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
- 2014-12-29 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 | $6.75 | $6.75 | 19,000 | — | — |
| 2018-12-28 | $6.65 | $6.65 | 140 | — | — |
| 2018-12-27 | $6.70 | $6.70 | 1,420 | — | — |
| 2018-12-26 | $6.60 | $6.60 | 260 | — | — |
| 2018-12-24 | $6.55 | $6.55 | 200 | — | — |
| 2018-12-21 | $7.45 | $7.45 | 480 | — | — |
| 2018-12-20 | $7.15 | $7.15 | 460 | — | — |
| 2018-12-19 | $7.03 | $7.03 | 0 | — | — |
| 2018-12-18 | $7.03 | $7.03 | 40 | — | — |
| 2018-12-17 | $5.80 | $5.80 | 0 | — | — |
| 2018-12-14 | $5.80 | $5.80 | 280 | — | — |
| 2018-12-13 | $5.71 | $5.71 | 200 | — | — |
| 2018-12-12 | $5.50 | $5.50 | 1,240 | — | — |
| 2018-12-11 | $5.15 | $5.15 | 200 | — | — |
| 2018-12-10 | $4.76 | $4.76 | 3,380 | — | — |
| 2018-12-07 | $5.30 | $5.30 | 0 | — | — |
| 2018-12-06 | $5.30 | $5.30 | 600 | — | — |
| 2018-12-04 | $6.20 | $6.20 | 160 | — | — |
| 2018-12-03 | $6.25 | $6.25 | 0 | — | — |
| 2018-11-30 | $6.25 | $6.25 | 600 | — | — |
| 2018-11-29 | $6.20 | $6.20 | 620 | — | — |
| 2018-11-28 | $6.05 | $6.05 | 240 | — | — |
| 2018-11-27 | $7.45 | $7.45 | 0 | — | — |
| 2018-11-26 | $7.45 | $7.45 | 0 | — | — |
| 2018-11-23 | $7.45 | $7.45 | 0 | — | — |
| 2018-11-21 | $7.45 | $7.45 | 0 | — | — |
| 2018-11-20 | $7.45 | $7.45 | 800 | — | — |
| 2018-11-19 | $12.75 | $12.75 | 1,000 | — | — |
| 2018-11-16 | $12.55 | $12.55 | 400 | — | — |
| 2018-11-15 | $13.37 | $13.37 | 0 | — | — |
| 2018-11-14 | $13.37 | $13.37 | 480 | — | — |
| 2018-11-13 | $13.75 | $13.75 | 5,440 | — | — |
| 2018-11-12 | $13.50 | $13.50 | 1,760 | — | — |
| 2018-11-09 | $13.50 | $13.50 | 140 | — | — |
| 2018-11-08 | $13.65 | $13.65 | 0 | — | — |
| 2018-11-07 | $13.65 | $13.65 | 520 | — | — |
| 2018-11-06 | $13.79 | $13.79 | 440 | — | — |
| 2018-11-05 | $12.89 | $12.89 | 80 | — | — |
| 2018-11-02 | $13.10 | $13.10 | 260 | — | — |
| 2018-11-01 | $11.85 | $11.85 | 0 | — | — |
| 2018-10-31 | $11.85 | $11.85 | 860 | — | — |
| 2018-10-30 | $11.50 | $11.50 | 0 | — | — |
| 2018-10-29 | $11.50 | $11.50 | 520 | — | — |
| 2018-10-26 | $11.75 | $11.75 | 0 | — | — |
| 2018-10-25 | $11.75 | $11.75 | 380 | — | — |
| 2018-10-24 | $12.90 | $12.90 | 0 | — | — |
| 2018-10-23 | $12.90 | $12.90 | 0 | — | — |
| 2018-10-22 | $12.90 | $12.90 | 40 | — | — |
| 2018-10-19 | $12.88 | $12.88 | 200 | — | — |
| 2018-10-18 | $12.75 | $12.75 | 260 | — | — |
| 2018-10-17 | $12.50 | $12.50 | 20,100 | — | — |
| 2018-10-16 | $12.80 | $12.80 | 360 | — | — |
| 2018-10-15 | $12.85 | $12.85 | 20 | — | — |
| 2018-10-12 | $13.45 | $13.45 | 0 | — | — |
| 2018-10-11 | $13.45 | $13.45 | 0 | — | — |
| 2018-10-10 | $13.45 | $13.45 | 540 | — | — |
| 2018-10-09 | $12.75 | $12.75 | 20 | — | — |
| 2018-10-08 | $13.00 | $13.00 | 0 | — | — |
| 2018-10-05 | $13.00 | $13.00 | 0 | — | — |
| 2018-10-04 | $13.00 | $13.00 | 160 | — | — |
| 2018-10-03 | $12.83 | $12.83 | 940 | — | — |
| 2018-10-02 | $11.75 | $11.75 | 280 | — | — |
| 2018-10-01 | $12.85 | $12.85 | 900 | — | — |
| 2018-09-28 | $12.10 | $12.10 | 120 | — | — |
| 2018-09-27 | $11.80 | $11.80 | 780 | — | — |
| 2018-09-26 | $13.76 | $13.76 | 740 | — | — |
| 2018-09-25 | $17.00 | $17.00 | 680 | — | — |
| 2018-09-24 | $17.15 | $17.15 | 100 | — | — |
| 2018-09-21 | $17.65 | $17.65 | 0 | — | — |
| 2018-09-20 | $17.65 | $17.65 | 0 | — | — |
| 2018-09-19 | $17.65 | $17.65 | 20 | — | — |
| 2018-09-18 | $17.20 | $17.20 | 0 | — | — |
| 2018-09-17 | $17.20 | $17.20 | 20 | — | — |
| 2018-09-14 | $17.63 | $17.63 | 60 | — | — |
| 2018-09-13 | $17.63 | $17.63 | 0 | — | — |
| 2018-09-12 | $17.63 | $17.63 | 40 | — | — |
| 2018-09-11 | $16.65 | $16.65 | 0 | — | — |
| 2018-09-10 | $16.65 | $16.65 | 0 | — | — |
| 2018-09-07 | $16.65 | $16.65 | 180 | — | — |
| 2018-09-06 | $16.56 | $16.56 | 0 | — | — |
| 2018-09-05 | $16.56 | $16.56 | 40 | — | — |
| 2018-09-04 | $16.83 | $16.83 | 20 | — | — |
| 2018-08-31 | $17.58 | $17.58 | 0 | — | — |
| 2018-08-30 | $17.58 | $17.58 | 0 | — | — |
| 2018-08-29 | $17.58 | $17.58 | 280 | — | — |
| 2018-08-28 | $17.30 | $17.30 | 400 | — | — |
| 2018-08-27 | $17.48 | $17.48 | 60 | — | — |
| 2018-08-24 | $17.00 | $17.00 | 1,680 | — | — |
| 2018-08-23 | $17.00 | $17.00 | 2,300 | — | — |
| 2018-08-22 | $16.80 | $16.80 | 140 | — | — |
| 2018-08-21 | $16.50 | $16.50 | 4,440 | — | — |
| 2018-08-20 | $16.95 | $16.95 | 660 | — | — |
| 2018-08-17 | $17.80 | $17.80 | 60 | — | — |
| 2018-08-16 | $17.60 | $17.60 | 6,260 | — | — |
| 2018-08-15 | $18.30 | $18.30 | 0 | — | — |
| 2018-08-14 | $18.30 | $18.30 | 360 | — | — |
| 2018-08-13 | $18.90 | $18.90 | 0 | — | — |
| 2018-08-10 | $18.90 | $18.90 | 0 | — | — |
| 2018-08-09 | $18.90 | $18.90 | 1,080 | — | — |
| 2018-08-08 | $19.32 | $19.32 | 1,280 | — | — |
| 2018-08-07 | $18.95 | $18.95 | 40 | — | — |
| 2018-08-06 | $19.55 | $19.55 | 0 | — | — |
| 2018-08-03 | $19.55 | $19.55 | 220 | — | — |
| 2018-08-02 | $20.00 | $20.00 | 0 | — | — |
| 2018-08-01 | $20.00 | $20.00 | 0 | — | — |
| 2018-07-31 | $20.00 | $20.00 | 60 | — | — |
| 2018-07-30 | $19.95 | $19.95 | 500 | — | — |
| 2018-07-27 | $21.10 | $21.10 | 260 | — | — |
| 2018-07-26 | $20.17 | $20.17 | 180 | — | — |
| 2018-07-25 | $19.75 | $19.75 | 64,040 | — | — |
| 2018-07-24 | $21.85 | $21.85 | 780 | — | — |
| 2018-07-23 | $21.00 | $21.00 | 660 | — | — |
| 2018-07-20 | $22.00 | $22.00 | 240 | — | — |
| 2018-07-19 | $22.59 | $22.59 | 1,400 | — | — |
| 2018-07-18 | $23.25 | $23.25 | 1,240 | — | — |
| 2018-07-17 | $23.28 | $23.28 | 300 | — | — |
| 2018-07-16 | $23.10 | $23.10 | 3,540 | — | — |
| 2018-07-13 | $19.45 | $19.45 | 920 | — | — |
| 2018-07-12 | $19.25 | $19.25 | 660 | — | — |
| 2018-07-11 | $17.75 | $17.75 | 79,620 | — | — |
| 2018-07-10 | $25.01 | $25.01 | 100 | — | — |
| 2018-07-09 | $24.92 | $24.92 | 2,020 | — | — |
| 2018-07-06 | $24.50 | $24.50 | 580 | — | — |
| 2018-07-05 | $25.10 | $25.10 | 0 | — | — |
| 2018-07-03 | $25.10 | $25.10 | 40 | — | — |
| 2018-07-02 | $25.00 | $25.00 | 540 | — | — |
| 2018-06-29 | $25.22 | $25.22 | 740 | — | — |
| 2018-06-28 | $25.00 | $25.00 | 6,040 | — | — |
| 2018-06-27 | $24.90 | $24.90 | 240 | — | — |
| 2018-06-26 | $25.50 | $25.50 | 0 | — | — |
| 2018-06-25 | $25.50 | $25.50 | 1,740 | — | — |
| 2018-06-22 | $24.25 | $24.25 | 0 | — | — |
| 2018-06-21 | $24.25 | $24.25 | 0 | — | — |
| 2018-06-20 | $24.25 | $24.25 | 540 | — | — |
| 2018-06-19 | $23.44 | $23.44 | 1,100 | — | — |
| 2018-06-18 | $24.80 | $24.80 | 1,160 | — | — |
| 2018-06-15 | $23.00 | $23.00 | 1,960 | — | — |
| 2018-06-14 | $33.20 | $33.20 | 0 | — | — |
| 2018-06-13 | $33.20 | $33.20 | 0 | — | — |
| 2018-06-12 | $33.20 | $33.20 | 140 | — | — |
| 2018-06-11 | $32.75 | $32.75 | 20 | — | — |
| 2018-06-08 | $33.40 | $33.40 | 360 | — | — |
| 2018-06-07 | $33.30 | $33.30 | 280 | — | — |
| 2018-06-06 | $33.60 | $33.60 | 0 | — | — |
| 2018-06-05 | $33.60 | $33.60 | 60 | — | — |
| 2018-06-04 | $32.33 | $32.33 | 460 | — | — |
| 2018-06-01 | $32.25 | $32.25 | 220 | — | — |
| 2018-05-31 | $32.03 | $32.03 | 40 | — | — |
| 2018-05-30 | $31.78 | $31.78 | 180 | — | — |
| 2018-05-29 | $31.38 | $31.38 | 0 | — | — |
| 2018-05-25 | $31.38 | $31.38 | 180 | — | — |
| 2018-05-24 | $31.15 | $31.15 | 60 | — | — |
| 2018-05-23 | $31.67 | $31.67 | 1,400 | — | — |
| 2018-05-22 | $31.49 | $31.49 | 1,340 | — | — |
| 2018-05-21 | $31.79 | $31.79 | 640 | — | — |
| 2018-05-18 | $31.15 | $31.15 | 360 | — | — |
| 2018-05-17 | $31.60 | $31.60 | 40 | — | — |
| 2018-05-16 | $31.45 | $31.45 | 180 | — | — |
| 2018-05-15 | $30.90 | $30.90 | 0 | — | — |
| 2018-05-14 | $30.90 | $30.90 | 300 | — | — |
| 2018-05-11 | $31.35 | $31.35 | 160 | — | — |
| 2018-05-10 | $31.31 | $31.31 | 160 | — | — |
| 2018-05-09 | $32.03 | $32.03 | 760 | — | — |
| 2018-05-08 | $31.45 | $31.45 | 100 | — | — |
| 2018-05-07 | $30.75 | $30.75 | 40 | — | — |
| 2018-05-04 | $30.65 | $30.65 | 0 | — | — |
| 2018-05-03 | $30.65 | $30.65 | 0 | — | — |
| 2018-05-02 | $30.65 | $30.65 | 440 | — | — |
| 2018-05-01 | $31.40 | $31.40 | 560 | — | — |
| 2018-04-30 | $31.50 | $31.50 | 9,940 | — | — |
| 2018-04-27 | $31.80 | $31.80 | 1,040 | — | — |
| 2018-04-26 | $31.06 | $31.06 | 480 | — | — |
| 2018-04-25 | $31.07 | $31.07 | 40 | — | — |
| 2018-04-24 | $30.96 | $30.96 | 6,200 | — | — |
| 2018-04-23 | $31.50 | $31.50 | 540 | — | — |
| 2018-04-20 | $30.40 | $30.40 | 0 | — | — |
| 2018-04-19 | $30.40 | $30.40 | 440 | — | — |
| 2018-04-18 | $30.17 | $30.17 | 60 | — | — |
| 2018-04-17 | $28.45 | $28.45 | 0 | — | — |
| 2018-04-16 | $28.45 | $28.45 | 0 | — | — |
| 2018-04-13 | $28.45 | $28.45 | 0 | — | — |
| 2018-04-12 | $28.45 | $28.45 | 420 | — | — |
| 2018-04-11 | $28.37 | $28.37 | 220 | — | — |
| 2018-04-10 | $27.65 | $27.65 | 0 | — | — |
| 2018-04-09 | $27.65 | $27.65 | 280 | — | — |
| 2018-04-06 | $27.91 | $27.91 | 2,900 | — | — |
| 2018-04-05 | $27.95 | $27.95 | 260 | — | — |
| 2018-04-04 | $27.65 | $27.65 | 100 | — | — |
| 2018-04-03 | $27.83 | $27.83 | 280 | — | — |
| 2018-04-02 | $27.85 | $27.85 | 100 | — | — |
| 2018-03-29 | $28.00 | $28.00 | 0 | — | — |
| 2018-03-28 | $28.00 | $28.00 | 40 | — | — |
| 2018-03-27 | $28.00 | $28.00 | 340 | — | — |
| 2018-03-26 | $28.25 | $28.25 | 440 | — | — |
| 2018-03-23 | $28.25 | $28.25 | 0 | — | — |
| 2018-03-22 | $28.25 | $28.25 | 0 | — | — |
| 2018-03-21 | $28.25 | $28.25 | 1,640 | — | — |
| 2018-03-20 | $28.23 | $28.22 | 0 | — | — |
| 2018-03-19 | $28.23 | $28.22 | 40 | — | — |
| 2018-03-16 | $27.98 | $27.98 | 0 | — | — |
| 2018-03-15 | $27.98 | $27.98 | 0 | — | — |
| 2018-03-14 | $27.98 | $27.98 | 920 | — | — |
| 2018-03-13 | $28.00 | $28.00 | 0 | — | — |
| 2018-03-12 | $28.00 | $28.00 | 80 | — | — |
| 2018-03-09 | $27.75 | $27.75 | 0 | — | — |
| 2018-03-08 | $27.75 | $27.75 | 680 | — | — |
| 2018-03-07 | $27.90 | $27.90 | 540 | — | — |
| 2018-03-06 | $27.00 | $27.00 | 480 | — | — |
| 2018-03-05 | $26.35 | $26.35 | 560 | — | — |
| 2018-03-02 | $25.85 | $25.85 | 0 | — | — |
| 2018-03-01 | $25.85 | $25.85 | 0 | — | — |
| 2018-02-28 | $25.85 | $25.85 | 160 | — | — |
| 2018-02-27 | $25.60 | $25.60 | 1,040 | — | — |
| 2018-02-26 | $26.00 | $26.00 | 620 | — | — |
| 2018-02-23 | $26.60 | $26.60 | 60 | — | — |
| 2018-02-22 | $27.50 | $27.50 | 3,780 | — | — |
| 2018-02-21 | $26.95 | $26.95 | 20 | — | — |
| 2018-02-20 | $26.25 | $26.25 | 1,780 | — | — |
| 2018-02-16 | $27.00 | $27.00 | 920 | — | — |
| 2018-02-15 | $26.48 | $26.48 | 860 | — | — |
| 2018-02-14 | $27.85 | $27.85 | 680 | — | — |
| 2018-02-13 | $27.85 | $27.85 | 4,860 | — | — |
| 2018-02-12 | $26.96 | $26.96 | 200 | — | — |
| 2018-02-09 | $26.82 | $26.82 | 2,520 | — | — |
| 2018-02-08 | $27.75 | $27.75 | 40 | — | — |
| 2018-02-07 | $27.10 | $27.10 | 120 | — | — |
| 2018-02-06 | $27.00 | $27.00 | 200 | — | — |
| 2018-02-05 | $27.25 | $27.25 | 60 | — | — |
| 2018-02-02 | $27.90 | $27.90 | 340 | — | — |
| 2018-02-01 | $29.37 | $29.37 | 720 | — | — |
| 2018-01-31 | $28.30 | $28.30 | 0 | — | — |
| 2018-01-30 | $28.30 | $28.30 | 0 | — | — |
| 2018-01-29 | $28.30 | $28.30 | 60 | — | — |
| 2018-01-26 | $29.30 | $29.30 | 41,120 | — | — |
| 2018-01-25 | $29.50 | $29.50 | 220 | — | — |
| 2018-01-24 | $28.30 | $28.30 | 240 | — | — |
| 2018-01-23 | $28.30 | $28.30 | 400 | — | — |
| 2018-01-22 | $28.75 | $28.75 | 3,400 | — | — |
| 2018-01-19 | $27.55 | $27.55 | 840 | — | — |
| 2018-01-18 | $27.55 | $27.55 | 180 | — | — |
| 2018-01-17 | $27.55 | $27.55 | 840 | — | — |
| 2018-01-16 | $27.55 | $27.55 | 880 | — | — |
| 2018-01-12 | $28.42 | $28.42 | 40 | — | — |
| 2018-01-11 | $27.83 | $27.83 | 120 | — | — |
| 2018-01-10 | $27.13 | $27.13 | 0 | — | — |
| 2018-01-09 | $27.13 | $27.13 | 40 | — | — |
| 2018-01-08 | $26.95 | $26.95 | 980 | — | — |
| 2018-01-05 | $27.30 | $27.30 | 680 | — | — |
| 2018-01-04 | $27.25 | $27.25 | 540 | — | — |
| 2018-01-03 | $27.50 | $27.50 | 1,000 | — | — |
| 2018-01-02 | $27.50 | $27.50 | 0 | — | — |