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
- 2005-01-03 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 | $6.60 | $6.60 | 34,458 | — | — |
| 2018-12-28 | $6.72 | $6.72 | 23,700 | — | — |
| 2018-12-27 | $6.60 | $6.60 | 46,200 | — | — |
| 2018-12-26 | $6.60 | $6.60 | 22,608 | — | — |
| 2018-12-24 | $6.84 | $6.84 | 27,242 | — | — |
| 2018-12-21 | $7.32 | $7.32 | 19,317 | — | — |
| 2018-12-20 | $7.20 | $7.20 | 12,450 | — | — |
| 2018-12-19 | $7.32 | $7.32 | 28,600 | — | — |
| 2018-12-18 | $7.44 | $7.44 | 22,575 | — | — |
| 2018-12-17 | $7.92 | $7.92 | 11,400 | — | — |
| 2018-12-14 | $7.92 | $7.92 | 19,767 | — | — |
| 2018-12-13 | $7.80 | $7.80 | 29,175 | — | — |
| 2018-12-12 | $8.52 | $8.52 | 10,042 | — | — |
| 2018-12-11 | $8.52 | $8.52 | 13,200 | — | — |
| 2018-12-10 | $8.64 | $8.64 | 7,667 | — | — |
| 2018-12-07 | $9.00 | $9.00 | 6,000 | — | — |
| 2018-12-06 | $9.00 | $9.00 | 14,183 | — | — |
| 2018-12-04 | $9.24 | $9.24 | 13,092 | — | — |
| 2018-12-03 | $9.60 | $9.60 | 9,492 | — | — |
| 2018-11-30 | $9.48 | $9.48 | 14,558 | — | — |
| 2018-11-29 | $9.84 | $9.84 | 6,567 | — | — |
| 2018-11-28 | $9.60 | $9.60 | 9,692 | — | — |
| 2018-11-27 | $9.48 | $9.48 | 9,500 | — | — |
| 2018-11-26 | $9.36 | $9.36 | 14,050 | — | — |
| 2018-11-23 | $9.00 | $9.00 | 3,850 | — | — |
| 2018-11-21 | $9.12 | $9.12 | 13,575 | — | — |
| 2018-11-20 | $9.12 | $9.12 | 29,075 | — | — |
| 2018-11-19 | $9.00 | $9.00 | 25,567 | — | — |
| 2018-11-16 | $8.88 | $8.88 | 34,150 | — | — |
| 2018-11-15 | $9.36 | $9.36 | 111,058 | — | — |
| 2018-11-14 | $10.20 | $10.20 | 12,642 | — | — |
| 2018-11-13 | $10.44 | $10.44 | 7,592 | — | — |
| 2018-11-12 | $10.56 | $10.56 | 19,133 | — | — |
| 2018-11-09 | $11.04 | $11.04 | 15,208 | — | — |
| 2018-11-08 | $10.92 | $10.92 | 4,092 | — | — |
| 2018-11-07 | $11.16 | $11.16 | 8,425 | — | — |
| 2018-11-06 | $10.92 | $10.92 | 8,267 | — | — |
| 2018-11-05 | $10.92 | $10.92 | 17,400 | — | — |
| 2018-11-02 | $10.80 | $10.80 | 12,575 | — | — |
| 2018-11-01 | $10.80 | $10.80 | 15,075 | — | — |
| 2018-10-31 | $10.56 | $10.56 | 6,158 | — | — |
| 2018-10-30 | $10.80 | $10.80 | 8,192 | — | — |
| 2018-10-29 | $10.80 | $10.80 | 7,108 | — | — |
| 2018-10-26 | $10.68 | $10.68 | 6,358 | — | — |
| 2018-10-25 | $10.68 | $10.68 | 7,217 | — | — |
| 2018-10-24 | $11.04 | $11.04 | 25,458 | — | — |
| 2018-10-23 | $11.16 | $11.16 | 10,892 | — | — |
| 2018-10-22 | $11.52 | $11.52 | 7,300 | — | — |
| 2018-10-19 | $11.52 | $11.52 | 55,283 | — | — |
| 2018-10-18 | $10.92 | $10.92 | 39,867 | — | — |
| 2018-10-17 | $11.16 | $11.16 | 12,175 | — | — |
| 2018-10-16 | $11.04 | $11.04 | 10,842 | — | — |
| 2018-10-15 | $10.68 | $10.68 | 5,958 | — | — |
| 2018-10-12 | $10.68 | $10.68 | 8,133 | — | — |
| 2018-10-11 | $10.56 | $10.56 | 12,683 | — | — |
| 2018-10-10 | $10.68 | $10.68 | 10,942 | — | — |
| 2018-10-09 | $10.68 | $10.68 | 17,675 | — | — |
| 2018-10-08 | $11.04 | $11.04 | 12,025 | — | — |
| 2018-10-05 | $10.92 | $10.92 | 4,608 | — | — |
| 2018-10-04 | $11.16 | $11.16 | 18,042 | — | — |
| 2018-10-03 | $10.92 | $10.92 | 33,183 | — | — |
| 2018-10-02 | $11.52 | $11.52 | 145,108 | — | — |
| 2018-10-01 | $11.16 | $11.16 | 9,975 | — | — |
| 2018-09-28 | $11.04 | $11.04 | 11,058 | — | — |
| 2018-09-27 | $11.28 | $11.28 | 9,317 | — | — |
| 2018-09-26 | $11.40 | $11.40 | 10,300 | — | — |
| 2018-09-25 | $11.76 | $11.76 | 10,075 | — | — |
| 2018-09-24 | $11.76 | $11.76 | 17,250 | — | — |
| 2018-09-21 | $11.64 | $11.64 | 7,858 | — | — |
| 2018-09-20 | $12.00 | $12.00 | 11,925 | — | — |
| 2018-09-19 | $11.76 | $11.76 | 7,550 | — | — |
| 2018-09-18 | $11.64 | $11.64 | 20,825 | — | — |
| 2018-09-17 | $12.00 | $12.00 | 11,842 | — | — |
| 2018-09-14 | $11.88 | $11.88 | 6,000 | — | — |
| 2018-09-13 | $11.88 | $11.88 | 23,600 | — | — |
| 2018-09-12 | $12.24 | $12.24 | 17,625 | — | — |
| 2018-09-11 | $12.12 | $12.12 | 9,217 | — | — |
| 2018-09-10 | $12.36 | $12.36 | 32,933 | — | — |
| 2018-09-07 | $12.00 | $12.00 | 19,517 | — | — |
| 2018-09-06 | $11.76 | $11.76 | 7,775 | — | — |
| 2018-09-05 | $12.12 | $12.12 | 15,908 | — | — |
| 2018-09-04 | $12.24 | $12.24 | 10,117 | — | — |
| 2018-08-31 | $12.12 | $12.12 | 17,825 | — | — |
| 2018-08-30 | $12.60 | $12.60 | 62,492 | — | — |
| 2018-08-29 | $12.00 | $12.00 | 12,008 | — | — |
| 2018-08-28 | $11.76 | $11.76 | 12,433 | — | — |
| 2018-08-27 | $11.88 | $11.88 | 11,792 | — | — |
| 2018-08-24 | $11.64 | $11.64 | 27,783 | — | — |
| 2018-08-23 | $11.64 | $11.64 | 9,417 | — | — |
| 2018-08-22 | $11.04 | $11.04 | 5,258 | — | — |
| 2018-08-21 | $10.68 | $10.68 | 9,667 | — | — |
| 2018-08-20 | $10.56 | $10.56 | 10,700 | — | — |
| 2018-08-17 | $10.56 | $10.56 | 35,050 | — | — |
| 2018-08-16 | $10.44 | $10.44 | 5,592 | — | — |
| 2018-08-15 | $10.32 | $10.32 | 9,325 | — | — |
| 2018-08-14 | $10.56 | $10.56 | 13,875 | — | — |
| 2018-08-13 | $10.32 | $10.32 | 13,575 | — | — |
| 2018-08-10 | $10.44 | $10.44 | 36,458 | — | — |
| 2018-08-09 | $10.92 | $10.92 | 20,100 | — | — |
| 2018-08-08 | $10.80 | $10.80 | 11,375 | — | — |
| 2018-08-07 | $10.80 | $10.80 | 11,850 | — | — |
| 2018-08-06 | $10.56 | $10.56 | 13,250 | — | — |
| 2018-08-03 | $10.80 | $10.80 | 12,875 | — | — |
| 2018-08-02 | $10.44 | $10.44 | 24,217 | — | — |
| 2018-08-01 | $10.32 | $10.32 | 62,567 | — | — |
| 2018-07-31 | $10.68 | $10.68 | 23,942 | — | — |
| 2018-07-30 | $10.44 | $10.44 | 36,883 | — | — |
| 2018-07-27 | $10.92 | $10.92 | 22,167 | — | — |
| 2018-07-26 | $11.16 | $11.16 | 23,025 | — | — |
| 2018-07-25 | $11.28 | $11.28 | 34,058 | — | — |
| 2018-07-24 | $11.16 | $11.16 | 67,100 | — | — |
| 2018-07-23 | $11.64 | $11.64 | 66,400 | — | — |
| 2018-07-20 | $12.12 | $12.12 | 207,383 | — | — |
| 2018-07-19 | $12.12 | $12.12 | 28,067 | — | — |
| 2018-07-18 | $12.72 | $12.72 | 59,275 | — | — |
| 2018-07-17 | $11.64 | $11.64 | 16,250 | — | — |
| 2018-07-16 | $11.52 | $11.52 | 8,917 | — | — |
| 2018-07-13 | $11.76 | $11.76 | 9,850 | — | — |
| 2018-07-12 | $11.52 | $11.52 | 8,692 | — | — |
| 2018-07-11 | $11.64 | $11.64 | 6,617 | — | — |
| 2018-07-10 | $11.52 | $11.52 | 8,708 | — | — |
| 2018-07-09 | $11.64 | $11.64 | 12,175 | — | — |
| 2018-07-06 | $12.00 | $12.00 | 17,475 | — | — |
| 2018-07-05 | $11.76 | $11.76 | 17,425 | — | — |
| 2018-07-03 | $11.16 | $11.16 | 24,492 | — | — |
| 2018-07-02 | $11.52 | $11.52 | 54,942 | — | — |
| 2018-06-29 | $12.00 | $12.00 | 46,458 | — | — |
| 2018-06-28 | $12.24 | $12.24 | 121,908 | — | — |
| 2018-06-27 | $12.00 | $12.00 | 80,208 | — | — |
| 2018-06-26 | $12.48 | $12.48 | 29,367 | — | — |
| 2018-06-25 | $12.00 | $12.00 | 61,375 | — | — |
| 2018-06-22 | $12.36 | $12.36 | 62,875 | — | — |
| 2018-06-21 | $12.60 | $12.60 | 157,708 | — | — |
| 2018-06-20 | $12.96 | $12.96 | 1,096,208 | — | — |
| 2018-06-19 | $12.60 | $12.60 | 26,742 | — | — |
| 2018-06-18 | $12.36 | $12.36 | 16,217 | — | — |
| 2018-06-15 | $12.48 | $12.48 | 26,942 | — | — |
| 2018-06-14 | $12.36 | $12.36 | 38,317 | — | — |
| 2018-06-13 | $12.72 | $12.72 | 17,867 | — | — |
| 2018-06-12 | $13.08 | $13.08 | 22,283 | — | — |
| 2018-06-11 | $12.96 | $12.96 | 32,408 | — | — |
| 2018-06-08 | $13.56 | $13.56 | 27,042 | — | — |
| 2018-06-07 | $13.80 | $13.80 | 45,425 | — | — |
| 2018-06-06 | $13.56 | $13.56 | 15,325 | — | — |
| 2018-06-05 | $13.80 | $13.80 | 17,242 | — | — |
| 2018-06-04 | $13.44 | $13.44 | 18,408 | — | — |
| 2018-06-01 | $13.56 | $13.56 | 15,008 | — | — |
| 2018-05-31 | $13.56 | $13.56 | 22,475 | — | — |
| 2018-05-30 | $14.04 | $14.04 | 69,125 | — | — |
| 2018-05-29 | $14.16 | $14.16 | 50,408 | — | — |
| 2018-05-25 | $13.44 | $13.44 | 62,658 | — | — |
| 2018-05-24 | $12.72 | $12.72 | 18,692 | — | — |
| 2018-05-23 | $12.72 | $12.72 | 13,992 | — | — |
| 2018-05-22 | $12.72 | $12.72 | 11,775 | — | — |
| 2018-05-21 | $12.60 | $12.60 | 17,117 | — | — |
| 2018-05-18 | $12.84 | $12.84 | 21,717 | — | — |
| 2018-05-17 | $12.84 | $12.84 | 12,333 | — | — |
| 2018-05-16 | $12.84 | $12.84 | 8,600 | — | — |
| 2018-05-15 | $12.60 | $12.60 | 7,292 | — | — |
| 2018-05-14 | $12.96 | $12.96 | 25,242 | — | — |
| 2018-05-11 | $13.20 | $13.20 | 29,567 | — | — |
| 2018-05-10 | $12.60 | $12.60 | 50,458 | — | — |
| 2018-05-09 | $13.44 | $13.44 | 48,967 | — | — |
| 2018-05-08 | $13.20 | $13.20 | 9,700 | — | — |
| 2018-05-07 | $13.32 | $13.32 | 32,267 | — | — |
| 2018-05-04 | $13.20 | $13.20 | 13,383 | — | — |
| 2018-05-03 | $13.08 | $13.08 | 12,408 | — | — |
| 2018-05-02 | $13.20 | $13.20 | 21,775 | — | — |
| 2018-05-01 | $13.32 | $13.32 | 9,750 | — | — |
| 2018-04-30 | $13.08 | $13.08 | 18,633 | — | — |
| 2018-04-27 | $13.20 | $13.20 | 10,842 | — | — |
| 2018-04-26 | $12.96 | $12.96 | 18,992 | — | — |
| 2018-04-25 | $12.72 | $12.72 | 21,775 | — | — |
| 2018-04-24 | $12.60 | $12.60 | 15,292 | — | — |
| 2018-04-23 | $12.72 | $12.72 | 20,225 | — | — |
| 2018-04-20 | $12.84 | $12.84 | 56,383 | — | — |
| 2018-04-19 | $13.68 | $13.68 | 75,892 | — | — |
| 2018-04-18 | $14.04 | $14.04 | 23,567 | — | — |
| 2018-04-17 | $14.40 | $14.40 | 23,633 | — | — |
| 2018-04-16 | $14.64 | $14.64 | 104,008 | — | — |
| 2018-04-13 | $14.16 | $14.16 | 24,933 | — | — |
| 2018-04-12 | $13.92 | $13.92 | 23,867 | — | — |
| 2018-04-11 | $14.28 | $14.28 | 13,267 | — | — |
| 2018-04-10 | $14.28 | $14.28 | 17,308 | — | — |
| 2018-04-09 | $13.80 | $13.80 | 26,383 | — | — |
| 2018-04-06 | $13.92 | $13.92 | 22,475 | — | — |
| 2018-04-05 | $13.56 | $13.56 | 26,183 | — | — |
| 2018-04-04 | $14.04 | $14.04 | 24,058 | — | — |
| 2018-04-03 | $13.92 | $13.92 | 17,808 | — | — |
| 2018-04-02 | $14.28 | $14.28 | 27,867 | — | — |
| 2018-03-29 | $14.04 | $14.04 | 82,633 | — | — |
| 2018-03-28 | $13.56 | $13.56 | 19,992 | — | — |
| 2018-03-27 | $13.80 | $13.80 | 39,575 | — | — |
| 2018-03-26 | $13.80 | $13.80 | 65,892 | — | — |
| 2018-03-23 | $14.04 | $14.04 | 37,758 | — | — |
| 2018-03-22 | $14.88 | $14.88 | 54,700 | — | — |
| 2018-03-21 | $15.12 | $15.12 | 26,908 | — | — |
| 2018-03-20 | $15.24 | $15.24 | 67,825 | — | — |
| 2018-03-19 | $15.72 | $15.72 | 43,300 | — | — |
| 2018-03-16 | $15.96 | $15.96 | 80,492 | — | — |
| 2018-03-15 | $15.72 | $15.72 | 109,600 | — | — |
| 2018-03-14 | $17.04 | $17.04 | 88,917 | — | — |
| 2018-03-13 | $17.40 | $17.40 | 230,533 | — | — |
| 2018-03-12 | $17.76 | $17.76 | 153,692 | — | — |
| 2018-03-09 | $17.76 | $17.76 | 43,967 | — | — |
| 2018-03-08 | $18.12 | $18.12 | 34,792 | — | — |
| 2018-03-07 | $17.76 | $17.76 | 37,133 | — | — |
| 2018-03-06 | $18.24 | $18.24 | 98,625 | — | — |
| 2018-03-05 | $17.64 | $17.64 | 134,033 | — | — |
| 2018-03-02 | $19.92 | $19.92 | 379,858 | — | — |
| 2018-03-01 | $16.92 | $16.92 | 77,283 | — | — |
| 2018-02-28 | $16.20 | $16.20 | 90,983 | — | — |
| 2018-02-27 | $16.68 | $16.68 | 119,208 | — | — |
| 2018-02-26 | $17.88 | $17.88 | 76,767 | — | — |
| 2018-02-23 | $17.76 | $17.76 | 138,750 | — | — |
| 2018-02-22 | $17.40 | $17.40 | 54,992 | — | — |
| 2018-02-21 | $18.00 | $18.00 | 107,392 | — | — |
| 2018-02-20 | $18.00 | $18.00 | 151,767 | — | — |
| 2018-02-16 | $17.52 | $17.52 | 72,642 | — | — |
| 2018-02-15 | $17.64 | $17.64 | 134,058 | — | — |
| 2018-02-14 | $18.24 | $18.24 | 155,308 | — | — |
| 2018-02-13 | $18.96 | $18.96 | 145,075 | — | — |
| 2018-02-12 | $18.36 | $18.36 | 143,333 | — | — |
| 2018-02-09 | $18.48 | $18.48 | 103,250 | — | — |
| 2018-02-08 | $19.44 | $19.44 | 74,242 | — | — |
| 2018-02-07 | $21.24 | $21.24 | 90,292 | — | — |
| 2018-02-06 | $22.56 | $22.56 | 87,967 | — | — |
| 2018-02-05 | $21.48 | $21.48 | 91,400 | — | — |
| 2018-02-02 | $23.52 | $23.52 | 195,800 | — | — |
| 2018-02-01 | $25.20 | $25.20 | 647,600 | — | — |
| 2018-01-31 | $25.20 | $25.20 | 186,300 | — | — |
| 2018-01-30 | $26.40 | $26.40 | 206,150 | — | — |
| 2018-01-29 | $30.96 | $30.96 | 238,592 | — | — |
| 2018-01-26 | $35.88 | $35.88 | 459,508 | — | — |
| 2018-01-25 | $40.92 | $40.92 | 3,086,292 | — | — |
| 2018-01-24 | $25.80 | $25.80 | 383,717 | — | — |
| 2018-01-23 | $28.20 | $28.20 | 338,158 | — | — |
| 2018-01-22 | $27.84 | $27.84 | 5,699,167 | — | — |
| 2018-01-19 | $17.64 | $17.64 | 17,883 | — | — |
| 2018-01-18 | $17.88 | $17.88 | 36,067 | — | — |
| 2018-01-17 | $16.56 | $16.56 | 24,733 | — | — |
| 2018-01-16 | $17.76 | $17.76 | 50,925 | — | — |
| 2018-01-12 | $18.24 | $18.24 | 44,392 | — | — |
| 2018-01-11 | $17.04 | $17.04 | 46,567 | — | — |
| 2018-01-10 | $15.60 | $15.60 | 40,533 | — | — |
| 2018-01-09 | $15.48 | $15.48 | 57,450 | — | — |
| 2018-01-08 | $15.12 | $15.12 | 22,750 | — | — |
| 2018-01-05 | $14.76 | $14.76 | 37,650 | — | — |
| 2018-01-04 | $15.72 | $15.72 | 67,475 | — | — |
| 2018-01-03 | $17.28 | $17.28 | 112,683 | — | — |
| 2018-01-02 | $15.12 | $15.12 | 80,700 | — | — |