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
- 2010-07-21 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 | $6.50 | $6.50 | 20,192 | — | — |
| 2018-12-28 | $6.50 | $6.50 | 33,594 | — | — |
| 2018-12-27 | $6.50 | $6.50 | 5,702 | — | — |
| 2018-12-26 | $6.50 | $6.50 | 11,984 | — | — |
| 2018-12-24 | $6.50 | $6.50 | 8,078 | — | — |
| 2018-12-21 | $7.00 | $7.00 | 6,096 | — | — |
| 2018-12-20 | $7.00 | $7.00 | 8,534 | — | — |
| 2018-12-19 | $7.00 | $7.00 | 9,946 | — | — |
| 2018-12-18 | $7.50 | $7.50 | 6,992 | — | — |
| 2018-12-17 | $8.00 | $8.00 | 9,144 | — | — |
| 2018-12-14 | $8.00 | $8.00 | 15,376 | — | — |
| 2018-12-13 | $7.00 | $7.00 | 14,664 | — | — |
| 2018-12-12 | $7.50 | $7.50 | 11,070 | — | — |
| 2018-12-11 | $7.00 | $7.00 | 19,930 | — | — |
| 2018-12-10 | $7.50 | $7.50 | 8,180 | — | — |
| 2018-12-07 | $8.00 | $8.00 | 10,490 | — | — |
| 2018-12-06 | $8.00 | $8.00 | 5,122 | — | — |
| 2018-12-04 | $8.00 | $8.00 | 5,200 | — | — |
| 2018-12-03 | $8.50 | $8.50 | 6,380 | — | — |
| 2018-11-30 | $8.00 | $8.00 | 5,472 | — | — |
| 2018-11-29 | $8.50 | $8.50 | 6,998 | — | — |
| 2018-11-28 | $8.50 | $8.50 | 13,774 | — | — |
| 2018-11-27 | $8.00 | $8.00 | 11,120 | — | — |
| 2018-11-26 | $8.50 | $8.50 | 6,320 | — | — |
| 2018-11-23 | $9.00 | $9.00 | 4,938 | — | — |
| 2018-11-21 | $9.00 | $9.00 | 9,150 | — | — |
| 2018-11-20 | $9.00 | $9.00 | 9,048 | — | — |
| 2018-11-19 | $9.00 | $9.00 | 16,540 | — | — |
| 2018-11-16 | $9.00 | $9.00 | 11,008 | — | — |
| 2018-11-15 | $8.50 | $8.50 | 17,854 | — | — |
| 2018-11-14 | $8.50 | $8.50 | 15,218 | — | — |
| 2018-11-13 | $8.50 | $8.50 | 16,032 | — | — |
| 2018-11-12 | $8.50 | $8.50 | 14,052 | — | — |
| 2018-11-09 | $8.50 | $8.50 | 18,488 | — | — |
| 2018-11-08 | $9.50 | $9.50 | 13,636 | — | — |
| 2018-11-07 | $9.50 | $9.50 | 14,986 | — | — |
| 2018-11-06 | $10.00 | $10.00 | 21,040 | — | — |
| 2018-11-05 | $9.50 | $9.50 | 21,050 | — | — |
| 2018-11-02 | $9.00 | $9.00 | 21,266 | — | — |
| 2018-11-01 | $9.00 | $9.00 | 36,390 | — | — |
| 2018-10-31 | $9.00 | $9.00 | 52,518 | — | — |
| 2018-10-30 | $9.50 | $9.50 | 87,822 | — | — |
| 2018-10-29 | $11.50 | $11.50 | 24,690 | — | — |
| 2018-10-26 | $11.00 | $11.00 | 22,234 | — | — |
| 2018-10-25 | $11.50 | $11.50 | 28,812 | — | — |
| 2018-10-24 | $12.00 | $12.00 | 24,602 | — | — |
| 2018-10-23 | $13.00 | $13.00 | 49,298 | — | — |
| 2018-10-22 | $13.00 | $13.00 | 15,824 | — | — |
| 2018-10-19 | $12.50 | $12.50 | 16,658 | — | — |
| 2018-10-18 | $13.00 | $13.00 | 29,522 | — | — |
| 2018-10-17 | $12.50 | $12.50 | 40,912 | — | — |
| 2018-10-16 | $14.00 | $14.00 | 202,240 | — | — |
| 2018-10-15 | $11.50 | $11.50 | 29,252 | — | — |
| 2018-10-12 | $11.50 | $11.50 | 57,440 | — | — |
| 2018-10-11 | $12.00 | $12.00 | 208,020 | — | — |
| 2018-10-10 | $10.00 | $10.00 | 25,580 | — | — |
| 2018-10-09 | $10.00 | $10.00 | 39,032 | — | — |
| 2018-10-08 | $10.50 | $10.50 | 42,364 | — | — |
| 2018-10-05 | $10.50 | $10.50 | 64,172 | — | — |
| 2018-10-04 | $11.00 | $11.00 | 164,520 | — | — |
| 2018-10-03 | $11.00 | $11.00 | 361,340 | — | — |
| 2018-10-02 | $8.00 | $8.00 | 132,876 | — | — |
| 2018-10-01 | $6.50 | $6.50 | 25,712 | — | — |
| 2018-09-28 | $7.00 | $7.00 | 13,286 | — | — |
| 2018-09-27 | $7.00 | $7.00 | 16,806 | — | — |
| 2018-09-26 | $7.50 | $7.50 | 13,608 | — | — |
| 2018-09-25 | $8.00 | $8.00 | 30,118 | — | — |
| 2018-09-24 | $7.50 | $7.50 | 13,904 | — | — |
| 2018-09-21 | $8.00 | $8.00 | 21,906 | — | — |
| 2018-09-20 | $8.50 | $8.50 | 19,684 | — | — |
| 2018-09-19 | $8.50 | $8.50 | 13,272 | — | — |
| 2018-09-18 | $8.00 | $8.00 | 42,900 | — | — |
| 2018-09-17 | $8.00 | $8.00 | 35,116 | — | — |
| 2018-09-14 | $7.50 | $7.50 | 12,474 | — | — |
| 2018-09-13 | $7.50 | $7.50 | 34,244 | — | — |
| 2018-09-12 | $8.50 | $8.50 | 114,668 | — | — |
| 2018-09-11 | $7.50 | $7.50 | 6,660 | — | — |
| 2018-09-10 | $7.50 | $7.50 | 12,550 | — | — |
| 2018-09-07 | $7.50 | $7.50 | 10,134 | — | — |
| 2018-09-06 | $8.00 | $8.00 | 10,860 | — | — |
| 2018-09-05 | $8.00 | $8.00 | 10,508 | — | — |
| 2018-09-04 | $8.50 | $8.50 | 6,200 | — | — |
| 2018-08-31 | $9.00 | $9.00 | 7,944 | — | — |
| 2018-08-30 | $8.50 | $8.50 | 3,314 | — | — |
| 2018-08-29 | $8.50 | $8.50 | 8,972 | — | — |
| 2018-08-28 | $8.50 | $8.50 | 4,780 | — | — |
| 2018-08-27 | $8.50 | $8.50 | 4,192 | — | — |
| 2018-08-24 | $8.50 | $8.50 | 3,402 | — | — |
| 2018-08-23 | $8.50 | $8.50 | 4,454 | — | — |
| 2018-08-22 | $8.50 | $8.50 | 6,446 | — | — |
| 2018-08-21 | $8.50 | $8.50 | 13,098 | — | — |
| 2018-08-20 | $8.50 | $8.50 | 6,112 | — | — |
| 2018-08-17 | $7.50 | $7.50 | 15,070 | — | — |
| 2018-08-16 | $8.00 | $8.00 | 4,772 | — | — |
| 2018-08-15 | $8.00 | $8.00 | 7,226 | — | — |
| 2018-08-14 | $8.50 | $8.50 | 10,550 | — | — |
| 2018-08-13 | $9.00 | $9.00 | 3,820 | — | — |
| 2018-08-10 | $9.00 | $9.00 | 2,576 | — | — |
| 2018-08-09 | $9.50 | $9.50 | 1,944 | — | — |
| 2018-08-08 | $9.00 | $9.00 | 8,026 | — | — |
| 2018-08-07 | $10.00 | $10.00 | 2,008 | — | — |
| 2018-08-06 | $9.50 | $9.50 | 3,824 | — | — |
| 2018-08-03 | $9.50 | $9.50 | 3,708 | — | — |
| 2018-08-02 | $9.50 | $9.50 | 5,374 | — | — |
| 2018-08-01 | $10.00 | $10.00 | 4,702 | — | — |
| 2018-07-31 | $10.00 | $10.00 | 12,800 | — | — |
| 2018-07-30 | $9.50 | $9.50 | 12,524 | — | — |
| 2018-07-27 | $10.00 | $10.00 | 6,540 | — | — |
| 2018-07-26 | $10.00 | $10.00 | 13,248 | — | — |
| 2018-07-25 | $11.00 | $11.00 | 3,826 | — | — |
| 2018-07-24 | $11.00 | $11.00 | 2,332 | — | — |
| 2018-07-23 | $11.00 | $11.00 | 2,218 | — | — |
| 2018-07-20 | $11.00 | $11.00 | 6,078 | — | — |
| 2018-07-19 | $11.50 | $11.50 | 9,254 | — | — |
| 2018-07-18 | $11.50 | $11.50 | 4,840 | — | — |
| 2018-07-17 | $11.00 | $11.00 | 9,756 | — | — |
| 2018-07-16 | $11.00 | $11.00 | 12,378 | — | — |
| 2018-07-13 | $12.00 | $12.00 | 4,430 | — | — |
| 2018-07-12 | $13.00 | $13.00 | 9,362 | — | — |
| 2018-07-11 | $12.00 | $12.00 | 10,080 | — | — |
| 2018-07-10 | $12.50 | $12.50 | 16,642 | — | — |
| 2018-07-09 | $12.50 | $12.50 | 7,824 | — | — |
| 2018-07-06 | $13.50 | $13.50 | 3,790 | — | — |
| 2018-07-05 | $12.50 | $12.50 | 6,248 | — | — |
| 2018-07-03 | $12.50 | $12.50 | 5,340 | — | — |
| 2018-07-02 | $12.50 | $12.50 | 15,428 | — | — |
| 2018-06-29 | $13.00 | $13.00 | 14,516 | — | — |
| 2018-06-28 | $13.00 | $13.00 | 22,442 | — | — |
| 2018-06-27 | $12.00 | $12.00 | 12,762 | — | — |
| 2018-06-26 | $12.00 | $12.00 | 7,944 | — | — |
| 2018-06-25 | $12.50 | $12.50 | 7,540 | — | — |
| 2018-06-22 | $12.50 | $12.50 | 14,778 | — | — |
| 2018-06-21 | $12.00 | $12.00 | 11,326 | — | — |
| 2018-06-20 | $12.50 | $12.50 | 8,884 | — | — |
| 2018-06-19 | $12.50 | $12.50 | 11,624 | — | — |
| 2018-06-18 | $12.50 | $12.50 | 9,662 | — | — |
| 2018-06-15 | $12.50 | $12.50 | 10,148 | — | — |
| 2018-06-14 | $12.50 | $12.50 | 13,778 | — | — |
| 2018-06-13 | $13.00 | $13.00 | 6,274 | — | — |
| 2018-06-12 | $13.50 | $13.50 | 14,772 | — | — |
| 2018-06-11 | $13.50 | $13.50 | 22,858 | — | — |
| 2018-06-08 | $15.50 | $15.50 | 3,602 | — | — |
| 2018-06-07 | $16.00 | $16.00 | 4,926 | — | — |
| 2018-06-06 | $16.00 | $16.00 | 5,212 | — | — |
| 2018-06-05 | $17.50 | $17.50 | 1,840 | — | — |
| 2018-06-04 | $17.50 | $17.50 | 1,974 | — | — |
| 2018-06-01 | $18.00 | $18.00 | 4,798 | — | — |
| 2018-05-31 | $17.50 | $17.50 | 1,690 | — | — |
| 2018-05-30 | $17.00 | $17.00 | 1,608 | — | — |
| 2018-05-29 | $17.50 | $17.50 | 1,180 | — | — |
| 2018-05-25 | $17.50 | $17.50 | 6,794 | — | — |
| 2018-05-24 | $17.50 | $17.50 | 8,696 | — | — |
| 2018-05-23 | $17.50 | $17.50 | 1,690 | — | — |
| 2018-05-22 | $17.50 | $17.50 | 3,272 | — | — |
| 2018-05-21 | $16.50 | $16.50 | 3,274 | — | — |
| 2018-05-18 | $16.50 | $16.50 | 3,132 | — | — |
| 2018-05-17 | $17.00 | $17.00 | 3,192 | — | — |
| 2018-05-16 | $17.00 | $17.00 | 7,156 | — | — |
| 2018-05-15 | $17.50 | $17.50 | 5,114 | — | — |
| 2018-05-14 | $18.00 | $18.00 | 2,154 | — | — |
| 2018-05-11 | $18.00 | $18.00 | 4,670 | — | — |
| 2018-05-10 | $18.00 | $18.00 | 12,756 | — | — |
| 2018-05-09 | $18.00 | $18.00 | 3,052 | — | — |
| 2018-05-08 | $17.50 | $17.50 | 4,506 | — | — |
| 2018-05-07 | $17.50 | $17.50 | 7,966 | — | — |
| 2018-05-04 | $18.00 | $18.00 | 4,048 | — | — |
| 2018-05-03 | $17.00 | $17.00 | 10,402 | — | — |
| 2018-05-02 | $17.00 | $17.00 | 10,588 | — | — |
| 2018-05-01 | $16.50 | $16.50 | 9,392 | — | — |
| 2018-04-30 | $16.50 | $16.50 | 7,158 | — | — |
| 2018-04-27 | $17.00 | $17.00 | 1,746 | — | — |
| 2018-04-26 | $16.50 | $16.50 | 11,444 | — | — |
| 2018-04-25 | $16.00 | $16.00 | 8,994 | — | — |
| 2018-04-24 | $16.50 | $16.50 | 10,796 | — | — |
| 2018-04-23 | $16.50 | $16.50 | 7,946 | — | — |
| 2018-04-20 | $16.50 | $16.50 | 15,332 | — | — |
| 2018-04-19 | $18.00 | $18.00 | 38,570 | — | — |
| 2018-04-18 | $17.00 | $17.00 | 21,168 | — | — |
| 2018-04-17 | $16.50 | $16.50 | 5,772 | — | — |
| 2018-04-16 | $16.50 | $16.50 | 8,210 | — | — |
| 2018-04-13 | $17.00 | $17.00 | 12,910 | — | — |
| 2018-04-12 | $16.00 | $16.00 | 10,724 | — | — |
| 2018-04-11 | $16.50 | $16.50 | 23,962 | — | — |
| 2018-04-10 | $18.50 | $18.50 | 81,360 | — | — |
| 2018-04-09 | $12.50 | $12.50 | 10,262 | — | — |
| 2018-04-06 | $13.00 | $13.00 | 4,240 | — | — |
| 2018-04-05 | $13.00 | $13.00 | 2,916 | — | — |
| 2018-04-04 | $13.00 | $13.00 | 6,780 | — | — |
| 2018-04-03 | $11.50 | $11.50 | 7,048 | — | — |
| 2018-04-02 | $12.50 | $12.50 | 13,384 | — | — |
| 2018-03-29 | $12.50 | $12.50 | 14,814 | — | — |
| 2018-03-28 | $14.00 | $14.00 | 15,676 | — | — |
| 2018-03-27 | $11.50 | $11.50 | 24,250 | — | — |
| 2018-03-26 | $12.00 | $12.00 | 7,418 | — | — |
| 2018-03-23 | $13.00 | $13.00 | 6,880 | — | — |
| 2018-03-22 | $13.50 | $13.50 | 10,400 | — | — |
| 2018-03-21 | $14.50 | $14.50 | 9,732 | — | — |
| 2018-03-20 | $13.50 | $13.50 | 5,584 | — | — |
| 2018-03-19 | $13.50 | $13.50 | 7,410 | — | — |
| 2018-03-16 | $13.50 | $13.50 | 7,552 | — | — |
| 2018-03-15 | $13.50 | $13.50 | 7,568 | — | — |
| 2018-03-14 | $14.00 | $14.00 | 5,440 | — | — |
| 2018-03-13 | $15.00 | $15.00 | 7,138 | — | — |
| 2018-03-12 | $14.50 | $14.50 | 6,218 | — | — |
| 2018-03-09 | $14.00 | $14.00 | 11,286 | — | — |
| 2018-03-08 | $14.50 | $14.50 | 9,186 | — | — |
| 2018-03-07 | $15.50 | $15.50 | 3,344 | — | — |
| 2018-03-06 | $15.50 | $15.50 | 11,924 | — | — |
| 2018-03-05 | $15.50 | $15.50 | 2,810 | — | — |
| 2018-03-02 | $15.50 | $15.50 | 3,638 | — | — |
| 2018-03-01 | $15.50 | $15.50 | 3,302 | — | — |
| 2018-02-28 | $15.50 | $15.50 | 4,200 | — | — |
| 2018-02-27 | $15.50 | $15.50 | 4,590 | — | — |
| 2018-02-26 | $15.00 | $15.00 | 3,770 | — | — |
| 2018-02-23 | $15.50 | $15.50 | 7,424 | — | — |
| 2018-02-22 | $15.50 | $15.50 | 10,794 | — | — |
| 2018-02-21 | $16.00 | $16.00 | 10,630 | — | — |
| 2018-02-20 | $16.50 | $16.50 | 9,930 | — | — |
| 2018-02-16 | $17.00 | $17.00 | 24,176 | — | — |
| 2018-02-15 | $17.00 | $17.00 | 6,496 | — | — |
| 2018-02-14 | $17.00 | $17.00 | 12,988 | — | — |
| 2018-02-13 | $18.00 | $18.00 | 6,998 | — | — |
| 2018-02-12 | $19.00 | $19.00 | 14,726 | — | — |
| 2018-02-09 | $18.00 | $18.00 | 4,202 | — | — |
| 2018-02-08 | $18.00 | $18.00 | 4,756 | — | — |
| 2018-02-07 | $18.00 | $18.00 | 5,842 | — | — |
| 2018-02-06 | $18.00 | $18.00 | 3,746 | — | — |
| 2018-02-05 | $18.50 | $18.50 | 12,034 | — | — |
| 2018-02-02 | $20.50 | $20.50 | 12,140 | — | — |
| 2018-02-01 | $21.00 | $21.00 | 11,420 | — | — |
| 2018-01-31 | $21.50 | $21.50 | 8,462 | — | — |
| 2018-01-30 | $22.50 | $22.50 | 6,690 | — | — |
| 2018-01-29 | $23.00 | $23.00 | 19,586 | — | — |
| 2018-01-26 | $22.00 | $22.00 | 18,302 | — | — |
| 2018-01-25 | $23.00 | $23.00 | 16,636 | — | — |
| 2018-01-24 | $22.00 | $22.00 | 31,366 | — | — |
| 2018-01-23 | $20.50 | $20.50 | 36,776 | — | — |
| 2018-01-22 | $20.00 | $20.00 | 12,090 | — | — |
| 2018-01-19 | $20.00 | $20.00 | 7,878 | — | — |
| 2018-01-18 | $20.00 | $20.00 | 41,230 | — | — |
| 2018-01-17 | $19.50 | $19.50 | 8,270 | — | — |
| 2018-01-16 | $20.00 | $20.00 | 30,060 | — | — |
| 2018-01-12 | $19.50 | $19.50 | 4,072 | — | — |
| 2018-01-11 | $19.50 | $19.50 | 4,324 | — | — |
| 2018-01-10 | $19.50 | $19.50 | 3,490 | — | — |
| 2018-01-09 | $19.50 | $19.50 | 7,698 | — | — |
| 2018-01-08 | $19.50 | $19.50 | 3,202 | — | — |
| 2018-01-05 | $19.50 | $19.50 | 8,176 | — | — |
| 2018-01-04 | $20.00 | $20.00 | 3,500 | — | — |
| 2018-01-03 | $19.50 | $19.50 | 7,478 | — | — |
| 2018-01-02 | $20.50 | $20.50 | 6,206 | — | — |