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
- 2014-04-10 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 | $8.53 | $8.53 | 5,600 | — | — |
| 2018-12-28 | $8.08 | $8.08 | 10,400 | — | — |
| 2018-12-27 | $7.68 | $7.68 | 3,208 | — | — |
| 2018-12-26 | $8.16 | $8.16 | 4,342 | — | — |
| 2018-12-24 | $8.04 | $8.04 | 4,158 | — | — |
| 2018-12-21 | $10.12 | $10.12 | 22,725 | — | — |
| 2018-12-20 | $7.98 | $7.98 | 7,442 | — | — |
| 2018-12-19 | $7.63 | $7.63 | 9,275 | — | — |
| 2018-12-18 | $7.97 | $7.97 | 7,042 | — | — |
| 2018-12-17 | $7.56 | $7.56 | 19,117 | — | — |
| 2018-12-14 | $9.00 | $9.00 | 5,792 | — | — |
| 2018-12-13 | $8.58 | $8.58 | 11,617 | — | — |
| 2018-12-12 | $9.00 | $9.00 | 7,525 | — | — |
| 2018-12-11 | $9.00 | $9.00 | 22,100 | — | — |
| 2018-12-10 | $9.84 | $9.84 | 15,500 | — | — |
| 2018-12-07 | $10.32 | $10.32 | 60,350 | — | — |
| 2018-12-06 | $11.76 | $11.76 | 849,508 | — | — |
| 2018-12-04 | $10.21 | $10.21 | 2,133 | — | — |
| 2018-12-03 | $10.44 | $10.44 | 2,217 | — | — |
| 2018-11-30 | $10.34 | $10.34 | 4,733 | — | — |
| 2018-11-29 | $10.44 | $10.44 | 20,400 | — | — |
| 2018-11-28 | $10.56 | $10.56 | 1,942 | — | — |
| 2018-11-27 | $10.74 | $10.74 | 12,050 | — | — |
| 2018-11-26 | $10.32 | $10.32 | 5,750 | — | — |
| 2018-11-23 | $10.79 | $10.79 | 1,475 | — | — |
| 2018-11-21 | $10.88 | $10.88 | 942 | — | — |
| 2018-11-20 | $10.68 | $10.68 | 4,333 | — | — |
| 2018-11-19 | $10.80 | $10.80 | 2,558 | — | — |
| 2018-11-16 | $11.16 | $11.16 | 4,042 | — | — |
| 2018-11-15 | $11.40 | $11.40 | 1,842 | — | — |
| 2018-11-14 | $11.05 | $11.05 | 16,092 | — | — |
| 2018-11-13 | $11.27 | $11.27 | 2,917 | — | — |
| 2018-11-12 | $10.94 | $10.94 | 2,958 | — | — |
| 2018-11-09 | $11.21 | $11.21 | 758 | — | — |
| 2018-11-08 | $11.38 | $11.38 | 1,758 | — | — |
| 2018-11-07 | $10.92 | $10.92 | 1,908 | — | — |
| 2018-11-06 | $11.28 | $11.28 | 2,792 | — | — |
| 2018-11-05 | $11.05 | $11.05 | 2,650 | — | — |
| 2018-11-02 | $10.68 | $10.68 | 3,958 | — | — |
| 2018-11-01 | $11.04 | $11.04 | 2,100 | — | — |
| 2018-10-31 | $10.80 | $10.80 | 7,008 | — | — |
| 2018-10-30 | $10.81 | $10.81 | 9,500 | — | — |
| 2018-10-29 | $10.58 | $10.58 | 3,975 | — | — |
| 2018-10-26 | $10.68 | $10.68 | 2,642 | — | — |
| 2018-10-25 | $10.68 | $10.68 | 2,025 | — | — |
| 2018-10-24 | $10.56 | $10.56 | 7,092 | — | — |
| 2018-10-23 | $10.80 | $10.80 | 7,642 | — | — |
| 2018-10-22 | $10.92 | $10.92 | 6,208 | — | — |
| 2018-10-19 | $11.40 | $11.40 | 8,283 | — | — |
| 2018-10-18 | $11.77 | $11.77 | 19,258 | — | — |
| 2018-10-17 | $12.12 | $12.12 | 34,367 | — | — |
| 2018-10-16 | $13.32 | $13.32 | 67,358 | — | — |
| 2018-10-15 | $13.49 | $13.49 | 50,858 | — | — |
| 2018-10-12 | $11.46 | $11.46 | 1,667 | — | — |
| 2018-10-11 | $11.28 | $11.28 | 2,475 | — | — |
| 2018-10-10 | $11.46 | $11.46 | 1,667 | — | — |
| 2018-10-09 | $11.81 | $11.81 | 1,475 | — | — |
| 2018-10-08 | $11.76 | $11.76 | 3,658 | — | — |
| 2018-10-05 | $12.24 | $12.24 | 6,108 | — | — |
| 2018-10-04 | $12.72 | $12.72 | 21,767 | — | — |
| 2018-10-03 | $11.76 | $11.76 | 2,033 | — | — |
| 2018-10-02 | $11.06 | $11.06 | 4,825 | — | — |
| 2018-10-01 | $11.40 | $11.40 | 2,783 | — | — |
| 2018-09-28 | $11.70 | $11.70 | 2,242 | — | — |
| 2018-09-27 | $11.88 | $11.88 | 2,217 | — | — |
| 2018-09-26 | $12.24 | $12.24 | 5,017 | — | — |
| 2018-09-25 | $12.12 | $12.12 | 2,050 | — | — |
| 2018-09-24 | $12.00 | $12.00 | 2,400 | — | — |
| 2018-09-21 | $12.00 | $12.00 | 6,450 | — | — |
| 2018-09-20 | $12.18 | $12.18 | 12,267 | — | — |
| 2018-09-19 | $11.88 | $11.88 | 7,367 | — | — |
| 2018-09-18 | $12.00 | $12.00 | 7,208 | — | — |
| 2018-09-17 | $11.04 | $11.04 | 18,708 | — | — |
| 2018-09-14 | $11.15 | $11.15 | 33,625 | — | — |
| 2018-09-13 | $12.36 | $12.36 | 3,475 | — | — |
| 2018-09-12 | $12.24 | $12.24 | 6,858 | — | — |
| 2018-09-11 | $12.00 | $12.00 | 2,267 | — | — |
| 2018-09-10 | $12.00 | $12.00 | 4,892 | — | — |
| 2018-09-07 | $12.12 | $12.12 | 50,317 | — | — |
| 2018-09-06 | $13.32 | $13.32 | 8,967 | — | — |
| 2018-09-05 | $13.20 | $13.20 | 7,867 | — | — |
| 2018-09-04 | $13.08 | $13.08 | 5,258 | — | — |
| 2018-08-31 | $13.20 | $13.20 | 53,275 | — | — |
| 2018-08-30 | $12.36 | $12.36 | 8,567 | — | — |
| 2018-08-29 | $12.36 | $12.36 | 8,817 | — | — |
| 2018-08-28 | $12.00 | $12.00 | 8,033 | — | — |
| 2018-08-27 | $12.12 | $12.12 | 22,958 | — | — |
| 2018-08-24 | $12.36 | $12.36 | 20,967 | — | — |
| 2018-08-23 | $13.08 | $13.08 | 8,100 | — | — |
| 2018-08-22 | $12.96 | $12.96 | 9,758 | — | — |
| 2018-08-21 | $12.96 | $12.96 | 27,908 | — | — |
| 2018-08-20 | $13.08 | $13.08 | 16,233 | — | — |
| 2018-08-17 | $12.96 | $12.96 | 90,858 | — | — |
| 2018-08-16 | $11.93 | $11.93 | 8,550 | — | — |
| 2018-08-15 | $12.12 | $12.12 | 11,308 | — | — |
| 2018-08-14 | $12.60 | $12.60 | 6,992 | — | — |
| 2018-08-13 | $12.29 | $12.29 | 26,992 | — | — |
| 2018-08-10 | $13.44 | $13.44 | 10,933 | — | — |
| 2018-08-09 | $13.80 | $13.80 | 12,350 | — | — |
| 2018-08-08 | $14.33 | $14.33 | 15,308 | — | — |
| 2018-08-07 | $14.40 | $14.40 | 15,400 | — | — |
| 2018-08-06 | $14.16 | $14.16 | 11,992 | — | — |
| 2018-08-03 | $13.44 | $13.44 | 4,625 | — | — |
| 2018-08-02 | $13.44 | $13.44 | 3,750 | — | — |
| 2018-08-01 | $13.80 | $13.80 | 2,833 | — | — |
| 2018-07-31 | $13.68 | $13.68 | 7,775 | — | — |
| 2018-07-30 | $13.44 | $13.44 | 8,450 | — | — |
| 2018-07-27 | $14.16 | $14.16 | 32,083 | — | — |
| 2018-07-26 | $14.64 | $14.64 | 18,350 | — | — |
| 2018-07-25 | $15.48 | $15.48 | 26,583 | — | — |
| 2018-07-24 | $14.76 | $14.76 | 10,500 | — | — |
| 2018-07-23 | $14.76 | $14.76 | 9,450 | — | — |
| 2018-07-20 | $14.88 | $14.88 | 20,000 | — | — |
| 2018-07-19 | $15.24 | $15.24 | 11,758 | — | — |
| 2018-07-18 | $15.08 | $15.08 | 21,125 | — | — |
| 2018-07-17 | $15.96 | $15.96 | 39,550 | — | — |
| 2018-07-16 | $17.16 | $17.16 | 297,375 | — | — |
| 2018-07-13 | $15.55 | $15.55 | 8,225 | — | — |
| 2018-07-12 | $15.37 | $15.37 | 10,950 | — | — |
| 2018-07-11 | $15.96 | $15.96 | 10,058 | — | — |
| 2018-07-10 | $16.20 | $16.20 | 27,892 | — | — |
| 2018-07-09 | $15.00 | $15.00 | 11,592 | — | — |
| 2018-07-06 | $15.36 | $15.36 | 44,658 | — | — |
| 2018-07-05 | $15.96 | $15.96 | 26,433 | — | — |
| 2018-07-03 | $14.76 | $14.76 | 4,450 | — | — |
| 2018-07-02 | $14.88 | $14.88 | 11,475 | — | — |
| 2018-06-29 | $14.04 | $14.04 | 8,625 | — | — |
| 2018-06-28 | $14.10 | $14.10 | 5,550 | — | — |
| 2018-06-27 | $14.76 | $14.76 | 4,908 | — | — |
| 2018-06-26 | $15.00 | $15.00 | 13,200 | — | — |
| 2018-06-25 | $14.28 | $14.28 | 15,558 | — | — |
| 2018-06-22 | $15.48 | $15.48 | 15,867 | — | — |
| 2018-06-21 | $15.84 | $15.84 | 13,600 | — | — |
| 2018-06-20 | $16.80 | $16.80 | 40,817 | — | — |
| 2018-06-19 | $15.72 | $15.72 | 5,300 | — | — |
| 2018-06-18 | $15.96 | $15.96 | 15,517 | — | — |
| 2018-06-15 | $16.32 | $16.32 | 21,917 | — | — |
| 2018-06-14 | $16.56 | $16.56 | 24,517 | — | — |
| 2018-06-13 | $15.72 | $15.72 | 33,350 | — | — |
| 2018-06-12 | $15.97 | $15.97 | 60,533 | — | — |
| 2018-06-11 | $17.76 | $17.76 | 76,750 | — | — |
| 2018-06-08 | $17.04 | $17.04 | 465,742 | — | — |
| 2018-06-07 | $15.84 | $15.84 | 83,867 | — | — |
| 2018-06-06 | $14.28 | $14.28 | 18,100 | — | — |
| 2018-06-05 | $14.40 | $14.40 | 34,158 | — | — |
| 2018-06-04 | $14.04 | $14.04 | 62,842 | — | — |
| 2018-06-01 | $13.92 | $13.92 | 12,008 | — | — |
| 2018-05-31 | $13.68 | $13.68 | 7,075 | — | — |
| 2018-05-30 | $13.44 | $13.44 | 13,058 | — | — |
| 2018-05-29 | $13.08 | $13.08 | 8,858 | — | — |
| 2018-05-25 | $13.68 | $13.68 | 17,675 | — | — |
| 2018-05-24 | $13.32 | $13.32 | 23,925 | — | — |
| 2018-05-23 | $13.79 | $13.79 | 21,333 | — | — |
| 2018-05-22 | $14.16 | $14.16 | 16,600 | — | — |
| 2018-05-21 | $14.52 | $14.52 | 53,500 | — | — |
| 2018-05-18 | $14.52 | $14.52 | 78,267 | — | — |
| 2018-05-17 | $13.93 | $13.93 | 63,550 | — | — |
| 2018-05-16 | $13.20 | $13.20 | 115,317 | — | — |
| 2018-05-15 | $12.84 | $12.84 | 29,625 | — | — |
| 2018-05-14 | $12.84 | $12.84 | 19,108 | — | — |
| 2018-05-11 | $13.08 | $13.08 | 15,558 | — | — |
| 2018-05-10 | $13.20 | $13.20 | 28,117 | — | — |
| 2018-05-09 | $13.44 | $13.44 | 39,758 | — | — |
| 2018-05-08 | $12.96 | $12.96 | 79,008 | — | — |
| 2018-05-07 | $14.20 | $14.20 | 560,992 | — | — |
| 2018-05-04 | $12.84 | $12.84 | 108,575 | — | — |
| 2018-05-03 | $12.12 | $12.12 | 48,983 | — | — |
| 2018-05-02 | $12.84 | $12.84 | 93,267 | — | — |
| 2018-05-01 | $14.04 | $14.04 | 81,375 | — | — |
| 2018-04-30 | $15.14 | $15.14 | 344,483 | — | — |
| 2018-04-27 | $14.04 | $14.04 | 217,000 | — | — |
| 2018-04-26 | $14.88 | $14.88 | 786,200 | — | — |
| 2018-04-25 | $15.24 | $15.24 | 2,440,400 | — | — |
| 2018-04-24 | $9.73 | $9.73 | 2,433 | — | — |
| 2018-04-23 | $9.92 | $9.92 | 5,108 | — | — |
| 2018-04-20 | $10.08 | $10.08 | 8,042 | — | — |
| 2018-04-19 | $10.80 | $10.80 | 3,117 | — | — |
| 2018-04-18 | $11.05 | $11.05 | 675 | — | — |
| 2018-04-17 | $11.05 | $11.05 | 5,342 | — | — |
| 2018-04-16 | $11.22 | $11.22 | 8,858 | — | — |
| 2018-04-13 | $11.16 | $11.16 | 14,000 | — | — |
| 2018-04-12 | $10.80 | $10.80 | 4,500 | — | — |
| 2018-04-11 | $10.32 | $10.32 | 5,850 | — | — |
| 2018-04-10 | $10.24 | $10.24 | 7,908 | — | — |
| 2018-04-09 | $10.67 | $10.67 | 7,025 | — | — |
| 2018-04-06 | $9.84 | $9.84 | 8,375 | — | — |
| 2018-04-05 | $10.43 | $10.43 | 11,025 | — | — |
| 2018-04-04 | $9.92 | $9.92 | 42,983 | — | — |
| 2018-04-03 | $9.16 | $9.16 | 19,025 | — | — |
| 2018-04-02 | $9.60 | $9.60 | 20,433 | — | — |
| 2018-03-29 | $10.06 | $10.06 | 6,033 | — | — |
| 2018-03-28 | $9.97 | $9.97 | 21,183 | — | — |
| 2018-03-27 | $10.68 | $10.68 | 11,517 | — | — |
| 2018-03-26 | $11.15 | $11.15 | 16,675 | — | — |
| 2018-03-23 | $11.40 | $11.40 | 12,367 | — | — |
| 2018-03-22 | $11.64 | $11.64 | 7,592 | — | — |
| 2018-03-21 | $12.24 | $12.24 | 30,308 | — | — |
| 2018-03-20 | $11.42 | $11.42 | 13,017 | — | — |
| 2018-03-19 | $11.93 | $11.93 | 34,708 | — | — |
| 2018-03-16 | $12.24 | $12.24 | 23,275 | — | — |
| 2018-03-15 | $12.00 | $12.00 | 29,858 | — | — |
| 2018-03-14 | $12.72 | $12.72 | 48,292 | — | — |
| 2018-03-13 | $13.68 | $13.68 | 55,900 | — | — |
| 2018-03-12 | $14.64 | $14.64 | 57,300 | — | — |
| 2018-03-09 | $15.24 | $15.24 | 21,017 | — | — |
| 2018-03-08 | $15.48 | $15.48 | 22,783 | — | — |
| 2018-03-07 | $16.20 | $16.20 | 43,717 | — | — |
| 2018-03-06 | $17.16 | $17.16 | 88,542 | — | — |
| 2018-03-05 | $15.48 | $15.48 | 69,717 | — | — |
| 2018-03-02 | $15.60 | $15.60 | 15,183 | — | — |
| 2018-03-01 | $15.12 | $15.12 | 13,150 | — | — |
| 2018-02-28 | $15.24 | $15.24 | 10,725 | — | — |
| 2018-02-27 | $15.48 | $15.48 | 18,975 | — | — |
| 2018-02-26 | $16.32 | $16.32 | 20,633 | — | — |
| 2018-02-23 | $15.84 | $15.84 | 24,442 | — | — |
| 2018-02-22 | $15.84 | $15.84 | 24,383 | — | — |
| 2018-02-21 | $16.44 | $16.44 | 24,925 | — | — |
| 2018-02-20 | $16.56 | $16.56 | 43,000 | — | — |
| 2018-02-16 | $16.56 | $16.56 | 64,258 | — | — |
| 2018-02-15 | $16.80 | $16.80 | 94,075 | — | — |
| 2018-02-14 | $17.28 | $17.28 | 122,708 | — | — |
| 2018-02-13 | $20.16 | $20.16 | 265,225 | — | — |
| 2018-02-12 | $33.48 | $33.48 | 749,183 | — | — |
| 2018-02-09 | $22.32 | $22.32 | 7,142 | — | — |
| 2018-02-08 | $24.60 | $24.60 | 1,258 | — | — |
| 2018-02-07 | $25.20 | $25.20 | 1,383 | — | — |
| 2018-02-06 | $24.23 | $24.23 | 3,842 | — | — |
| 2018-02-05 | $22.56 | $22.56 | 4,383 | — | — |
| 2018-02-02 | $26.10 | $26.10 | 4,342 | — | — |
| 2018-02-01 | $27.24 | $27.24 | 3,375 | — | — |
| 2018-01-31 | $26.05 | $26.05 | 2,042 | — | — |
| 2018-01-30 | $25.80 | $25.80 | 458 | — | — |
| 2018-01-29 | $26.16 | $26.16 | 2,917 | — | — |
| 2018-01-26 | $26.52 | $26.52 | 4,917 | — | — |
| 2018-01-25 | $26.52 | $26.52 | 1,375 | — | — |
| 2018-01-24 | $26.64 | $26.64 | 275 | — | — |
| 2018-01-23 | $27.12 | $27.12 | 3,250 | — | — |
| 2018-01-22 | $26.76 | $26.76 | 825 | — | — |
| 2018-01-19 | $27.12 | $27.12 | 758 | — | — |
| 2018-01-18 | $27.00 | $27.00 | 1,300 | — | — |
| 2018-01-17 | $27.36 | $27.36 | 6,325 | — | — |
| 2018-01-16 | $28.44 | $28.44 | 3,325 | — | — |
| 2018-01-12 | $28.26 | $28.26 | 1,500 | — | — |
| 2018-01-11 | $27.36 | $27.36 | 858 | — | — |
| 2018-01-10 | $26.76 | $26.76 | 1,867 | — | — |
| 2018-01-09 | $27.24 | $27.24 | 617 | — | — |
| 2018-01-08 | $26.40 | $26.40 | 1,100 | — | — |
| 2018-01-05 | $27.24 | $27.24 | 3,400 | — | — |
| 2018-01-04 | $28.80 | $28.80 | 3,017 | — | — |
| 2018-01-03 | $28.44 | $28.44 | 2,683 | — | — |
| 2018-01-02 | $27.12 | $27.12 | 1,825 | — | — |