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
- 2006-10-16 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 | $10.50 | $12.49 | 9,664 | — | — |
| 2018-12-28 | $9.66 | $11.49 | 18,143 | — | — |
| 2018-12-27 | $9.80 | $11.66 | 10,736 | — | — |
| 2018-12-26 | $8.54 | $10.16 | 16,514 | — | — |
| 2018-12-24 | $11.76 | $13.99 | 3,321 | — | — |
| 2018-12-21 | $11.62 | $13.83 | 6,021 | — | — |
| 2018-12-20 | $11.76 | $13.99 | 8,507 | — | — |
| 2018-12-19 | $12.04 | $14.33 | 2,414 | — | — |
| 2018-12-18 | $11.62 | $13.83 | 12,300 | — | — |
| 2018-12-17 | $11.90 | $14.16 | 3,600 | — | — |
| 2018-12-14 | $12.04 | $14.33 | 5,643 | — | — |
| 2018-12-13 | $12.18 | $14.49 | 3,707 | — | — |
| 2018-12-12 | $12.32 | $14.66 | 2,693 | — | — |
| 2018-12-11 | $11.90 | $14.16 | 9,221 | — | — |
| 2018-12-10 | $11.76 | $13.99 | 6,514 | — | — |
| 2018-12-07 | $13.58 | $16.16 | 5,164 | — | — |
| 2018-12-06 | $14.00 | $16.66 | 6,557 | — | — |
| 2018-12-04 | $14.56 | $17.32 | 4,529 | — | — |
| 2018-12-03 | $14.84 | $17.66 | 2,171 | — | — |
| 2018-11-30 | $14.84 | $17.66 | 4,321 | — | — |
| 2018-11-29 | $15.40 | $18.32 | 1,743 | — | — |
| 2018-11-28 | $15.40 | $18.32 | 2,350 | — | — |
| 2018-11-27 | $15.12 | $17.99 | 1,407 | — | — |
| 2018-11-26 | $15.54 | $18.49 | 1,814 | — | — |
| 2018-11-23 | $15.26 | $18.16 | 1,207 | — | — |
| 2018-11-21 | $15.68 | $18.66 | 10,043 | — | — |
| 2018-11-20 | $14.70 | $17.49 | 3,379 | — | — |
| 2018-11-19 | $15.26 | $18.16 | 4,886 | — | — |
| 2018-11-16 | $16.10 | $19.16 | 7,550 | — | — |
| 2018-11-15 | $15.68 | $18.66 | 5,279 | — | — |
| 2018-11-14 | $14.98 | $17.82 | 3,014 | — | — |
| 2018-11-13 | $14.84 | $17.66 | 979 | — | — |
| 2018-11-12 | $14.56 | $17.32 | 5,964 | — | — |
| 2018-11-09 | $16.10 | $19.16 | 5,614 | — | — |
| 2018-11-08 | $14.84 | $17.66 | 3,021 | — | — |
| 2018-11-07 | $15.68 | $18.66 | 1,900 | — | — |
| 2018-11-06 | $14.70 | $17.49 | 2,893 | — | — |
| 2018-11-05 | $15.54 | $18.49 | 1,650 | — | — |
| 2018-11-02 | $14.98 | $17.82 | 4,164 | — | — |
| 2018-11-01 | $15.12 | $17.99 | 13,100 | — | — |
| 2018-10-31 | $14.56 | $17.32 | 3,529 | — | — |
| 2018-10-30 | $14.28 | $16.99 | 2,893 | — | — |
| 2018-10-29 | $14.56 | $17.32 | 5,379 | — | — |
| 2018-10-26 | $14.98 | $17.82 | 4,636 | — | — |
| 2018-10-25 | $15.12 | $17.99 | 3,993 | — | — |
| 2018-10-24 | $15.12 | $17.99 | 5,093 | — | — |
| 2018-10-23 | $16.24 | $19.32 | 8,671 | — | — |
| 2018-10-22 | $16.10 | $19.16 | 24,286 | — | — |
| 2018-10-19 | $15.54 | $18.49 | 3,379 | — | — |
| 2018-10-18 | $16.10 | $19.16 | 4,264 | — | — |
| 2018-10-17 | $16.80 | $19.99 | 5,086 | — | — |
| 2018-10-16 | $15.26 | $18.16 | 2,143 | — | — |
| 2018-10-15 | $15.26 | $18.16 | 4,971 | — | — |
| 2018-10-12 | $14.84 | $17.66 | 4,357 | — | — |
| 2018-10-11 | $14.98 | $17.82 | 3,721 | — | — |
| 2018-10-10 | $15.40 | $18.32 | 6,471 | — | — |
| 2018-10-09 | $15.40 | $18.32 | 3,000 | — | — |
| 2018-10-08 | $15.54 | $18.49 | 2,393 | — | — |
| 2018-10-05 | $16.10 | $19.16 | 5,286 | — | — |
| 2018-10-04 | $15.96 | $18.99 | 3,107 | — | — |
| 2018-10-03 | $16.52 | $19.66 | 9,471 | — | — |
| 2018-10-02 | $16.38 | $19.49 | 6,793 | — | — |
| 2018-10-01 | $17.08 | $20.32 | 6,279 | — | — |
| 2018-09-28 | $16.80 | $19.99 | 5,229 | — | — |
| 2018-09-27 | $17.50 | $20.82 | 11,329 | — | — |
| 2018-09-26 | $17.50 | $20.82 | 63,957 | — | — |
| 2018-09-25 | $21.70 | $25.82 | 24,700 | — | — |
| 2018-09-24 | $23.10 | $27.49 | 12,043 | — | — |
| 2018-09-21 | $21.70 | $25.82 | 13,121 | — | — |
| 2018-09-20 | $22.40 | $26.65 | 2,064 | — | — |
| 2018-09-19 | $21.70 | $25.82 | 4,750 | — | — |
| 2018-09-18 | $21.70 | $25.82 | 1,043 | — | — |
| 2018-09-17 | $21.00 | $24.99 | 1,143 | — | — |
| 2018-09-14 | $21.00 | $24.99 | 6,343 | — | — |
| 2018-09-13 | $21.70 | $25.82 | 4,557 | — | — |
| 2018-09-12 | $22.40 | $26.65 | 1,393 | — | — |
| 2018-09-11 | $22.40 | $26.65 | 2,436 | — | — |
| 2018-09-10 | $21.70 | $25.82 | 3,900 | — | — |
| 2018-09-07 | $22.40 | $26.65 | 1,686 | — | — |
| 2018-09-06 | $22.40 | $26.65 | 4,636 | — | — |
| 2018-09-05 | $23.10 | $27.49 | 9,814 | — | — |
| 2018-09-04 | $22.40 | $26.65 | 7,914 | — | — |
| 2018-08-31 | $23.10 | $27.49 | 4,186 | — | — |
| 2018-08-30 | $23.80 | $28.32 | 6,671 | — | — |
| 2018-08-29 | $22.40 | $26.65 | 2,850 | — | — |
| 2018-08-28 | $21.70 | $25.82 | 1,700 | — | — |
| 2018-08-27 | $22.40 | $26.65 | 4,657 | — | — |
| 2018-08-24 | $21.70 | $25.82 | 1,600 | — | — |
| 2018-08-23 | $21.00 | $24.99 | 3,943 | — | — |
| 2018-08-22 | $21.70 | $25.82 | 1,379 | — | — |
| 2018-08-21 | $21.70 | $25.82 | 4,029 | — | — |
| 2018-08-20 | $21.00 | $24.99 | 10,400 | — | — |
| 2018-08-17 | $21.70 | $25.82 | 2,629 | — | — |
| 2018-08-16 | $21.00 | $24.99 | 3,664 | — | — |
| 2018-08-15 | $21.00 | $24.99 | 3,164 | — | — |
| 2018-08-14 | $21.00 | $24.99 | 7,071 | — | — |
| 2018-08-13 | $21.70 | $25.82 | 12,257 | — | — |
| 2018-08-10 | $23.80 | $28.32 | 3,693 | — | — |
| 2018-08-09 | $22.40 | $26.65 | 1,750 | — | — |
| 2018-08-08 | $23.10 | $27.49 | 3,036 | — | — |
| 2018-08-07 | $22.40 | $26.65 | 2,064 | — | — |
| 2018-08-06 | $23.10 | $27.49 | 6,414 | — | — |
| 2018-08-03 | $23.80 | $28.32 | 7,707 | — | — |
| 2018-08-02 | $22.40 | $26.65 | 5,071 | — | — |
| 2018-08-01 | $23.10 | $27.49 | 6,664 | — | — |
| 2018-07-31 | $23.10 | $27.49 | 3,221 | — | — |
| 2018-07-30 | $21.70 | $25.82 | 16,414 | — | — |
| 2018-07-27 | $22.40 | $26.65 | 9,950 | — | — |
| 2018-07-26 | $23.80 | $28.32 | 6,579 | — | — |
| 2018-07-25 | $23.80 | $28.32 | 6,014 | — | — |
| 2018-07-24 | $23.80 | $28.32 | 6,036 | — | — |
| 2018-07-23 | $24.50 | $29.15 | 18,700 | — | — |
| 2018-07-20 | $23.80 | $28.32 | 5,957 | — | — |
| 2018-07-19 | $24.50 | $29.15 | 8,907 | — | — |
| 2018-07-18 | $23.80 | $28.32 | 10,386 | — | — |
| 2018-07-17 | $25.20 | $29.99 | 11,586 | — | — |
| 2018-07-16 | $24.50 | $29.15 | 37,057 | — | — |
| 2018-07-13 | $28.42 | $33.82 | 13,757 | — | — |
| 2018-07-12 | $32.20 | $38.31 | 7,936 | — | — |
| 2018-07-11 | $31.50 | $37.48 | 14,357 | — | — |
| 2018-07-10 | $33.60 | $39.98 | 22,293 | — | — |
| 2018-07-09 | $35.00 | $41.65 | 18,550 | — | — |
| 2018-07-06 | $33.60 | $39.98 | 39,571 | — | — |
| 2018-07-05 | $33.60 | $39.98 | 22,971 | — | — |
| 2018-07-03 | $31.50 | $37.48 | 17,543 | — | — |
| 2018-07-02 | $30.80 | $36.65 | 37,464 | — | — |
| 2018-06-29 | $26.60 | $31.65 | 22,164 | — | — |
| 2018-06-28 | $21.70 | $25.82 | 23,914 | — | — |
| 2018-06-27 | $25.20 | $29.99 | 41,993 | — | — |
| 2018-06-26 | $25.20 | $29.99 | 26,121 | — | — |
| 2018-06-25 | $21.70 | $25.82 | 8,036 | — | — |
| 2018-06-22 | $23.10 | $27.49 | 16,814 | — | — |
| 2018-06-21 | $23.10 | $27.49 | 17,771 | — | — |
| 2018-06-20 | $21.00 | $24.99 | 54,450 | — | — |
| 2018-06-19 | $17.50 | $20.82 | 4,371 | — | — |
| 2018-06-18 | $17.50 | $20.82 | 3,221 | — | — |
| 2018-06-15 | $18.90 | $22.49 | 3,571 | — | — |
| 2018-06-14 | $18.20 | $21.66 | 893 | — | — |
| 2018-06-13 | $18.90 | $22.49 | 1,957 | — | — |
| 2018-06-12 | $18.90 | $22.49 | 2,200 | — | — |
| 2018-06-11 | $18.20 | $21.66 | 3,379 | — | — |
| 2018-06-08 | $18.62 | $22.16 | 1,921 | — | — |
| 2018-06-07 | $18.20 | $21.66 | 4,671 | — | — |
| 2018-06-06 | $18.90 | $22.49 | 5,229 | — | — |
| 2018-06-05 | $18.90 | $22.49 | 1,543 | — | — |
| 2018-06-04 | $19.60 | $23.32 | 2,179 | — | — |
| 2018-06-01 | $19.74 | $23.49 | 6,550 | — | — |
| 2018-05-31 | $20.30 | $24.15 | 2,571 | — | — |
| 2018-05-30 | $18.90 | $22.49 | 7,407 | — | — |
| 2018-05-29 | $17.78 | $21.16 | 550 | — | — |
| 2018-05-25 | $17.78 | $21.16 | 686 | — | — |
| 2018-05-24 | $18.20 | $21.66 | 2,236 | — | — |
| 2018-05-23 | $17.50 | $20.82 | 400 | — | — |
| 2018-05-22 | $17.50 | $20.82 | 614 | — | — |
| 2018-05-21 | $17.50 | $20.82 | 2,371 | — | — |
| 2018-05-18 | $18.20 | $21.66 | 2,000 | — | — |
| 2018-05-17 | $17.78 | $21.16 | 3,636 | — | — |
| 2018-05-16 | $17.50 | $20.82 | 1,550 | — | — |
| 2018-05-15 | $18.20 | $21.66 | 1,350 | — | — |
| 2018-05-14 | $17.50 | $20.82 | 536 | — | — |
| 2018-05-11 | $18.20 | $21.66 | 757 | — | — |
| 2018-05-10 | $17.50 | $20.82 | 1,407 | — | — |
| 2018-05-09 | $17.50 | $20.82 | 1,900 | — | — |
| 2018-05-08 | $18.20 | $21.66 | 7,614 | — | — |
| 2018-05-07 | $16.10 | $19.16 | 3,457 | — | — |
| 2018-05-04 | $16.80 | $19.99 | 1,350 | — | — |
| 2018-05-03 | $16.80 | $19.99 | 1,007 | — | — |
| 2018-05-02 | $16.80 | $19.99 | 2,614 | — | — |
| 2018-05-01 | $16.10 | $19.16 | 5,143 | — | — |
| 2018-04-30 | $15.40 | $18.32 | 1,571 | — | — |
| 2018-04-27 | $16.10 | $19.16 | 1,029 | — | — |
| 2018-04-26 | $15.40 | $18.32 | 3,029 | — | — |
| 2018-04-25 | $16.10 | $19.16 | 1,657 | — | — |
| 2018-04-24 | $15.40 | $18.32 | 2,579 | — | — |
| 2018-04-23 | $16.10 | $19.16 | 1,379 | — | — |
| 2018-04-20 | $15.82 | $18.82 | 1,607 | — | — |
| 2018-04-19 | $16.10 | $19.16 | 1,114 | — | — |
| 2018-04-18 | $15.82 | $18.82 | 4,264 | — | — |
| 2018-04-17 | $14.70 | $17.49 | 5,086 | — | — |
| 2018-04-16 | $14.70 | $17.49 | 2,236 | — | — |
| 2018-04-13 | $16.10 | $19.16 | 1,071 | — | — |
| 2018-04-12 | $15.40 | $18.32 | 3,029 | — | — |
| 2018-04-11 | $16.10 | $19.16 | 1,436 | — | — |
| 2018-04-10 | $15.12 | $17.99 | 3,021 | — | — |
| 2018-04-09 | $14.70 | $17.49 | 5,100 | — | — |
| 2018-04-06 | $16.10 | $19.16 | 1,943 | — | — |
| 2018-04-05 | $15.40 | $18.32 | 2,029 | — | — |
| 2018-04-04 | $15.40 | $18.32 | 5,529 | — | — |
| 2018-04-03 | $16.80 | $19.99 | 8,993 | — | — |
| 2018-04-02 | $18.20 | $21.66 | 1,336 | — | — |
| 2018-03-29 | $17.50 | $20.82 | 4,529 | — | — |
| 2018-03-28 | $17.50 | $20.82 | 1,786 | — | — |
| 2018-03-27 | $17.50 | $20.82 | 2,429 | — | — |
| 2018-03-26 | $17.78 | $21.16 | 1,571 | — | — |
| 2018-03-23 | $17.50 | $20.82 | 1,379 | — | — |
| 2018-03-22 | $17.78 | $21.16 | 1,271 | — | — |
| 2018-03-21 | $18.20 | $21.66 | 1,571 | — | — |
| 2018-03-20 | $17.50 | $20.82 | 2,243 | — | — |
| 2018-03-19 | $17.50 | $20.82 | 864 | — | — |
| 2018-03-16 | $18.20 | $21.66 | 864 | — | — |
| 2018-03-15 | $17.50 | $20.82 | 2,114 | — | — |
| 2018-03-14 | $17.78 | $21.16 | 500 | — | — |
| 2018-03-13 | $17.50 | $20.82 | 2,014 | — | — |
| 2018-03-12 | $18.20 | $21.66 | 1,807 | — | — |
| 2018-03-09 | $17.50 | $20.82 | 264 | — | — |
| 2018-03-08 | $17.50 | $20.82 | 5,636 | — | — |
| 2018-03-07 | $18.20 | $21.66 | 2,800 | — | — |
| 2018-03-06 | $17.50 | $20.82 | 1,129 | — | — |
| 2018-03-05 | $18.20 | $21.66 | 4,736 | — | — |
| 2018-03-02 | $18.20 | $21.66 | 864 | — | — |
| 2018-03-01 | $18.20 | $21.66 | 2,007 | — | — |
| 2018-02-28 | $18.20 | $21.66 | 4,386 | — | — |
| 2018-02-27 | $18.20 | $21.66 | 457 | — | — |
| 2018-02-26 | $18.20 | $21.66 | 1,821 | — | — |
| 2018-02-23 | $18.90 | $22.49 | 3,400 | — | — |
| 2018-02-22 | $18.90 | $22.49 | 2,764 | — | — |
| 2018-02-21 | $18.90 | $22.49 | 1,243 | — | — |
| 2018-02-20 | $19.32 | $22.99 | 1,300 | — | — |
| 2018-02-16 | $18.90 | $22.49 | 2,429 | — | — |
| 2018-02-15 | $18.90 | $22.49 | 3,200 | — | — |
| 2018-02-14 | $18.90 | $22.49 | 2,436 | — | — |
| 2018-02-13 | $18.90 | $22.49 | 4,671 | — | — |
| 2018-02-12 | $18.20 | $21.66 | 6,343 | — | — |
| 2018-02-09 | $18.20 | $21.66 | 1,964 | — | — |
| 2018-02-08 | $18.20 | $21.66 | 1,093 | — | — |
| 2018-02-07 | $18.90 | $22.49 | 5,364 | — | — |
| 2018-02-06 | $18.20 | $21.66 | 2,371 | — | — |
| 2018-02-05 | $17.50 | $20.82 | 7,850 | — | — |
| 2018-02-02 | $19.32 | $22.99 | 3,186 | — | — |
| 2018-02-01 | $18.90 | $22.49 | 1,950 | — | — |
| 2018-01-31 | $18.20 | $21.66 | 8,964 | — | — |
| 2018-01-30 | $19.32 | $22.99 | 4,357 | — | — |
| 2018-01-29 | $19.60 | $23.32 | 2,343 | — | — |
| 2018-01-26 | $20.30 | $24.15 | 1,093 | — | — |
| 2018-01-25 | $19.60 | $23.32 | 4,350 | — | — |
| 2018-01-24 | $19.60 | $23.32 | 5,343 | — | — |
| 2018-01-23 | $20.30 | $24.15 | 22,564 | — | — |
| 2018-01-22 | $21.00 | $24.99 | 2,879 | — | — |
| 2018-01-19 | $20.30 | $24.15 | 1,293 | — | — |
| 2018-01-18 | $19.60 | $23.32 | 3,186 | — | — |
| 2018-01-17 | $20.02 | $23.82 | 2,714 | — | — |
| 2018-01-16 | $20.30 | $24.15 | 3,443 | — | — |
| 2018-01-12 | $21.00 | $24.99 | 13,714 | — | — |
| 2018-01-11 | $21.00 | $24.99 | 5,243 | — | — |
| 2018-01-10 | $20.30 | $24.15 | 3,307 | — | — |
| 2018-01-09 | $20.30 | $24.15 | 2,993 | — | — |
| 2018-01-08 | $21.70 | $25.82 | 2,929 | — | — |
| 2018-01-05 | $22.40 | $26.65 | 1,786 | — | — |
| 2018-01-04 | $21.70 | $25.82 | 4,393 | — | — |
| 2018-01-03 | $21.00 | $24.99 | 1,521 | — | — |
| 2018-01-02 | $20.30 | $24.15 | 857 | — | — |