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
- 1996-08-27 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 | $9.00 | $9.00 | 36,513 | — | — |
| 2018-12-28 | $9.45 | $9.45 | 56,680 | — | — |
| 2018-12-27 | $9.00 | $9.00 | 32,107 | — | — |
| 2018-12-26 | $9.15 | $9.15 | 28,613 | — | — |
| 2018-12-24 | $7.95 | $7.95 | 19,273 | — | — |
| 2018-12-21 | $7.95 | $7.95 | 32,880 | — | — |
| 2018-12-20 | $9.15 | $9.15 | 34,213 | — | — |
| 2018-12-19 | $9.30 | $9.30 | 70,540 | — | — |
| 2018-12-18 | $7.80 | $7.80 | 29,233 | — | — |
| 2018-12-17 | $7.65 | $7.65 | 39,900 | — | — |
| 2018-12-14 | $8.40 | $8.40 | 16,040 | — | — |
| 2018-12-13 | $8.40 | $8.40 | 32,040 | — | — |
| 2018-12-12 | $8.70 | $8.70 | 33,300 | — | — |
| 2018-12-11 | $8.40 | $8.40 | 28,640 | — | — |
| 2018-12-10 | $8.55 | $8.55 | 48,727 | — | — |
| 2018-12-07 | $8.55 | $8.55 | 341,707 | — | — |
| 2018-12-06 | $9.90 | $9.90 | 93,713 | — | — |
| 2018-12-04 | $11.85 | $11.85 | 19,773 | — | — |
| 2018-12-03 | $12.00 | $12.00 | 22,440 | — | — |
| 2018-11-30 | $11.85 | $11.85 | 20,067 | — | — |
| 2018-11-29 | $12.30 | $12.30 | 31,807 | — | — |
| 2018-11-28 | $12.00 | $12.00 | 49,953 | — | — |
| 2018-11-27 | $11.10 | $11.10 | 137,747 | — | — |
| 2018-11-26 | $13.95 | $13.95 | 16,700 | — | — |
| 2018-11-23 | $14.10 | $14.10 | 8,493 | — | — |
| 2018-11-21 | $14.25 | $14.25 | 23,887 | — | — |
| 2018-11-20 | $13.95 | $13.95 | 31,840 | — | — |
| 2018-11-19 | $14.40 | $14.40 | 25,173 | — | — |
| 2018-11-16 | $14.25 | $14.25 | 23,913 | — | — |
| 2018-11-15 | $14.55 | $14.55 | 14,113 | — | — |
| 2018-11-14 | $14.40 | $14.40 | 23,873 | — | — |
| 2018-11-13 | $14.55 | $14.55 | 23,600 | — | — |
| 2018-11-12 | $14.55 | $14.55 | 34,747 | — | — |
| 2018-11-09 | $15.30 | $15.30 | 13,900 | — | — |
| 2018-11-08 | $15.45 | $15.45 | 29,820 | — | — |
| 2018-11-07 | $15.30 | $15.30 | 39,947 | — | — |
| 2018-11-06 | $15.90 | $15.90 | 15,540 | — | — |
| 2018-11-05 | $15.60 | $15.60 | 35,227 | — | — |
| 2018-11-02 | $16.05 | $16.05 | 23,480 | — | — |
| 2018-11-01 | $16.50 | $16.50 | 50,273 | — | — |
| 2018-10-31 | $16.20 | $16.20 | 30,740 | — | — |
| 2018-10-30 | $15.30 | $15.30 | 21,200 | — | — |
| 2018-10-29 | $15.00 | $15.00 | 44,060 | — | — |
| 2018-10-26 | $15.30 | $15.30 | 166,300 | — | — |
| 2018-10-25 | $16.35 | $16.35 | 24,367 | — | — |
| 2018-10-24 | $16.05 | $16.05 | 26,207 | — | — |
| 2018-10-23 | $16.20 | $16.20 | 34,713 | — | — |
| 2018-10-22 | $16.35 | $16.35 | 32,413 | — | — |
| 2018-10-19 | $17.70 | $17.70 | 24,953 | — | — |
| 2018-10-18 | $18.15 | $18.15 | 29,207 | — | — |
| 2018-10-17 | $19.05 | $19.05 | 13,920 | — | — |
| 2018-10-16 | $19.35 | $19.35 | 16,193 | — | — |
| 2018-10-15 | $19.05 | $19.05 | 17,407 | — | — |
| 2018-10-12 | $19.35 | $19.35 | 31,833 | — | — |
| 2018-10-11 | $19.05 | $19.05 | 41,840 | — | — |
| 2018-10-10 | $19.35 | $19.35 | 66,047 | — | — |
| 2018-10-09 | $20.25 | $20.25 | 47,180 | — | — |
| 2018-10-08 | $20.25 | $20.25 | 19,353 | — | — |
| 2018-10-05 | $19.80 | $19.80 | 38,647 | — | — |
| 2018-10-04 | $19.20 | $19.20 | 38,840 | — | — |
| 2018-10-03 | $20.10 | $20.10 | 42,960 | — | — |
| 2018-10-02 | $19.05 | $19.05 | 29,487 | — | — |
| 2018-10-01 | $18.75 | $18.75 | 38,813 | — | — |
| 2018-09-28 | $18.15 | $18.15 | 24,273 | — | — |
| 2018-09-27 | $17.85 | $17.85 | 31,387 | — | — |
| 2018-09-26 | $18.90 | $18.90 | 33,833 | — | — |
| 2018-09-25 | $19.05 | $19.05 | 118,920 | — | — |
| 2018-09-24 | $17.70 | $17.70 | 22,193 | — | — |
| 2018-09-21 | $17.40 | $17.40 | 42,667 | — | — |
| 2018-09-20 | $17.25 | $17.25 | 25,540 | — | — |
| 2018-09-19 | $16.50 | $16.50 | 38,027 | — | — |
| 2018-09-18 | $16.35 | $16.35 | 19,187 | — | — |
| 2018-09-17 | $16.20 | $16.20 | 18,060 | — | — |
| 2018-09-14 | $16.20 | $16.20 | 22,613 | — | — |
| 2018-09-13 | $16.20 | $16.20 | 17,207 | — | — |
| 2018-09-12 | $16.35 | $16.35 | 20,520 | — | — |
| 2018-09-11 | $16.35 | $16.35 | 32,787 | — | — |
| 2018-09-10 | $16.35 | $16.35 | 27,067 | — | — |
| 2018-09-07 | $16.20 | $16.20 | 24,020 | — | — |
| 2018-09-06 | $16.65 | $16.65 | 66,753 | — | — |
| 2018-09-05 | $17.55 | $17.55 | 394,893 | — | — |
| 2018-09-04 | $15.45 | $15.45 | 20,427 | — | — |
| 2018-08-31 | $16.05 | $16.05 | 16,880 | — | — |
| 2018-08-30 | $15.90 | $15.90 | 9,553 | — | — |
| 2018-08-29 | $15.60 | $15.60 | 17,333 | — | — |
| 2018-08-28 | $15.45 | $15.45 | 22,307 | — | — |
| 2018-08-27 | $15.90 | $15.90 | 44,287 | — | — |
| 2018-08-24 | $15.60 | $15.60 | 38,200 | — | — |
| 2018-08-23 | $14.70 | $14.70 | 10,700 | — | — |
| 2018-08-22 | $15.00 | $15.00 | 13,647 | — | — |
| 2018-08-21 | $14.85 | $14.85 | 16,087 | — | — |
| 2018-08-20 | $14.55 | $14.55 | 14,687 | — | — |
| 2018-08-17 | $14.40 | $14.40 | 29,747 | — | — |
| 2018-08-16 | $14.40 | $14.40 | 13,773 | — | — |
| 2018-08-15 | $13.80 | $13.80 | 75,767 | — | — |
| 2018-08-14 | $14.85 | $14.85 | 46,267 | — | — |
| 2018-08-13 | $15.15 | $15.15 | 35,453 | — | — |
| 2018-08-10 | $15.45 | $15.45 | 61,533 | — | — |
| 2018-08-09 | $13.65 | $13.65 | 69,300 | — | — |
| 2018-08-08 | $14.25 | $14.25 | 27,387 | — | — |
| 2018-08-07 | $14.70 | $14.70 | 21,500 | — | — |
| 2018-08-06 | $14.55 | $14.55 | 29,147 | — | — |
| 2018-08-03 | $14.55 | $14.55 | 30,373 | — | — |
| 2018-08-02 | $14.85 | $14.85 | 25,013 | — | — |
| 2018-08-01 | $14.85 | $14.85 | 65,860 | — | — |
| 2018-07-31 | $13.50 | $13.50 | 47,400 | — | — |
| 2018-07-30 | $13.80 | $13.80 | 39,680 | — | — |
| 2018-07-27 | $13.95 | $13.95 | 31,540 | — | — |
| 2018-07-26 | $13.80 | $13.80 | 46,833 | — | — |
| 2018-07-25 | $14.25 | $14.25 | 47,880 | — | — |
| 2018-07-24 | $13.95 | $13.95 | 96,247 | — | — |
| 2018-07-23 | $15.45 | $15.45 | 23,253 | — | — |
| 2018-07-20 | $15.75 | $15.75 | 25,527 | — | — |
| 2018-07-19 | $15.90 | $15.90 | 28,347 | — | — |
| 2018-07-18 | $15.60 | $15.60 | 28,660 | — | — |
| 2018-07-17 | $15.15 | $15.15 | 89,940 | — | — |
| 2018-07-16 | $15.75 | $15.75 | 20,580 | — | — |
| 2018-07-13 | $15.90 | $15.90 | 38,580 | — | — |
| 2018-07-12 | $16.05 | $16.05 | 25,280 | — | — |
| 2018-07-11 | $16.05 | $16.05 | 50,133 | — | — |
| 2018-07-10 | $16.05 | $16.05 | 42,980 | — | — |
| 2018-07-09 | $16.35 | $16.35 | 34,000 | — | — |
| 2018-07-06 | $16.05 | $16.05 | 27,960 | — | — |
| 2018-07-05 | $16.05 | $16.05 | 24,260 | — | — |
| 2018-07-03 | $16.05 | $16.05 | 28,160 | — | — |
| 2018-07-02 | $16.35 | $16.35 | 42,280 | — | — |
| 2018-06-29 | $16.80 | $16.80 | 46,327 | — | — |
| 2018-06-28 | $15.90 | $15.90 | 65,347 | — | — |
| 2018-06-27 | $16.20 | $16.20 | 67,787 | — | — |
| 2018-06-26 | $17.25 | $17.25 | 52,060 | — | — |
| 2018-06-25 | $16.50 | $16.50 | 110,027 | — | — |
| 2018-06-22 | $17.25 | $17.25 | 615,373 | — | — |
| 2018-06-21 | $18.15 | $18.15 | 89,133 | — | — |
| 2018-06-20 | $17.55 | $17.55 | 54,520 | — | — |
| 2018-06-19 | $17.85 | $17.85 | 71,260 | — | — |
| 2018-06-18 | $18.45 | $18.45 | 47,833 | — | — |
| 2018-06-15 | $18.60 | $18.60 | 57,427 | — | — |
| 2018-06-14 | $18.30 | $18.30 | 87,547 | — | — |
| 2018-06-13 | $19.05 | $19.05 | 150,513 | — | — |
| 2018-06-12 | $17.55 | $17.55 | 359,027 | — | — |
| 2018-06-11 | $19.35 | $19.35 | 49,980 | — | — |
| 2018-06-08 | $19.50 | $19.50 | 84,027 | — | — |
| 2018-06-07 | $21.45 | $21.45 | 22,693 | — | — |
| 2018-06-06 | $21.60 | $21.60 | 29,700 | — | — |
| 2018-06-05 | $21.45 | $21.45 | 35,033 | — | — |
| 2018-06-04 | $22.20 | $22.20 | 27,213 | — | — |
| 2018-06-01 | $22.95 | $22.95 | 29,193 | — | — |
| 2018-05-31 | $24.45 | $24.45 | 28,253 | — | — |
| 2018-05-30 | $24.90 | $24.90 | 20,660 | — | — |
| 2018-05-29 | $24.60 | $24.60 | 13,240 | — | — |
| 2018-05-25 | $24.75 | $24.75 | 15,647 | — | — |
| 2018-05-24 | $23.70 | $23.70 | 38,380 | — | — |
| 2018-05-23 | $25.05 | $25.05 | 31,407 | — | — |
| 2018-05-22 | $24.90 | $24.90 | 51,073 | — | — |
| 2018-05-21 | $25.95 | $25.95 | 51,080 | — | — |
| 2018-05-18 | $24.45 | $24.45 | 50,040 | — | — |
| 2018-05-17 | $24.15 | $24.15 | 24,880 | — | — |
| 2018-05-16 | $23.85 | $23.85 | 51,760 | — | — |
| 2018-05-15 | $22.50 | $22.50 | 31,807 | — | — |
| 2018-05-14 | $21.60 | $21.60 | 23,420 | — | — |
| 2018-05-11 | $21.00 | $21.00 | 23,667 | — | — |
| 2018-05-10 | $20.40 | $20.40 | 39,707 | — | — |
| 2018-05-09 | $22.65 | $22.65 | 170,580 | — | — |
| 2018-05-08 | $20.40 | $20.40 | 24,100 | — | — |
| 2018-05-07 | $20.55 | $20.55 | 24,080 | — | — |
| 2018-05-04 | $19.65 | $19.65 | 25,873 | — | — |
| 2018-05-03 | $19.05 | $19.05 | 15,653 | — | — |
| 2018-05-02 | $19.65 | $19.65 | 14,860 | — | — |
| 2018-05-01 | $19.05 | $19.05 | 19,040 | — | — |
| 2018-04-30 | $19.20 | $19.20 | 21,100 | — | — |
| 2018-04-27 | $19.50 | $19.50 | 13,913 | — | — |
| 2018-04-26 | $20.25 | $20.25 | 11,493 | — | — |
| 2018-04-25 | $19.80 | $19.80 | 18,573 | — | — |
| 2018-04-24 | $19.35 | $19.35 | 20,813 | — | — |
| 2018-04-23 | $20.70 | $20.70 | 52,787 | — | — |
| 2018-04-20 | $20.10 | $20.10 | 23,680 | — | — |
| 2018-04-19 | $19.20 | $19.20 | 14,520 | — | — |
| 2018-04-18 | $19.50 | $19.50 | 28,380 | — | — |
| 2018-04-17 | $19.50 | $19.50 | 58,247 | — | — |
| 2018-04-16 | $19.50 | $19.50 | 104,193 | — | — |
| 2018-04-13 | $17.70 | $17.70 | 15,660 | — | — |
| 2018-04-12 | $17.55 | $17.55 | 17,733 | — | — |
| 2018-04-11 | $17.25 | $17.25 | 28,800 | — | — |
| 2018-04-10 | $16.35 | $16.35 | 20,153 | — | — |
| 2018-04-09 | $15.90 | $15.90 | 23,540 | — | — |
| 2018-04-06 | $15.60 | $15.60 | 34,733 | — | — |
| 2018-04-05 | $16.50 | $16.50 | 21,867 | — | — |
| 2018-04-04 | $15.60 | $15.60 | 16,180 | — | — |
| 2018-04-03 | $15.75 | $15.75 | 29,153 | — | — |
| 2018-04-02 | $15.45 | $15.45 | 34,660 | — | — |
| 2018-03-29 | $16.95 | $16.95 | 13,607 | — | — |
| 2018-03-28 | $16.50 | $16.50 | 21,620 | — | — |
| 2018-03-27 | $16.95 | $16.95 | 14,380 | — | — |
| 2018-03-26 | $16.80 | $16.80 | 22,147 | — | — |
| 2018-03-23 | $16.80 | $16.80 | 13,607 | — | — |
| 2018-03-22 | $16.65 | $16.65 | 21,400 | — | — |
| 2018-03-21 | $16.80 | $16.80 | 32,407 | — | — |
| 2018-03-20 | $17.70 | $17.70 | 14,987 | — | — |
| 2018-03-19 | $18.60 | $18.60 | 18,247 | — | — |
| 2018-03-16 | $18.75 | $18.75 | 20,473 | — | — |
| 2018-03-15 | $18.00 | $18.00 | 32,007 | — | — |
| 2018-03-14 | $19.35 | $19.35 | 48,287 | — | — |
| 2018-03-13 | $18.00 | $18.00 | 38,947 | — | — |
| 2018-03-12 | $18.00 | $18.00 | 38,960 | — | — |
| 2018-03-09 | $17.10 | $17.10 | 46,547 | — | — |
| 2018-03-08 | $16.35 | $16.35 | 35,920 | — | — |
| 2018-03-07 | $15.60 | $15.60 | 46,960 | — | — |
| 2018-03-06 | $16.05 | $16.05 | 28,633 | — | — |
| 2018-03-05 | $16.65 | $16.65 | 29,220 | — | — |
| 2018-03-02 | $17.10 | $17.10 | 23,327 | — | — |
| 2018-03-01 | $16.50 | $16.50 | 19,640 | — | — |
| 2018-02-28 | $16.50 | $16.50 | 27,607 | — | — |
| 2018-02-27 | $17.25 | $17.25 | 32,333 | — | — |
| 2018-02-26 | $17.70 | $17.70 | 34,500 | — | — |
| 2018-02-23 | $16.65 | $16.65 | 100,673 | — | — |
| 2018-02-22 | $18.75 | $18.75 | 24,893 | — | — |
| 2018-02-21 | $18.45 | $18.45 | 19,347 | — | — |
| 2018-02-20 | $18.45 | $18.45 | 18,333 | — | — |
| 2018-02-16 | $18.30 | $18.30 | 33,067 | — | — |
| 2018-02-15 | $18.30 | $18.30 | 23,833 | — | — |
| 2018-02-14 | $17.85 | $17.85 | 22,673 | — | — |
| 2018-02-13 | $17.85 | $17.85 | 26,573 | — | — |
| 2018-02-12 | $16.95 | $16.95 | 23,347 | — | — |
| 2018-02-09 | $16.95 | $16.95 | 47,947 | — | — |
| 2018-02-08 | $17.25 | $17.25 | 27,173 | — | — |
| 2018-02-07 | $18.00 | $18.00 | 42,687 | — | — |
| 2018-02-06 | $16.80 | $16.80 | 54,227 | — | — |
| 2018-02-05 | $17.10 | $17.10 | 47,987 | — | — |
| 2018-02-02 | $18.60 | $18.60 | 30,853 | — | — |
| 2018-02-01 | $19.05 | $19.05 | 35,707 | — | — |
| 2018-01-31 | $17.85 | $17.85 | 48,360 | — | — |
| 2018-01-30 | $18.00 | $18.00 | 57,633 | — | — |
| 2018-01-29 | $18.15 | $18.15 | 39,933 | — | — |
| 2018-01-26 | $18.90 | $18.90 | 31,980 | — | — |
| 2018-01-25 | $19.20 | $19.20 | 25,960 | — | — |
| 2018-01-24 | $19.65 | $19.65 | 51,407 | — | — |
| 2018-01-23 | $20.10 | $20.10 | 55,113 | — | — |
| 2018-01-22 | $18.90 | $18.90 | 55,307 | — | — |
| 2018-01-19 | $19.80 | $19.80 | 46,980 | — | — |
| 2018-01-18 | $20.55 | $20.55 | 114,007 | — | — |
| 2018-01-17 | $22.20 | $22.20 | 49,427 | — | — |
| 2018-01-16 | $22.35 | $22.35 | 59,220 | — | — |
| 2018-01-12 | $22.05 | $22.05 | 41,267 | — | — |
| 2018-01-11 | $21.75 | $21.75 | 75,353 | — | — |
| 2018-01-10 | $22.20 | $22.20 | 61,360 | — | — |
| 2018-01-09 | $23.25 | $23.25 | 77,040 | — | — |
| 2018-01-08 | $24.15 | $24.15 | 80,007 | — | — |
| 2018-01-05 | $26.70 | $26.70 | 235,760 | — | — |
| 2018-01-04 | $25.20 | $25.20 | 28,087 | — | — |
| 2018-01-03 | $24.60 | $24.60 | 27,173 | — | — |
| 2018-01-02 | $24.60 | $24.60 | 40,820 | — | — |