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
- 2012-08-03 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 | $7.68 | $7.68 | 8 | — | — |
| 2018-12-28 | $6.96 | $6.96 | 0 | — | — |
| 2018-12-27 | $6.96 | $6.96 | 0 | — | — |
| 2018-12-26 | $6.96 | $6.96 | 1 | — | — |
| 2018-12-24 | $8.40 | $8.40 | 0 | — | — |
| 2018-12-21 | $8.40 | $8.40 | 0 | — | — |
| 2018-12-20 | $8.40 | $8.40 | 50 | — | — |
| 2018-12-19 | $8.64 | $8.64 | 2 | — | — |
| 2018-12-18 | $8.64 | $8.64 | 21 | — | — |
| 2018-12-17 | $9.60 | $9.60 | 0 | — | — |
| 2018-12-14 | $9.60 | $9.60 | 0 | — | — |
| 2018-12-13 | $9.60 | $9.60 | 2 | — | — |
| 2018-12-12 | $10.32 | $10.32 | 0 | — | — |
| 2018-12-11 | $10.32 | $10.32 | 0 | — | — |
| 2018-12-10 | $10.32 | $10.32 | 0 | — | — |
| 2018-12-07 | $10.32 | $10.32 | 0 | — | — |
| 2018-12-06 | $10.32 | $10.32 | 21 | — | — |
| 2018-12-04 | $11.52 | $11.52 | 0 | — | — |
| 2018-12-03 | $11.52 | $11.52 | 13 | — | — |
| 2018-11-30 | $12.00 | $12.00 | 0 | — | — |
| 2018-11-29 | $12.00 | $12.00 | 0 | — | — |
| 2018-11-28 | $12.00 | $12.00 | 0 | — | — |
| 2018-11-27 | $12.00 | $12.00 | 0 | — | — |
| 2018-11-26 | $12.24 | $12.24 | 0 | — | — |
| 2018-11-23 | $12.24 | $12.24 | 0 | — | — |
| 2018-11-21 | $12.24 | $12.24 | 9 | — | — |
| 2018-11-20 | $13.20 | $13.20 | 0 | — | — |
| 2018-11-19 | $13.20 | $13.20 | 0 | — | — |
| 2018-11-16 | $13.20 | $13.20 | 0 | — | — |
| 2018-11-15 | $13.20 | $13.20 | 0 | — | — |
| 2018-11-14 | $13.20 | $13.20 | 105 | — | — |
| 2018-11-13 | $15.84 | $15.84 | 168 | — | — |
| 2018-11-12 | $14.40 | $14.40 | 0 | — | — |
| 2018-11-09 | $14.40 | $14.40 | 8 | — | — |
| 2018-11-08 | $14.40 | $14.40 | 83 | — | — |
| 2018-11-07 | $16.80 | $16.80 | 0 | — | — |
| 2018-11-06 | $16.80 | $16.80 | 21 | — | — |
| 2018-11-05 | $12.48 | $12.48 | 0 | — | — |
| 2018-11-02 | $12.48 | $12.48 | 5 | — | — |
| 2018-11-01 | $12.48 | $12.48 | 0 | — | — |
| 2018-10-31 | $12.48 | $12.48 | 3 | — | — |
| 2018-10-30 | $13.44 | $13.44 | 2 | — | — |
| 2018-10-29 | $13.44 | $13.44 | 29 | — | — |
| 2018-10-26 | $12.48 | $12.48 | 0 | — | — |
| 2018-10-25 | $12.48 | $12.48 | 0 | — | — |
| 2018-10-24 | $12.48 | $12.48 | 0 | — | — |
| 2018-10-23 | $12.48 | $12.48 | 5 | — | — |
| 2018-10-22 | $14.16 | $14.16 | 500 | — | — |
| 2018-10-19 | $14.16 | $14.16 | 0 | — | — |
| 2018-10-18 | $14.16 | $14.16 | 19 | — | — |
| 2018-10-17 | $17.28 | $17.28 | 0 | — | — |
| 2018-10-16 | $17.28 | $17.28 | 2 | — | — |
| 2018-10-15 | $17.04 | $17.04 | 0 | — | — |
| 2018-10-12 | $17.04 | $17.04 | 0 | — | — |
| 2018-10-11 | $17.04 | $17.04 | 65 | — | — |
| 2018-10-10 | $17.28 | $17.28 | 16 | — | — |
| 2018-10-09 | $16.32 | $16.32 | 3 | — | — |
| 2018-10-08 | $17.52 | $17.52 | 0 | — | — |
| 2018-10-05 | $17.52 | $17.52 | 50 | — | — |
| 2018-10-04 | $19.20 | $19.20 | 42 | — | — |
| 2018-10-03 | $18.24 | $18.24 | 91 | — | — |
| 2018-10-02 | $21.60 | $21.60 | 192 | — | — |
| 2018-10-01 | $16.08 | $16.08 | 75 | — | — |
| 2018-09-28 | $16.56 | $16.56 | 24 | — | — |
| 2018-09-27 | $17.76 | $17.76 | 8 | — | — |
| 2018-09-26 | $19.92 | $19.92 | 0 | — | — |
| 2018-09-25 | $19.92 | $19.92 | 0 | — | — |
| 2018-09-24 | $19.92 | $19.92 | 0 | — | — |
| 2018-09-21 | $19.92 | $19.92 | 0 | — | — |
| 2018-09-20 | $19.92 | $19.92 | 29 | — | — |
| 2018-09-19 | $18.96 | $18.96 | 11 | — | — |
| 2018-09-18 | $19.68 | $19.68 | 0 | — | — |
| 2018-09-17 | $19.68 | $19.68 | 0 | — | — |
| 2018-09-14 | $19.68 | $19.68 | 1 | — | — |
| 2018-09-13 | $20.16 | $20.16 | 0 | — | — |
| 2018-09-12 | $20.16 | $20.16 | 0 | — | — |
| 2018-09-11 | $20.16 | $20.16 | 0 | — | — |
| 2018-09-10 | $20.16 | $20.16 | 10 | — | — |
| 2018-09-07 | $21.36 | $21.36 | 92 | — | — |
| 2018-09-06 | $25.68 | $25.68 | 55 | — | — |
| 2018-09-05 | $16.08 | $16.08 | 46 | — | — |
| 2018-09-04 | $17.52 | $17.52 | 0 | — | — |
| 2018-08-31 | $17.52 | $17.52 | 129 | — | — |
| 2018-08-30 | $19.20 | $19.20 | 0 | — | — |
| 2018-08-29 | $19.20 | $19.20 | 58 | — | — |
| 2018-08-28 | $19.68 | $19.68 | 0 | — | — |
| 2018-08-27 | $19.68 | $19.68 | 8 | — | — |
| 2018-08-24 | $18.96 | $18.96 | 42 | — | — |
| 2018-08-23 | $18.72 | $18.72 | 0 | — | — |
| 2018-08-22 | $18.72 | $18.72 | 51 | — | — |
| 2018-08-21 | $19.20 | $19.20 | 49 | — | — |
| 2018-08-20 | $19.20 | $19.20 | 5 | — | — |
| 2018-08-17 | $20.88 | $20.88 | 17 | — | — |
| 2018-08-16 | $22.56 | $22.56 | 5 | — | — |
| 2018-08-15 | $19.44 | $19.44 | 4 | — | — |
| 2018-08-14 | $18.72 | $18.72 | 8 | — | — |
| 2018-08-13 | $21.36 | $21.36 | 329 | — | — |
| 2018-08-10 | $27.12 | $27.12 | 0 | — | — |
| 2018-08-09 | $27.12 | $27.12 | 14 | — | — |
| 2018-08-08 | $23.28 | $23.28 | 131 | — | — |
| 2018-08-07 | $19.68 | $19.68 | 2 | — | — |
| 2018-08-06 | $22.80 | $22.80 | 422 | — | — |
| 2018-08-03 | $20.16 | $20.16 | 5 | — | — |
| 2018-08-02 | $17.04 | $17.04 | 0 | — | — |
| 2018-08-01 | $17.04 | $17.04 | 0 | — | — |
| 2018-07-31 | $17.04 | $17.04 | 12 | — | — |
| 2018-07-30 | $20.88 | $20.88 | 0 | — | — |
| 2018-07-27 | $20.88 | $20.88 | 13 | — | — |
| 2018-07-26 | $20.88 | $20.88 | 11 | — | — |
| 2018-07-25 | $18.72 | $18.72 | 1 | — | — |
| 2018-07-24 | $21.12 | $21.12 | 198 | — | — |
| 2018-07-23 | $24.24 | $24.24 | 42 | — | — |
| 2018-07-20 | $25.92 | $25.92 | 71 | — | — |
| 2018-07-19 | $28.56 | $28.56 | 20 | — | — |
| 2018-07-18 | $34.32 | $34.32 | 3 | — | — |
| 2018-07-17 | $33.60 | $33.60 | 21 | — | — |
| 2018-07-16 | $33.36 | $33.36 | 790 | — | — |
| 2018-07-13 | $44.64 | $44.64 | 95 | — | — |
| 2018-07-12 | $44.16 | $44.16 | 658 | — | — |
| 2018-07-11 | $36.00 | $36.00 | 16 | — | — |
| 2018-07-10 | $38.64 | $38.64 | 841 | — | — |
| 2018-07-09 | $29.04 | $29.04 | 105 | — | — |
| 2018-07-06 | $25.20 | $25.20 | 110 | — | — |
| 2018-07-05 | $24.72 | $24.72 | 187 | — | — |
| 2018-07-03 | $30.72 | $30.72 | 1 | — | — |
| 2018-07-02 | $31.92 | $31.92 | 33 | — | — |
| 2018-06-29 | $26.40 | $26.40 | 147 | — | — |
| 2018-06-28 | $27.12 | $27.12 | 87 | — | — |
| 2018-06-27 | $32.88 | $32.88 | 2,131 | — | — |
| 2018-06-26 | $26.88 | $26.88 | 13 | — | — |
| 2018-06-25 | $25.44 | $25.44 | 798 | — | — |
| 2018-06-22 | $29.28 | $29.28 | 96 | — | — |
| 2018-06-21 | $36.48 | $36.48 | 1,479 | — | — |
| 2018-06-20 | $27.60 | $27.60 | 2,623 | — | — |
| 2018-06-19 | $15.12 | $15.12 | 42 | — | — |
| 2018-06-18 | $9.60 | $9.60 | 144 | — | — |
| 2018-06-15 | $8.40 | $8.40 | 0 | — | — |
| 2018-06-14 | $8.40 | $8.40 | 42 | — | — |
| 2018-06-13 | $8.40 | $8.40 | 102 | — | — |
| 2018-06-12 | $5.28 | $5.28 | 0 | — | — |
| 2018-06-11 | $5.28 | $5.28 | 0 | — | — |
| 2018-06-08 | $5.28 | $5.28 | 0 | — | — |
| 2018-06-07 | $5.28 | $5.28 | 0 | — | — |
| 2018-06-06 | $5.28 | $5.28 | 4 | — | — |
| 2018-06-05 | $5.76 | $5.76 | 0 | — | — |
| 2018-06-04 | $5.76 | $5.76 | 2 | — | — |
| 2018-06-01 | $6.48 | $6.48 | 0 | — | — |
| 2018-05-31 | $6.48 | $6.48 | 771 | — | — |
| 2018-05-30 | $5.28 | $5.28 | 0 | — | — |
| 2018-05-29 | $5.28 | $5.28 | 0 | — | — |
| 2018-05-25 | $5.28 | $5.28 | 0 | — | — |
| 2018-05-24 | $5.28 | $5.28 | 0 | — | — |
| 2018-05-23 | $5.28 | $5.28 | 0 | — | — |
| 2018-05-22 | $5.28 | $5.28 | 397 | — | — |
| 2018-05-21 | $6.00 | $6.00 | 0 | — | — |
| 2018-05-18 | $6.00 | $6.00 | 25 | — | — |
| 2018-05-17 | $6.00 | $6.00 | 558 | — | — |
| 2018-05-16 | $5.76 | $5.76 | 4 | — | — |
| 2018-05-15 | $5.04 | $5.04 | 17 | — | — |
| 2018-05-14 | $5.52 | $5.52 | 21 | — | — |
| 2018-05-11 | $6.72 | $6.72 | 0 | — | — |
| 2018-05-10 | $6.72 | $6.72 | 0 | — | — |
| 2018-05-09 | $6.72 | $6.72 | 0 | — | — |
| 2018-05-08 | $6.72 | $6.72 | 83 | — | — |
| 2018-05-07 | $6.72 | $6.72 | 0 | — | — |
| 2018-05-04 | $6.72 | $6.72 | 6 | — | — |
| 2018-05-03 | $7.20 | $7.20 | 0 | — | — |
| 2018-05-02 | $7.20 | $7.20 | 0 | — | — |
| 2018-05-01 | $7.20 | $7.20 | 0 | — | — |
| 2018-04-30 | $7.20 | $7.20 | 0 | — | — |
| 2018-04-27 | $7.20 | $7.20 | 13 | — | — |
| 2018-04-26 | $6.72 | $6.72 | 0 | — | — |
| 2018-04-25 | $6.72 | $6.72 | 117 | — | — |
| 2018-04-24 | $6.96 | $6.96 | 8 | — | — |
| 2018-04-23 | $8.64 | $8.64 | 11 | — | — |
| 2018-04-20 | $9.12 | $9.12 | 0 | — | — |
| 2018-04-19 | $9.12 | $9.12 | 6 | — | — |
| 2018-04-18 | $10.08 | $10.08 | 263 | — | — |
| 2018-04-17 | $5.52 | $5.52 | 25 | — | — |
| 2018-04-16 | $5.52 | $5.52 | 23 | — | — |
| 2018-04-13 | $8.16 | $8.16 | 15 | — | — |
| 2018-04-12 | $6.96 | $6.96 | 4 | — | — |
| 2018-04-11 | $8.16 | $8.16 | 0 | — | — |
| 2018-04-10 | $8.16 | $8.16 | 0 | — | — |
| 2018-04-09 | $8.16 | $8.16 | 0 | — | — |
| 2018-04-06 | $8.16 | $8.16 | 0 | — | — |
| 2018-04-05 | $8.16 | $8.16 | 0 | — | — |
| 2018-04-04 | $8.16 | $8.16 | 0 | — | — |
| 2018-04-03 | $8.16 | $8.16 | 0 | — | — |
| 2018-04-02 | $8.16 | $8.16 | 0 | — | — |
| 2018-03-29 | $8.16 | $8.16 | 6 | — | — |
| 2018-03-28 | $8.16 | $8.16 | 6 | — | — |
| 2018-03-27 | $5.52 | $5.52 | 0 | — | — |
| 2018-03-26 | $5.52 | $5.52 | 0 | — | — |
| 2018-03-23 | $5.52 | $5.52 | 0 | — | — |
| 2018-03-22 | $5.52 | $5.52 | 0 | — | — |
| 2018-03-21 | $5.52 | $5.52 | 1 | — | — |
| 2018-03-20 | $6.72 | $6.72 | 0 | — | — |
| 2018-03-19 | $6.72 | $6.72 | 4 | — | — |
| 2018-03-16 | $5.52 | $5.52 | 21 | — | — |
| 2018-03-15 | $6.24 | $6.24 | 1 | — | — |
| 2018-03-14 | $6.00 | $6.00 | 0 | — | — |
| 2018-03-13 | $6.00 | $6.00 | 0 | — | — |
| 2018-03-12 | $6.00 | $6.00 | 0 | — | — |
| 2018-03-09 | $6.00 | $6.00 | 0 | — | — |
| 2018-03-08 | $6.00 | $6.00 | 83 | — | — |
| 2018-03-07 | $6.24 | $6.24 | 0 | — | — |
| 2018-03-06 | $6.24 | $6.24 | 0 | — | — |
| 2018-03-05 | $6.24 | $6.24 | 2 | — | — |
| 2018-03-02 | $6.00 | $6.00 | 0 | — | — |
| 2018-03-01 | $6.00 | $6.00 | 0 | — | — |
| 2018-02-28 | $6.00 | $6.00 | 0 | — | — |
| 2018-02-27 | $6.00 | $6.00 | 0 | — | — |
| 2018-02-26 | $6.00 | $6.00 | 35 | — | — |
| 2018-02-23 | $6.72 | $6.72 | 6 | — | — |
| 2018-02-22 | $6.00 | $6.00 | 18 | — | — |
| 2018-02-21 | $6.00 | $6.00 | 32 | — | — |
| 2018-02-20 | $6.48 | $6.48 | 0 | — | — |
| 2018-02-16 | $6.48 | $6.48 | 0 | — | — |
| 2018-02-15 | $6.48 | $6.48 | 0 | — | — |
| 2018-02-14 | $6.48 | $6.48 | 5 | — | — |
| 2018-02-13 | $6.48 | $6.48 | 29 | — | — |
| 2018-02-12 | $6.48 | $6.48 | 4 | — | — |
| 2018-02-09 | $6.48 | $6.48 | 0 | — | — |
| 2018-02-08 | $7.92 | $7.92 | 23 | — | — |
| 2018-02-07 | $7.20 | $7.20 | 0 | — | — |
| 2018-02-06 | $7.20 | $7.20 | 0 | — | — |
| 2018-02-05 | $7.20 | $7.20 | 0 | — | — |
| 2018-02-02 | $7.20 | $7.20 | 0 | — | — |
| 2018-02-01 | $7.20 | $7.20 | 15 | — | — |
| 2018-01-31 | $7.20 | $7.20 | 42 | — | — |
| 2018-01-30 | $7.20 | $7.20 | 45 | — | — |
| 2018-01-29 | $7.20 | $7.20 | 42 | — | — |
| 2018-01-26 | $7.20 | $7.20 | 33 | — | — |
| 2018-01-25 | $9.12 | $9.12 | 42 | — | — |
| 2018-01-24 | $7.20 | $7.20 | 6 | — | — |
| 2018-01-23 | $7.44 | $7.44 | 0 | — | — |
| 2018-01-22 | $7.44 | $7.44 | 8 | — | — |
| 2018-01-19 | $7.20 | $7.20 | 0 | — | — |
| 2018-01-18 | $7.20 | $7.20 | 0 | — | — |
| 2018-01-17 | $7.20 | $7.20 | 0 | — | — |
| 2018-01-16 | $7.20 | $7.20 | 0 | — | — |
| 2018-01-12 | $7.20 | $7.20 | 0 | — | — |
| 2018-01-11 | $7.20 | $7.20 | 136 | — | — |
| 2018-01-10 | $7.44 | $7.44 | 25 | — | — |
| 2018-01-09 | $9.36 | $9.36 | 115 | — | — |
| 2018-01-08 | $10.08 | $10.08 | 198 | — | — |
| 2018-01-05 | $6.48 | $6.48 | 417 | — | — |
| 2018-01-04 | $7.20 | $7.20 | 115 | — | — |
| 2018-01-03 | $7.92 | $7.92 | 15 | — | — |
| 2018-01-02 | $8.40 | $8.40 | 71 | — | — |