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
- 1998-03-18 to 2026-08-28
- 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 |
|---|---|---|---|
| 2018-12-31 | $12.00 | $12.00 | 121 |
| 2018-12-28 | $16.12 | $16.12 | 3 |
| 2018-12-27 | $15.00 | $15.00 | 36 |
| 2018-12-26 | $8.55 | $8.55 | 0 |
| 2018-12-24 | $8.55 | $8.55 | 2 |
| 2018-12-21 | $13.50 | $13.50 | 0 |
| 2018-12-20 | $13.50 | $13.50 | 0 |
| 2018-12-19 | $13.50 | $13.50 | 138 |
| 2018-12-18 | $19.50 | $19.50 | 0 |
| 2018-12-17 | $19.50 | $19.50 | 0 |
| 2018-12-14 | $19.50 | $19.50 | 0 |
| 2018-12-13 | $19.50 | $19.50 | 0 |
| 2018-12-12 | $19.50 | $19.50 | 0 |
| 2018-12-11 | $19.50 | $19.50 | 0 |
| 2018-12-10 | $19.50 | $19.50 | 0 |
| 2018-12-07 | $19.50 | $19.50 | 3 |
| 2018-12-06 | $14.67 | $14.67 | 3 |
| 2018-12-04 | $12.00 | $12.00 | 0 |
| 2018-12-03 | $12.00 | $12.00 | 0 |
| 2018-11-30 | $12.00 | $12.00 | 0 |
| 2018-11-29 | $12.00 | $12.00 | 0 |
| 2018-11-28 | $12.00 | $12.00 | 61 |
| 2018-11-27 | $12.00 | $12.00 | 0 |
| 2018-11-26 | $12.00 | $12.00 | 0 |
| 2018-11-23 | $12.00 | $12.00 | 0 |
| 2018-11-21 | $12.00 | $12.00 | 0 |
| 2018-11-20 | $12.00 | $12.00 | 0 |
| 2018-11-19 | $12.00 | $12.00 | 0 |
| 2018-11-16 | $12.00 | $12.00 | 0 |
| 2018-11-15 | $12.00 | $12.00 | 0 |
| 2018-11-14 | $12.00 | $12.00 | 0 |
| 2018-11-13 | $12.00 | $12.00 | 0 |
| 2018-11-12 | $12.00 | $12.00 | 9 |
| 2018-11-09 | $11.85 | $11.85 | 0 |
| 2018-11-08 | $11.85 | $11.85 | 136 |
| 2018-11-07 | $11.64 | $11.64 | 0 |
| 2018-11-06 | $11.64 | $11.64 | 0 |
| 2018-11-05 | $11.64 | $11.64 | 0 |
| 2018-11-02 | $11.64 | $11.64 | 0 |
| 2018-11-01 | $11.64 | $11.64 | 0 |
| 2018-10-31 | $11.64 | $11.64 | 3 |
| 2018-10-30 | $11.55 | $11.55 | 0 |
| 2018-10-29 | $11.55 | $11.55 | 3 |
| 2018-10-26 | $10.50 | $10.50 | 60 |
| 2018-10-25 | $12.97 | $12.97 | 6 |
| 2018-10-24 | $13.20 | $13.20 | 0 |
| 2018-10-23 | $13.20 | $13.20 | 70 |
| 2018-10-22 | $11.85 | $11.85 | 8 |
| 2018-10-19 | $11.46 | $11.46 | 0 |
| 2018-10-18 | $11.46 | $11.46 | 0 |
| 2018-10-17 | $11.46 | $11.46 | 0 |
| 2018-10-16 | $11.46 | $11.46 | 0 |
| 2018-10-15 | $11.46 | $11.46 | 6 |
| 2018-10-12 | $9.90 | $9.90 | 31 |
| 2018-10-11 | $11.85 | $11.85 | 0 |
| 2018-10-10 | $11.85 | $11.85 | 196 |
| 2018-10-09 | $11.85 | $11.85 | 0 |
| 2018-10-08 | $11.85 | $11.85 | 0 |
| 2018-10-05 | $11.85 | $11.85 | 0 |
| 2018-10-04 | $11.85 | $11.85 | 70 |
| 2018-10-03 | $11.64 | $11.64 | 17 |
| 2018-10-02 | $11.25 | $11.25 | 70 |
| 2018-10-01 | $10.36 | $10.36 | 0 |
| 2018-09-28 | $10.36 | $10.36 | 0 |
| 2018-09-27 | $10.36 | $10.36 | 0 |
| 2018-09-26 | $10.36 | $10.36 | 76 |
| 2018-09-25 | $9.67 | $9.67 | 4 |
| 2018-09-24 | $9.15 | $9.15 | 140 |
| 2018-09-21 | $10.42 | $10.42 | 66 |
| 2018-09-20 | $10.43 | $10.43 | 3 |
| 2018-09-19 | $9.12 | $9.12 | 3 |
| 2018-09-18 | $11.25 | $11.25 | 373 |
| 2018-09-17 | $13.50 | $13.50 | 206 |
| 2018-09-14 | $17.98 | $17.98 | 0 |
| 2018-09-13 | $17.98 | $17.98 | 168 |
| 2018-09-12 | $17.96 | $17.96 | 0 |
| 2018-09-11 | $17.96 | $17.96 | 22 |
| 2018-09-10 | $23.11 | $23.11 | 0 |
| 2018-09-07 | $23.11 | $23.11 | 0 |
| 2018-09-06 | $23.11 | $23.11 | 0 |
| 2018-09-05 | $23.11 | $23.11 | 1 |
| 2018-09-04 | $9.70 | $9.70 | 33 |
| 2018-08-31 | $23.11 | $23.11 | 5 |
| 2018-08-30 | $14.98 | $14.98 | 0 |
| 2018-08-29 | $14.98 | $14.98 | 6 |
| 2018-08-28 | $27.10 | $27.10 | 0 |
| 2018-08-27 | $27.10 | $27.10 | 0 |
| 2018-08-24 | $27.10 | $27.10 | 206 |
| 2018-08-23 | $14.69 | $14.69 | 0 |
| 2018-08-22 | $14.69 | $14.69 | 0 |
| 2018-08-21 | $14.69 | $14.69 | 0 |
| 2018-08-20 | $14.69 | $14.69 | 0 |
| 2018-08-17 | $14.69 | $14.69 | 3 |
| 2018-08-16 | $13.50 | $13.50 | 3 |
| 2018-08-15 | $13.26 | $13.26 | 6 |
| 2018-08-14 | $14.69 | $14.69 | 0 |
| 2018-08-13 | $14.69 | $14.69 | 0 |
| 2018-08-10 | $14.69 | $14.69 | 0 |
| 2018-08-09 | $14.69 | $14.69 | 0 |
| 2018-08-08 | $14.69 | $14.69 | 10 |
| 2018-08-07 | $14.98 | $14.98 | 0 |
| 2018-08-06 | $14.98 | $14.98 | 0 |
| 2018-08-03 | $14.98 | $14.98 | 0 |
| 2018-08-02 | $14.98 | $14.98 | 3 |
| 2018-08-01 | $13.26 | $13.26 | 3 |
| 2018-07-31 | $9.22 | $9.22 | 99 |
| 2018-07-30 | $13.26 | $13.26 | 0 |
| 2018-07-27 | $13.26 | $13.26 | 0 |
| 2018-07-26 | $13.26 | $13.26 | 3 |
| 2018-07-25 | $14.98 | $14.98 | 70 |
| 2018-07-24 | $14.82 | $14.82 | 46 |
| 2018-07-23 | $14.98 | $14.98 | 0 |
| 2018-07-20 | $14.98 | $14.98 | 0 |
| 2018-07-19 | $14.98 | $14.98 | 0 |
| 2018-07-18 | $14.98 | $14.98 | 0 |
| 2018-07-17 | $14.98 | $14.98 | 0 |
| 2018-07-16 | $14.98 | $14.98 | 13 |
| 2018-07-13 | $11.62 | $11.62 | 3 |
| 2018-07-12 | $14.98 | $14.98 | 0 |
| 2018-07-11 | $14.98 | $14.98 | 0 |
| 2018-07-10 | $14.98 | $14.98 | 0 |
| 2018-07-09 | $14.98 | $14.98 | 3 |
| 2018-07-06 | $10.50 | $10.50 | 46 |
| 2018-07-05 | $14.98 | $14.98 | 0 |
| 2018-07-03 | $14.98 | $14.98 | 0 |
| 2018-07-02 | $14.98 | $14.98 | 0 |
| 2018-06-29 | $14.98 | $14.98 | 4 |
| 2018-06-28 | $14.98 | $14.98 | 85 |
| 2018-06-27 | $14.98 | $14.98 | 11 |
| 2018-06-26 | $14.98 | $14.98 | 0 |
| 2018-06-25 | $14.98 | $14.98 | 0 |
| 2018-06-22 | $14.98 | $14.98 | 6 |
| 2018-06-21 | $14.24 | $14.24 | 0 |
| 2018-06-20 | $14.24 | $14.24 | 9 |
| 2018-06-19 | $15.00 | $15.00 | 0 |
| 2018-06-18 | $15.00 | $15.00 | 275 |
| 2018-06-15 | $14.08 | $14.08 | 0 |
| 2018-06-14 | $14.08 | $14.08 | 0 |
| 2018-06-13 | $14.08 | $14.08 | 0 |
| 2018-06-12 | $14.08 | $14.08 | 3 |
| 2018-06-11 | $13.12 | $13.12 | 19 |
| 2018-06-08 | $14.97 | $14.97 | 0 |
| 2018-06-07 | $14.97 | $14.97 | 0 |
| 2018-06-06 | $14.97 | $14.97 | 0 |
| 2018-06-05 | $14.97 | $14.97 | 0 |
| 2018-06-04 | $14.97 | $14.97 | 8 |
| 2018-06-01 | $14.98 | $14.98 | 6 |
| 2018-05-31 | $14.88 | $14.88 | 0 |
| 2018-05-30 | $14.88 | $14.88 | 0 |
| 2018-05-29 | $14.88 | $14.88 | 0 |
| 2018-05-25 | $14.88 | $14.88 | 0 |
| 2018-05-24 | $14.88 | $14.88 | 0 |
| 2018-05-23 | $14.88 | $14.88 | 35 |
| 2018-05-22 | $14.98 | $14.98 | 5 |
| 2018-05-21 | $12.00 | $12.00 | 82 |
| 2018-05-18 | $14.02 | $14.02 | 3 |
| 2018-05-17 | $11.81 | $11.81 | 6 |
| 2018-05-16 | $11.85 | $11.85 | 29 |
| 2018-05-15 | $11.62 | $11.62 | 13 |
| 2018-05-14 | $11.25 | $11.25 | 0 |
| 2018-05-11 | $11.25 | $11.25 | 63 |
| 2018-05-10 | $7.65 | $7.65 | 223 |
| 2018-05-09 | $13.50 | $13.50 | 42 |
| 2018-05-08 | $13.50 | $13.50 | 0 |
| 2018-05-07 | $13.50 | $13.50 | 0 |
| 2018-05-04 | $13.50 | $13.50 | 0 |
| 2018-05-03 | $13.50 | $13.50 | 0 |
| 2018-05-02 | $13.50 | $13.50 | 8 |
| 2018-05-01 | $14.25 | $14.25 | 98 |
| 2018-04-30 | $11.92 | $11.92 | 21 |
| 2018-04-27 | $11.92 | $11.92 | 3 |
| 2018-04-26 | $11.92 | $11.92 | 60 |
| 2018-04-25 | $12.58 | $12.58 | 14 |
| 2018-04-24 | $12.37 | $12.37 | 6 |
| 2018-04-23 | $12.37 | $12.37 | 0 |
| 2018-04-20 | $12.37 | $12.37 | 6 |
| 2018-04-19 | $13.20 | $13.20 | 0 |
| 2018-04-18 | $13.20 | $13.20 | 0 |
| 2018-04-17 | $13.20 | $13.20 | 0 |
| 2018-04-16 | $13.20 | $13.20 | 0 |
| 2018-04-13 | $13.20 | $13.20 | 0 |
| 2018-04-12 | $13.20 | $13.20 | 19 |
| 2018-04-11 | $14.70 | $14.70 | 0 |
| 2018-04-10 | $10.06 | $10.06 | 0 |
| 2018-04-09 | $10.06 | $10.06 | 13 |
| 2018-04-06 | $10.23 | $10.23 | 16 |
| 2018-04-05 | $7.50 | $7.50 | 65 |
| 2018-04-04 | $11.85 | $11.85 | 6 |
| 2018-04-03 | $11.98 | $11.98 | 164 |
| 2018-04-02 | $11.55 | $11.55 | 0 |
| 2018-03-29 | $11.55 | $11.55 | 3 |
| 2018-03-28 | $11.25 | $11.25 | 0 |
| 2018-03-27 | $11.25 | $11.25 | 11 |
| 2018-03-26 | $11.25 | $11.25 | 0 |
| 2018-03-23 | $11.25 | $11.25 | 10 |
| 2018-03-22 | $11.25 | $11.25 | 11 |
| 2018-03-21 | $11.25 | $11.25 | 408 |
| 2018-03-20 | $11.26 | $11.26 | 44 |
| 2018-03-19 | $10.50 | $10.50 | 1,558 |
| 2018-03-16 | $9.30 | $9.30 | 21 |
| 2018-03-15 | $12.01 | $12.01 | 39 |
| 2018-03-14 | $9.93 | $9.93 | 23 |
| 2018-03-13 | $15.60 | $15.60 | 34 |
| 2018-03-12 | $12.67 | $12.67 | 4 |
| 2018-03-09 | $8.26 | $8.26 | 16 |
| 2018-03-08 | $15.12 | $15.12 | 6 |
| 2018-03-07 | $19.65 | $19.65 | 23 |
| 2018-03-06 | $22.50 | $22.50 | 21 |
| 2018-03-05 | $22.50 | $22.50 | 14 |
| 2018-03-02 | $22.50 | $22.50 | 13 |
| 2018-03-01 | $22.50 | $22.50 | 14 |
| 2018-02-28 | $22.42 | $22.42 | 54 |
| 2018-02-27 | $22.42 | $22.42 | 8 |
| 2018-02-26 | $21.71 | $21.71 | 47 |
| 2018-02-23 | $22.50 | $22.50 | 263 |
| 2018-02-22 | $19.50 | $19.50 | 893 |
| 2018-02-21 | $27.00 | $27.00 | 335 |
| 2018-02-20 | $27.67 | $27.67 | 657 |
| 2018-02-16 | $26.25 | $26.25 | 98 |
| 2018-02-15 | $24.00 | $24.00 | 1,790 |
| 2018-02-14 | $15.00 | $15.00 | 0 |
| 2018-02-13 | $15.00 | $15.00 | 0 |
| 2018-02-12 | $15.00 | $15.00 | 0 |
| 2018-02-09 | $15.00 | $15.00 | 0 |
| 2018-02-08 | $15.00 | $15.00 | 0 |
| 2018-02-07 | $15.00 | $15.00 | 0 |
| 2018-02-06 | $15.00 | $15.00 | 0 |
| 2018-02-05 | $15.00 | $15.00 | 0 |
| 2018-02-02 | $15.00 | $15.00 | 0 |
| 2018-02-01 | $15.00 | $15.00 | 0 |
| 2018-01-31 | $15.00 | $15.00 | 0 |
| 2018-01-30 | $15.00 | $15.00 | 0 |
| 2018-01-29 | $15.00 | $15.00 | 0 |
| 2018-01-26 | $15.00 | $15.00 | 0 |
| 2018-01-25 | $15.00 | $15.00 | 0 |
| 2018-01-24 | $15.00 | $15.00 | 0 |
| 2018-01-23 | $15.00 | $15.00 | 0 |
| 2018-01-22 | $15.00 | $15.00 | 0 |
| 2018-01-19 | $15.00 | $15.00 | 0 |
| 2018-01-18 | $15.00 | $15.00 | 0 |
| 2018-01-17 | $15.00 | $15.00 | 0 |
| 2018-01-16 | $15.00 | $15.00 | 0 |
| 2018-01-12 | $15.00 | $15.00 | 0 |
| 2018-01-11 | $15.00 | $15.00 | 0 |
| 2018-01-10 | $15.00 | $15.00 | 0 |
| 2018-01-09 | $15.00 | $15.00 | 0 |
| 2018-01-08 | $15.00 | $15.00 | 0 |
| 2018-01-05 | $15.00 | $15.00 | 0 |
| 2018-01-04 | $15.00 | $15.00 | 0 |
| 2018-01-03 | $15.00 | $15.00 | 0 |
| 2018-01-02 | $15.00 | $15.00 | 0 |