 6,740 | — | — |
| 2018-08-31 | $20.50 | $20.50 | 14,460 | — | — |
| 2018-08-30 | $21.70 | $21.70 | 13,350 | — | — |
| 2018-08-29 | $21.50 | $21.50 | 6,670 | — | — |
| 2018-08-28 | $21.00 | $21.00 | 5,290 | — | — |
| 2018-08-27 | $21.00 | $21.00 | 7,710 | — | — |
| 2018-08-24 | $21.00 | $21.00 | 5,550 | — | — |
| 2018-08-23 | $21.00 | $21.00 | 4,360 | — | — |
| 2018-08-22 | $21.50 | $21.50 | 7,690 | — | — |
| 2018-08-21 | $21.00 | $21.00 | 9,520 | — | — |
| 2018-08-20 | $21.00 | $21.00 | 5,560 | — | — |
| 2018-08-17 | $21.50 | $21.50 | 3,130 | — | — |
| 2018-08-16 | $21.00 | $21.00 | 27,040 | — | — |
| 2018-08-15 | $21.50 | $21.50 | 17,390 | — | — |
| 2018-08-14 | $20.00 | $20.00 | 16,100 | — | — |
| 2018-08-13 | $19.00 | $19.00 | 1,750 | — | — |
| 2018-08-10 | $19.30 | $19.30 | 2,080 | — | — |
| 2018-08-09 | $19.00 | $19.00 | 6,340 | — | — |
| 2018-08-08 | $19.00 | $19.00 | 4,950 | — | — |
| 2018-08-07 | $19.50 | $19.50 | 10,690 | — | — |
| 2018-08-06 | $19.30 | $19.30 | 8,030 | — | — |
| 2018-08-03 | $18.50 | $18.50 | 5,900 | — | — |
| 2018-08-02 | $19.00 | $19.00 | 3,900 | — | — |
| 2018-08-01 | $18.80 | $18.80 | 2,530 | — | — |
| 2018-07-31 | $19.00 | $19.00 | 4,830 | — | — |
| 2018-07-30 | $19.80 | $19.80 | 8,840 | — | — |
| 2018-07-27 | $19.50 | $19.50 | 6,160 | — | — |
| 2018-07-26 | $20.30 | $20.30 | 5,320 | — | — |
| 2018-07-25 | $19.80 | $19.80 | 8,850 | — | — |
| 2018-07-24 | $19.50 | $19.50 | 3,910 | — | — |
| 2018-07-23 | $19.80 | $19.80 | 2,010 | — | — |
| 2018-07-20 | $19.80 | $19.80 | 2,170 | — | — |
| 2018-07-19 | $19.50 | $19.50 | 10,560 | — | — |
| 2018-07-18 | $20.00 | $20.00 | 14,180 | — | — |
| 2018-07-17 | $20.00 | $20.00 | 19,580 | — | — |
| 2018-07-16 | $19.50 | $19.50 | 8,660 | — | — |
| 2018-07-13 | $19.80 | $19.80 | 1,730 | — | — |
| 2018-07-12 | $20.00 | $20.00 | 5,770 | — | — |
| 2018-07-11 | $19.80 | $19.80 | 1,960 | — | — |
| 2018-07-10 | $19.50 | $19.50 | 3,110 | — | — |
| 2018-07-09 | $19.50 | $19.50 | 4,890 | — | — |
| 2018-07-06 | $19.80 | $19.80 | 9,600 | — | — |
| 2018-07-05 | $20.00 | $20.00 | 1,430 | — | — |
| 2018-07-03 | $19.00 | $19.00 | 4,310 | — | — |
| 2018-07-02 | $20.00 | $20.00 | 2,770 | — | — |
| 2018-06-29 | $20.00 | $20.00 | 16,750 | — | — |
| 2018-06-28 | $20.00 | $20.00 | 9,250 | — | — |
| 2018-06-27 | $18.00 | $18.00 | 9,860 | — | — |
| 2018-06-26 | $17.80 | $17.80 | 1,440 | — | — |
| 2018-06-25 | $17.50 | $17.50 | 14,110 | — | — |
| 2018-06-22 | $18.50 | $18.50 | 22,000 | — | — |
| 2018-06-21 | $18.50 | $18.50 | 7,110 | — | — |
| 2018-06-20 | $19.00 | $19.00 | 9,110 | — | — |
| 2018-06-19 | $19.00 | $19.00 | 9,540 | — | — |
| 2018-06-18 | $20.00 | $20.00 | 7,210 | — | — |
| 2018-06-15 | $21.30 | $21.30 | 5,340 | — | — |
| 2018-06-14 | $21.00 | $21.00 | 9,750 | — | — |
| 2018-06-13 | $20.50 | $20.50 | 3,120 | — | — |
| 2018-06-12 | $21.00 | $21.00 | 2,110 | — | — |
| 2018-06-11 | $20.50 | $20.50 | 2,430 | — | — |
| 2018-06-08 | $20.80 | $20.80 | 2,130 | — | — |
| 2018-06-07 | $20.50 | $20.50 | 4,570 | — | — |
| 2018-06-06 | $20.50 | $20.50 | 5,920 | — | — |
| 2018-06-05 | $20.50 | $20.50 | 4,950 | — | — |
| 2018-06-04 | $20.50 | $20.50 | 4,030 | — | — |
| 2018-06-01 | $20.80 | $20.80 | 7,040 | — | — |
| 2018-05-31 | $20.00 | $20.00 | 5,500 | — | — |
| 2018-05-30 | $20.00 | $20.00 | 4,210 | — | — |
| 2018-05-29 | $21.00 | $21.00 | 9,210 | — | — |
| 2018-05-25 | $19.50 | $19.50 | 5,010 | — | — |
| 2018-05-24 | $19.50 | $19.50 | 4,380 | — | — |
| 2018-05-23 | $20.00 | $20.00 | 2,410 | — | — |
| 2018-05-22 | $19.50 | $19.50 | 1,670 | — | — |
| 2018-05-21 | $19.50 | $19.50 | 4,400 | — | — |
| 2018-05-18 | $20.50 | $20.50 | 2,310 | — | — |
| 2018-05-17 | $19.80 | $19.80 | 5,350 | — | — |
| 2018-05-16 | $19.50 | $19.50 | 7,760 | — | — |
| 2018-05-15 | $19.80 | $19.80 | 2,920 | — | — |
| 2018-05-14 | $20.00 | $20.00 | 3,210 | — | — |
| 2018-05-11 | $19.30 | $19.30 | 9,270 | — | — |
| 2018-05-10 | $18.00 | $18.00 | 6,180 | — | — |
| 2018-05-09 | $17.50 | $17.50 | 1,870 | — | — |
| 2018-05-08 | $17.50 | $17.50 | 17,710 | — | — |
| 2018-05-07 | $17.50 | $17.50 | 1,240 | — | — |
| 2018-05-04 | $18.00 | $18.00 | 4,310 | — | — |
| 2018-05-03 | $18.50 | $18.50 | 7,420 | — | — |
| 2018-05-02 | $18.30 | $18.30 | 7,120 | — | — |
| 2018-05-01 | $18.30 | $18.30 | 2,750 | — | — |
| 2018-04-30 | $18.00 | $18.00 | 1,390 | — | — |
| 2018-04-27 | $18.30 | $18.30 | 2,710 | — | — |
| 2018-04-26 | $17.50 | $17.50 | 5,670 | — | — |
| 2018-04-25 | $18.00 | $18.00 | 6,190 | — | — |
| 2018-04-24 | $17.50 | $17.50 | 12,660 | — | — |
| 2018-04-23 | $17.50 | $17.50 | 29,230 | — | — |
| 2018-04-20 | $18.50 | $18.50 | 8,250 | — | — |
| 2018-04-19 | $19.50 | $19.50 | 3,640 | — | — |
| 2018-04-18 | $19.00 | $19.00 | 5,130 | — | — |
| 2018-04-17 | $19.50 | $19.50 | 7,450 | — | — |
| 2018-04-16 | $19.80 | $19.80 | 12,020 | — | — |
| 2018-04-13 | $20.00 | $20.00 | 16,810 | — | — |
| 2018-04-12 | $19.00 | $19.00 | 20,960 | — | — |
| 2018-04-11 | $20.00 | $20.00 | 4,820 | — | — |
| 2018-04-10 | $20.00 | $20.00 | 27,990 | — | — |
| 2018-04-09 | $20.00 | $20.00 | 25,200 | — | — |
| 2018-04-06 | $20.50 | $20.50 | 7,100 | — | — |
| 2018-04-05 | $21.50 | $21.50 | 17,320 | — | — |
| 2018-04-04 | $21.00 | $21.00 | 6,580 | — | — |
| 2018-04-03 | $20.00 | $20.00 | 8,130 | — | — |
| 2018-04-02 | $20.00 | $20.00 | 7,890 | — | — |
| 2018-03-29 | $20.30 | $20.30 | 12,280 | — | — |
| 2018-03-28 | $19.30 | $19.30 | 26,350 | — | — |
| 2018-03-27 | $20.00 | $20.00 | 20,420 | — | — |
| 2018-03-26 | $20.50 | $20.50 | 43,890 | — | — |
| 2018-03-23 | $20.50 | $20.50 | 25,140 | — | — |
| 2018-03-22 | $22.00 | $22.00 | 20,650 | — | — |
| 2018-03-21 | $22.30 | $22.30 | 36,350 | — | — |
| 2018-03-20 | $23.00 | $23.00 | 43,250 | — | — |
| 2018-03-19 | $22.90 | $22.90 | 13,980 | — | — |
| 2018-03-16 | $23.50 | $23.50 | 5,420 | — | — |
| 2018-03-15 | $23.50 | $23.50 | 20,460 | — | — |
| 2018-03-14 | $23.00 | $23.00 | 9,990 | — | — |
| 2018-03-13 | $23.00 | $23.00 | 6,770 | — | — |
| 2018-03-12 | $23.00 | $23.00 | 11,480 | — | — |
| 2018-03-09 | $23.00 | $23.00 | 18,480 | — | — |
| 2018-03-08 | $24.50 | $24.50 | 37,950 | — | — |
| 2018-03-07 | $23.30 | $23.30 | 33,330 | — | — |
| 2018-03-06 | $23.30 | $23.30 | 22,190 | — | — |
| 2018-03-05 | $23.00 | $23.00 | 16,600 | — | — |
| 2018-03-02 | $23.30 | $23.30 | 14,390 | — | — |
| 2018-03-01 | $22.50 | $22.50 | 32,770 | — | — |
| 2018-02-28 | $22.50 | $22.50 | 36,280 | — | — |
| 2018-02-27 | $23.30 | $23.30 | 21,850 | — | — |
| 2018-02-26 | $24.50 | $24.50 | 38,580 | — | — |
| 2018-02-23 | $24.80 | $24.80 | 235,330 | — | — |
| 2018-02-22 | $23.50 | $23.50 | 48,380 | — | — |
| 2018-02-21 | $25.50 | $25.50 | 6,810 | — | — |
| 2018-02-20 | $26.50 | $26.50 | 9,630 | — | — |
| 2018-02-16 | $27.30 | $27.30 | 7,420 | — | — |
| 2018-02-15 | $28.00 | $28.00 | 12,860 | — | — |
| 2018-02-14 | $28.00 | $28.00 | 23,450 | — | — |
| 2018-02-13 | $26.50 | $26.50 | 26,510 | — | — |
| 2018-02-12 | $23.80 | $23.80 | 15,260 | — | — |
| 2018-02-09 | $24.00 | $24.00 | 25,190 | — | — |
| 2018-02-08 | $22.00 | $22.00 | 11,100 | — | — |
| 2018-02-07 | $22.50 | $22.50 | 16,660 | — | — |
| 2018-02-06 | $21.50 | $21.50 | 14,670 | — | — |
| 2018-02-05 | $21.00 | $21.00 | 20,470 | — | — |
| 2018-02-02 | $22.00 | $22.00 | 15,040 | — | — |
| 2018-02-01 | $21.50 | $21.50 | 10,470 | — | — |
| 2018-01-31 | $21.50 | $21.50 | 15,520 | — | — |
| 2018-01-30 | $23.50 | $23.50 | 12,780 | — | — |
| 2018-01-29 | $25.00 | $25.00 | 31,610 | — | — |
| 2018-01-26 | $26.00 | $26.00 | 28,500 | — | — |
| 2018-01-25 | $23.00 | $23.00 | 24,360 | — | — |
| 2018-01-24 | $22.50 | $22.50 | 23,220 | — | — |
| 2018-01-23 | $22.80 | $22.80 | 32,950 | — | — |
| 2018-01-22 | $23.50 | $23.50 | 16,580 | — | — |
| 2018-01-19 | $25.00 | $25.00 | 8,910 | — | — |
| 2018-01-18 | $25.00 | $25.00 | 14,060 | — | — |
| 2018-01-17 | $23.00 | $23.00 | 29,440 | — | — |
| 2018-01-16 | $25.00 | $25.00 | 21,340 | — | — |
| 2018-01-12 | $25.00 | $25.00 | 28,100 | — | — |
| 2018-01-11 | $28.50 | $28.50 | 24,510 | — | — |
| 2018-01-10 | $31.00 | $31.00 | 34,720 | — | — |
| 2018-01-09 | $29.00 | $29.00 | 39,320 | — | — |
| 2018-01-08 | $29.50 | $29.50 | 25,100 | — | — |
| 2018-01-05 | $30.50 | $30.50 | 65,220 | — | — |
| 2018-01-04 | $32.00 | $32.00 | 27,760 | — | — |
| 2018-01-03 | $33.50 | $33.50 | 18,640 | — | — |
| 2018-01-02 | $35.00 | $35.00 | 36,350 | — | — |