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
- 2006-11-27 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 | $6.84 | $6.84 | 6,400 | — | — |
| 2018-12-28 | $6.42 | $6.42 | 10,467 | — | — |
| 2018-12-27 | $6.48 | $6.48 | 2,800 | — | — |
| 2018-12-26 | $6.72 | $6.72 | 3,333 | — | — |
| 2018-12-24 | $6.66 | $6.66 | 10,200 | — | — |
| 2018-12-21 | $6.00 | $6.00 | 5,533 | — | — |
| 2018-12-20 | $8.16 | $8.16 | 8,067 | — | — |
| 2018-12-19 | $9.30 | $9.30 | 633 | — | — |
| 2018-12-18 | $9.30 | $9.30 | 12,333 | — | — |
| 2018-12-17 | $9.18 | $9.18 | 4,533 | — | — |
| 2018-12-14 | $9.18 | $9.18 | 900 | — | — |
| 2018-12-13 | $9.30 | $9.30 | 5,000 | — | — |
| 2018-12-12 | $9.39 | $9.39 | 8,433 | — | — |
| 2018-12-11 | $9.54 | $9.54 | 4,633 | — | — |
| 2018-12-10 | $9.33 | $9.33 | 2,033 | — | — |
| 2018-12-07 | $9.60 | $9.60 | 3,633 | — | — |
| 2018-12-06 | $9.00 | $9.00 | 7,167 | — | — |
| 2018-12-04 | $9.57 | $9.57 | 3,667 | — | — |
| 2018-12-03 | $9.60 | $9.60 | 3,433 | — | — |
| 2018-11-30 | $9.84 | $9.84 | 2,500 | — | — |
| 2018-11-29 | $9.60 | $9.60 | 9,533 | — | — |
| 2018-11-28 | $9.51 | $9.51 | 14,300 | — | — |
| 2018-11-27 | $9.36 | $9.36 | 7,667 | — | — |
| 2018-11-26 | $9.39 | $9.39 | 10,367 | — | — |
| 2018-11-23 | $10.05 | $10.05 | 267 | — | — |
| 2018-11-21 | $9.90 | $9.90 | 3,300 | — | — |
| 2018-11-20 | $9.36 | $9.36 | 37,500 | — | — |
| 2018-11-19 | $8.97 | $8.97 | 15,167 | — | — |
| 2018-11-16 | $9.15 | $9.15 | 23,933 | — | — |
| 2018-11-15 | $8.37 | $8.37 | 115,067 | — | — |
| 2018-11-14 | $18.30 | $18.30 | 400 | — | — |
| 2018-11-13 | $12.72 | $12.72 | 2,033 | — | — |
| 2018-11-12 | $14.40 | $14.40 | 67 | — | — |
| 2018-11-09 | $15.00 | $15.00 | 267 | — | — |
| 2018-11-08 | $15.30 | $15.30 | 333 | — | — |
| 2018-11-07 | $15.90 | $15.90 | 1,000 | — | — |
| 2018-11-06 | $13.50 | $13.50 | 867 | — | — |
| 2018-11-05 | $15.90 | $15.90 | 933 | — | — |
| 2018-11-02 | $19.80 | $19.80 | 0 | — | — |
| 2018-11-01 | $19.80 | $19.80 | 0 | — | — |
| 2018-10-31 | $19.80 | $19.80 | 0 | — | — |
| 2018-10-30 | $19.80 | $19.80 | 20 | — | — |
| 2018-10-29 | $20.70 | $20.70 | 369 | — | — |
| 2018-10-26 | $23.40 | $23.40 | 0 | — | — |
| 2018-10-25 | $23.40 | $23.40 | 349 | — | — |
| 2018-10-24 | $20.70 | $20.70 | 1,533 | — | — |
| 2018-10-23 | $22.50 | $22.50 | 1,003 | — | — |
| 2018-10-22 | $22.50 | $22.50 | 31 | — | — |
| 2018-10-19 | $23.40 | $23.40 | 0 | — | — |
| 2018-10-18 | $23.40 | $23.40 | 0 | — | — |
| 2018-10-17 | $23.40 | $23.40 | 0 | — | — |
| 2018-10-16 | $23.40 | $23.40 | 31 | — | — |
| 2018-10-15 | $24.30 | $24.30 | 1 | — | — |
| 2018-10-12 | $24.30 | $24.30 | 172 | — | — |
| 2018-10-11 | $22.50 | $22.50 | 28 | — | — |
| 2018-10-10 | $22.50 | $22.50 | 40 | — | — |
| 2018-10-09 | $24.30 | $24.30 | 56 | — | — |
| 2018-10-08 | $22.50 | $22.50 | 71 | — | — |
| 2018-10-05 | $23.40 | $23.40 | 8 | — | — |
| 2018-10-04 | $22.50 | $22.50 | 0 | — | — |
| 2018-10-03 | $22.50 | $22.50 | 834 | — | — |
| 2018-10-02 | $23.40 | $23.40 | 222 | — | — |
| 2018-10-01 | $25.20 | $25.20 | 47 | — | — |
| 2018-09-28 | $27.00 | $27.00 | 530 | — | — |
| 2018-09-27 | $23.40 | $23.40 | 0 | — | — |
| 2018-09-26 | $23.40 | $23.40 | 44 | — | — |
| 2018-09-25 | $22.50 | $22.50 | 160 | — | — |
| 2018-09-24 | $23.40 | $23.40 | 22 | — | — |
| 2018-09-21 | $23.40 | $23.40 | 2 | — | — |
| 2018-09-20 | $22.50 | $22.50 | 336 | — | — |
| 2018-09-19 | $21.60 | $21.60 | 0 | — | — |
| 2018-09-18 | $21.60 | $21.60 | 358 | — | — |
| 2018-09-17 | $22.50 | $22.50 | 224 | — | — |
| 2018-09-14 | $25.20 | $25.20 | 896 | — | — |
| 2018-09-13 | $24.30 | $24.30 | 246 | — | — |
| 2018-09-12 | $22.50 | $22.50 | 56 | — | — |
| 2018-09-11 | $22.50 | $22.50 | 289 | — | — |
| 2018-09-10 | $21.60 | $21.60 | 2 | — | — |
| 2018-09-07 | $22.50 | $22.50 | 0 | — | — |
| 2018-09-06 | $22.50 | $22.50 | 100 | — | — |
| 2018-09-05 | $21.60 | $21.60 | 48 | — | — |
| 2018-09-04 | $23.40 | $23.40 | 0 | — | — |
| 2018-08-31 | $23.40 | $23.40 | 129 | — | — |
| 2018-08-30 | $22.50 | $22.50 | 389 | — | — |
| 2018-08-29 | $21.60 | $21.60 | 17 | — | — |
| 2018-08-28 | $21.60 | $21.60 | 172 | — | — |
| 2018-08-27 | $22.50 | $22.50 | 0 | — | — |
| 2018-08-24 | $22.50 | $22.50 | 0 | — | — |
| 2018-08-23 | $22.50 | $22.50 | 8 | — | — |
| 2018-08-22 | $22.50 | $22.50 | 320 | — | — |
| 2018-08-21 | $23.40 | $23.40 | 209 | — | — |
| 2018-08-20 | $21.60 | $21.60 | 89 | — | — |
| 2018-08-17 | $21.60 | $21.60 | 144 | — | — |
| 2018-08-16 | $20.70 | $20.70 | 751 | — | — |
| 2018-08-15 | $20.70 | $20.70 | 397 | — | — |
| 2018-08-14 | $20.70 | $20.70 | 216 | — | — |
| 2018-08-13 | $20.70 | $20.70 | 22 | — | — |
| 2018-08-10 | $21.60 | $21.60 | 484 | — | — |
| 2018-08-09 | $19.80 | $19.80 | 232 | — | — |
| 2018-08-08 | $19.80 | $19.80 | 0 | — | — |
| 2018-08-07 | $19.80 | $19.80 | 3 | — | — |
| 2018-08-06 | $19.80 | $19.80 | 116 | — | — |
| 2018-08-03 | $19.80 | $19.80 | 108 | — | — |
| 2018-08-02 | $23.40 | $23.40 | 233 | — | — |
| 2018-08-01 | $24.30 | $24.30 | 393 | — | — |
| 2018-07-31 | $25.20 | $25.20 | 817 | — | — |
| 2018-07-30 | $20.70 | $20.70 | 178 | — | — |
| 2018-07-27 | $18.00 | $18.00 | 2 | — | — |
| 2018-07-26 | $18.00 | $18.00 | 634 | — | — |
| 2018-07-25 | $18.90 | $18.90 | 867 | — | — |
| 2018-07-24 | $20.70 | $20.70 | 188 | — | — |
| 2018-07-23 | $21.60 | $21.60 | 0 | — | — |
| 2018-07-20 | $21.60 | $21.60 | 500 | — | — |
| 2018-07-19 | $20.70 | $20.70 | 246 | — | — |
| 2018-07-18 | $21.60 | $21.60 | 417 | — | — |
| 2018-07-17 | $18.90 | $18.90 | 1,118 | — | — |
| 2018-07-16 | $21.60 | $21.60 | 1,868 | — | — |
| 2018-07-13 | $20.70 | $20.70 | 301 | — | — |
| 2018-07-12 | $21.60 | $21.60 | 2 | — | — |
| 2018-07-11 | $21.60 | $21.60 | 111 | — | — |
| 2018-07-10 | $21.60 | $21.60 | 0 | — | — |
| 2018-07-09 | $21.60 | $21.60 | 170 | — | — |
| 2018-07-06 | $20.70 | $20.70 | 639 | — | — |
| 2018-07-05 | $20.70 | $20.70 | 362 | — | — |
| 2018-07-03 | $21.60 | $21.60 | 320 | — | — |
| 2018-07-02 | $21.60 | $21.60 | 196 | — | — |
| 2018-06-29 | $27.00 | $27.00 | 4,241 | — | — |
| 2018-06-28 | $22.50 | $22.50 | 89 | — | — |
| 2018-06-27 | $18.00 | $18.00 | 712 | — | — |
| 2018-06-26 | $18.90 | $18.90 | 213 | — | — |
| 2018-06-25 | $18.00 | $18.00 | 292 | — | — |
| 2018-06-22 | $19.80 | $19.80 | 2,080 | — | — |
| 2018-06-21 | $18.00 | $18.00 | 39 | — | — |
| 2018-06-20 | $19.80 | $19.80 | 24 | — | — |
| 2018-06-19 | $17.10 | $17.10 | 194 | — | — |
| 2018-06-18 | $17.10 | $17.10 | 1 | — | — |
| 2018-06-15 | $17.10 | $17.10 | 182 | — | — |
| 2018-06-14 | $22.50 | $22.50 | 266 | — | — |
| 2018-06-13 | $18.00 | $18.00 | 0 | — | — |
| 2018-06-12 | $18.00 | $18.00 | 0 | — | — |
| 2018-06-11 | $18.00 | $18.00 | 29 | — | — |
| 2018-06-08 | $18.00 | $18.00 | 76 | — | — |
| 2018-06-07 | $18.00 | $18.00 | 79 | — | — |
| 2018-06-06 | $18.00 | $18.00 | 50 | — | — |
| 2018-06-05 | $18.00 | $18.00 | 98 | — | — |
| 2018-06-04 | $18.00 | $18.00 | 253 | — | — |
| 2018-06-01 | $18.00 | $18.00 | 400 | — | — |
| 2018-05-31 | $20.70 | $20.70 | 468 | — | — |
| 2018-05-30 | $18.00 | $18.00 | 139 | — | — |
| 2018-05-29 | $18.00 | $18.00 | 283 | — | — |
| 2018-05-25 | $18.90 | $18.90 | 451 | — | — |
| 2018-05-24 | $18.90 | $18.90 | 21 | — | — |
| 2018-05-23 | $18.00 | $18.00 | 231 | — | — |
| 2018-05-22 | $20.70 | $20.70 | 109 | — | — |
| 2018-05-21 | $18.90 | $18.90 | 10 | — | — |
| 2018-05-18 | $18.90 | $18.90 | 17 | — | — |
| 2018-05-17 | $17.10 | $17.10 | 1,501 | — | — |
| 2018-05-16 | $18.00 | $18.00 | 861 | — | — |
| 2018-05-15 | $17.10 | $17.10 | 503 | — | — |
| 2018-05-14 | $20.70 | $20.70 | 111 | — | — |
| 2018-05-11 | $19.80 | $19.80 | 38 | — | — |
| 2018-05-10 | $19.80 | $19.80 | 190 | — | — |
| 2018-05-09 | $20.70 | $20.70 | 56 | — | — |
| 2018-05-08 | $19.80 | $19.80 | 402 | — | — |
| 2018-05-07 | $21.60 | $21.60 | 317 | — | — |
| 2018-05-04 | $20.70 | $20.70 | 250 | — | — |
| 2018-05-03 | $21.60 | $21.60 | 111 | — | — |
| 2018-05-02 | $22.50 | $22.50 | 167 | — | — |
| 2018-05-01 | $21.60 | $21.60 | 2 | — | — |
| 2018-04-30 | $24.30 | $24.30 | 1,729 | — | — |
| 2018-04-27 | $20.70 | $20.70 | 4 | — | — |
| 2018-04-26 | $20.70 | $20.70 | 8 | — | — |
| 2018-04-25 | $18.90 | $18.90 | 539 | — | — |
| 2018-04-24 | $20.70 | $20.70 | 349 | — | — |
| 2018-04-23 | $22.50 | $22.50 | 497 | — | — |
| 2018-04-20 | $21.60 | $21.60 | 0 | — | — |
| 2018-04-19 | $21.60 | $21.60 | 0 | — | — |
| 2018-04-18 | $21.60 | $21.60 | 3 | — | — |
| 2018-04-17 | $22.50 | $22.50 | 133 | — | — |
| 2018-04-16 | $25.20 | $25.20 | 0 | — | — |
| 2018-04-13 | $25.20 | $25.20 | 56 | — | — |
| 2018-04-12 | $22.50 | $22.50 | 267 | — | — |
| 2018-04-11 | $21.60 | $21.60 | 3 | — | — |
| 2018-04-10 | $24.30 | $24.30 | 156 | — | — |
| 2018-04-09 | $21.60 | $21.60 | 174 | — | — |
| 2018-04-06 | $20.70 | $20.70 | 20 | — | — |
| 2018-04-05 | $22.50 | $22.50 | 23 | — | — |
| 2018-04-04 | $20.70 | $20.70 | 283 | — | — |
| 2018-04-03 | $20.70 | $20.70 | 69 | — | — |
| 2018-04-02 | $24.30 | $24.30 | 132 | — | — |
| 2018-03-29 | $27.00 | $27.00 | 3,593 | — | — |
| 2018-03-28 | $20.70 | $20.70 | 589 | — | — |
| 2018-03-27 | $22.50 | $22.50 | 0 | — | — |
| 2018-03-26 | $22.50 | $22.50 | 334 | — | — |
| 2018-03-23 | $20.70 | $20.70 | 134 | — | — |
| 2018-03-22 | $20.70 | $20.70 | 626 | — | — |
| 2018-03-21 | $22.50 | $22.50 | 0 | — | — |
| 2018-03-20 | $22.50 | $22.50 | 717 | — | — |
| 2018-03-19 | $20.70 | $20.70 | 708 | — | — |
| 2018-03-16 | $21.60 | $21.60 | 79 | — | — |
| 2018-03-15 | $21.60 | $21.60 | 11 | — | — |
| 2018-03-14 | $22.50 | $22.50 | 300 | — | — |
| 2018-03-13 | $22.50 | $22.50 | 11 | — | — |
| 2018-03-12 | $21.60 | $21.60 | 333 | — | — |
| 2018-03-09 | $21.60 | $21.60 | 6 | — | — |
| 2018-03-08 | $21.60 | $21.60 | 72 | — | — |
| 2018-03-07 | $21.60 | $21.60 | 417 | — | — |
| 2018-03-06 | $21.60 | $21.60 | 751 | — | — |
| 2018-03-05 | $19.80 | $19.80 | 207 | — | — |
| 2018-03-02 | $20.70 | $20.70 | 0 | — | — |
| 2018-03-01 | $20.70 | $20.70 | 0 | — | — |
| 2018-02-28 | $20.70 | $20.70 | 56 | — | — |
| 2018-02-27 | $20.70 | $20.70 | 0 | — | — |
| 2018-02-26 | $20.70 | $20.70 | 0 | — | — |
| 2018-02-23 | $20.70 | $20.70 | 0 | — | — |
| 2018-02-22 | $20.70 | $20.70 | 56 | — | — |
| 2018-02-21 | $20.70 | $20.70 | 0 | — | — |
| 2018-02-20 | $20.70 | $20.70 | 3 | — | — |
| 2018-02-16 | $21.60 | $21.60 | 78 | — | — |
| 2018-02-15 | $20.70 | $20.70 | 37 | — | — |
| 2018-02-14 | $19.80 | $19.80 | 0 | — | — |
| 2018-02-13 | $19.80 | $19.80 | 0 | — | — |
| 2018-02-12 | $19.80 | $19.80 | 56 | — | — |
| 2018-02-09 | $21.60 | $21.60 | 0 | — | — |
| 2018-02-08 | $21.60 | $21.60 | 111 | — | — |
| 2018-02-07 | $22.50 | $22.50 | 22 | — | — |
| 2018-02-06 | $22.50 | $22.50 | 20 | — | — |
| 2018-02-05 | $23.40 | $23.40 | 33 | — | — |
| 2018-02-02 | $20.70 | $20.70 | 3 | — | — |
| 2018-02-01 | $20.70 | $20.70 | 56 | — | — |
| 2018-01-31 | $22.50 | $22.50 | 0 | — | — |
| 2018-01-30 | $22.50 | $22.50 | 0 | — | — |
| 2018-01-29 | $22.50 | $22.50 | 609 | — | — |
| 2018-01-26 | $22.50 | $22.50 | 533 | — | — |
| 2018-01-25 | $25.20 | $25.20 | 138 | — | — |
| 2018-01-24 | $24.30 | $24.30 | 13 | — | — |
| 2018-01-23 | $25.20 | $25.20 | 111 | — | — |
| 2018-01-22 | $24.30 | $24.30 | 0 | — | — |
| 2018-01-19 | $24.30 | $24.30 | 0 | — | — |
| 2018-01-18 | $24.30 | $24.30 | 22 | — | — |
| 2018-01-17 | $23.40 | $23.40 | 0 | — | — |
| 2018-01-16 | $23.40 | $23.40 | 57 | — | — |
| 2018-01-12 | $24.30 | $24.30 | 61 | — | — |
| 2018-01-11 | $24.30 | $24.30 | 442 | — | — |
| 2018-01-10 | $23.40 | $23.40 | 487 | — | — |
| 2018-01-09 | $23.40 | $23.40 | 142 | — | — |
| 2018-01-08 | $24.30 | $24.30 | 50 | — | — |
| 2018-01-05 | $27.90 | $27.90 | 748 | — | — |
| 2018-01-04 | $28.80 | $28.80 | 90 | — | — |
| 2018-01-03 | $28.80 | $28.80 | 396 | — | — |
| 2018-01-02 | $26.10 | $26.10 | 739 | — | — |