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
- 2007-04-25 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 | $6.80 | $6.80 | 7,950 | — | — |
| 2018-12-28 | $6.60 | $6.60 | 10,810 | — | — |
| 2018-12-27 | $6.60 | $6.60 | 12,100 | — | — |
| 2018-12-26 | $6.60 | $6.60 | 11,680 | — | — |
| 2018-12-24 | $6.40 | $6.40 | 4,835 | — | — |
| 2018-12-21 | $6.80 | $6.80 | 12,185 | — | — |
| 2018-12-20 | $6.20 | $6.20 | 10,995 | — | — |
| 2018-12-19 | $6.20 | $6.20 | 54,380 | — | — |
| 2018-12-18 | $6.40 | $6.40 | 11,780 | — | — |
| 2018-12-17 | $6.80 | $6.80 | 10,910 | — | — |
| 2018-12-14 | $7.80 | $7.80 | 14,890 | — | — |
| 2018-12-13 | $7.40 | $7.40 | 16,500 | — | — |
| 2018-12-12 | $8.20 | $8.20 | 31,780 | — | — |
| 2018-12-11 | $6.40 | $6.40 | 38,085 | — | — |
| 2018-12-10 | $7.80 | $7.80 | 8,650 | — | — |
| 2018-12-07 | $8.20 | $8.20 | 5,670 | — | — |
| 2018-12-06 | $8.20 | $8.20 | 17,645 | — | — |
| 2018-12-04 | $8.60 | $8.60 | 6,510 | — | — |
| 2018-12-03 | $8.00 | $8.00 | 20,920 | — | — |
| 2018-11-30 | $8.80 | $8.80 | 10,715 | — | — |
| 2018-11-29 | $8.40 | $8.40 | 8,245 | — | — |
| 2018-11-28 | $8.40 | $8.40 | 7,640 | — | — |
| 2018-11-27 | $8.60 | $8.60 | 3,930 | — | — |
| 2018-11-26 | $9.00 | $9.00 | 22,310 | — | — |
| 2018-11-23 | $9.80 | $9.80 | 3,380 | — | — |
| 2018-11-21 | $9.20 | $9.20 | 6,700 | — | — |
| 2018-11-20 | $9.80 | $9.80 | 11,255 | — | — |
| 2018-11-19 | $9.80 | $9.80 | 12,080 | — | — |
| 2018-11-16 | $10.60 | $10.60 | 4,555 | — | — |
| 2018-11-15 | $10.60 | $10.60 | 4,950 | — | — |
| 2018-11-14 | $10.80 | $10.80 | 9,850 | — | — |
| 2018-11-13 | $10.60 | $10.60 | 8,235 | — | — |
| 2018-11-12 | $11.20 | $11.20 | 5,780 | — | — |
| 2018-11-09 | $11.40 | $11.40 | 5,410 | — | — |
| 2018-11-08 | $11.40 | $11.40 | 3,525 | — | — |
| 2018-11-07 | $11.60 | $11.60 | 11,395 | — | — |
| 2018-11-06 | $10.80 | $10.80 | 6,640 | — | — |
| 2018-11-05 | $10.60 | $10.60 | 3,705 | — | — |
| 2018-11-02 | $10.60 | $10.60 | 7,355 | — | — |
| 2018-11-01 | $10.00 | $10.00 | 5,145 | — | — |
| 2018-10-31 | $10.00 | $10.00 | 4,160 | — | — |
| 2018-10-30 | $10.00 | $10.00 | 3,990 | — | — |
| 2018-10-29 | $10.80 | $10.80 | 5,375 | — | — |
| 2018-10-26 | $10.40 | $10.40 | 7,710 | — | — |
| 2018-10-25 | $10.40 | $10.40 | 7,095 | — | — |
| 2018-10-24 | $9.40 | $9.40 | 10,355 | — | — |
| 2018-10-23 | $10.40 | $10.40 | 10,740 | — | — |
| 2018-10-22 | $11.00 | $11.00 | 22,075 | — | — |
| 2018-10-19 | $10.60 | $10.60 | 9,925 | — | — |
| 2018-10-18 | $10.40 | $10.40 | 7,425 | — | — |
| 2018-10-17 | $11.40 | $11.40 | 4,715 | — | — |
| 2018-10-16 | $11.80 | $11.80 | 8,605 | — | — |
| 2018-10-15 | $12.00 | $12.00 | 15,590 | — | — |
| 2018-10-12 | $12.60 | $12.60 | 7,525 | — | — |
| 2018-10-11 | $12.20 | $12.20 | 28,055 | — | — |
| 2018-10-10 | $13.80 | $13.80 | 14,165 | — | — |
| 2018-10-09 | $14.80 | $14.80 | 16,315 | — | — |
| 2018-10-08 | $14.20 | $14.20 | 8,235 | — | — |
| 2018-10-05 | $14.00 | $14.00 | 30,500 | — | — |
| 2018-10-04 | $13.40 | $13.40 | 9,340 | — | — |
| 2018-10-03 | $13.20 | $13.20 | 8,235 | — | — |
| 2018-10-02 | $12.40 | $12.40 | 10,510 | — | — |
| 2018-10-01 | $13.80 | $13.80 | 12,215 | — | — |
| 2018-09-28 | $13.80 | $13.80 | 17,965 | — | — |
| 2018-09-27 | $14.60 | $14.60 | 5,845 | — | — |
| 2018-09-26 | $15.20 | $15.20 | 24,195 | — | — |
| 2018-09-25 | $15.20 | $15.20 | 24,105 | — | — |
| 2018-09-24 | $13.00 | $13.00 | 5,575 | — | — |
| 2018-09-21 | $13.40 | $13.40 | 14,195 | — | — |
| 2018-09-20 | $13.40 | $13.40 | 11,895 | — | — |
| 2018-09-19 | $12.00 | $12.00 | 19,080 | — | — |
| 2018-09-18 | $13.40 | $13.40 | 61,585 | — | — |
| 2018-09-17 | $9.20 | $9.20 | 26,975 | — | — |
| 2018-09-14 | $10.20 | $10.20 | 23,655 | — | — |
| 2018-09-13 | $11.40 | $11.40 | 7,570 | — | — |
| 2018-09-12 | $11.80 | $11.80 | 32,025 | — | — |
| 2018-09-11 | $14.60 | $14.60 | 8,140 | — | — |
| 2018-09-10 | $14.40 | $14.40 | 4,950 | — | — |
| 2018-09-07 | $14.60 | $14.60 | 2,950 | — | — |
| 2018-09-06 | $14.40 | $14.40 | 4,275 | — | — |
| 2018-09-05 | $14.60 | $14.60 | 4,545 | — | — |
| 2018-09-04 | $15.00 | $15.00 | 8,810 | — | — |
| 2018-08-31 | $14.80 | $14.80 | 5,985 | — | — |
| 2018-08-30 | $14.60 | $14.60 | 4,555 | — | — |
| 2018-08-29 | $15.20 | $15.20 | 20,540 | — | — |
| 2018-08-28 | $14.60 | $14.60 | 5,105 | — | — |
| 2018-08-27 | $14.40 | $14.40 | 9,720 | — | — |
| 2018-08-24 | $13.80 | $13.80 | 8,190 | — | — |
| 2018-08-23 | $14.40 | $14.40 | 6,620 | — | — |
| 2018-08-22 | $14.00 | $14.00 | 2,700 | — | — |
| 2018-08-21 | $14.20 | $14.20 | 8,415 | — | — |
| 2018-08-20 | $14.80 | $14.80 | 22,485 | — | — |
| 2018-08-17 | $15.20 | $15.20 | 29,075 | — | — |
| 2018-08-16 | $14.20 | $14.20 | 6,770 | — | — |
| 2018-08-15 | $14.40 | $14.40 | 25,770 | — | — |
| 2018-08-14 | $14.20 | $14.20 | 87,005 | — | — |
| 2018-08-13 | $13.80 | $13.80 | 5,150 | — | — |
| 2018-08-10 | $13.60 | $13.60 | 7,730 | — | — |
| 2018-08-09 | $13.80 | $13.80 | 5,045 | — | — |
| 2018-08-08 | $14.00 | $14.00 | 3,845 | — | — |
| 2018-08-07 | $13.40 | $13.40 | 6,215 | — | — |
| 2018-08-06 | $14.00 | $14.00 | 5,335 | — | — |
| 2018-08-03 | $13.80 | $13.80 | 2,855 | — | — |
| 2018-08-02 | $14.20 | $14.20 | 4,190 | — | — |
| 2018-08-01 | $14.00 | $14.00 | 8,260 | — | — |
| 2018-07-31 | $14.80 | $14.80 | 14,710 | — | — |
| 2018-07-30 | $13.80 | $13.80 | 18,775 | — | — |
| 2018-07-27 | $15.00 | $15.00 | 6,590 | — | — |
| 2018-07-26 | $15.00 | $15.00 | 6,990 | — | — |
| 2018-07-25 | $15.00 | $15.00 | 6,305 | — | — |
| 2018-07-24 | $15.00 | $15.00 | 25,825 | — | — |
| 2018-07-23 | $16.00 | $16.00 | 6,130 | — | — |
| 2018-07-20 | $16.40 | $16.40 | 9,290 | — | — |
| 2018-07-19 | $16.40 | $16.40 | 8,320 | — | — |
| 2018-07-18 | $16.60 | $16.60 | 6,820 | — | — |
| 2018-07-17 | $16.40 | $16.40 | 24,895 | — | — |
| 2018-07-16 | $15.80 | $15.80 | 46,805 | — | — |
| 2018-07-13 | $17.40 | $17.40 | 7,435 | — | — |
| 2018-07-12 | $17.40 | $17.40 | 7,135 | — | — |
| 2018-07-11 | $17.60 | $17.60 | 7,165 | — | — |
| 2018-07-10 | $17.60 | $17.60 | 14,815 | — | — |
| 2018-07-09 | $18.20 | $18.20 | 14,615 | — | — |
| 2018-07-06 | $18.00 | $18.00 | 13,980 | — | — |
| 2018-07-05 | $17.60 | $17.60 | 8,380 | — | — |
| 2018-07-03 | $17.00 | $17.00 | 4,670 | — | — |
| 2018-07-02 | $16.80 | $16.80 | 12,095 | — | — |
| 2018-06-29 | $17.00 | $17.00 | 48,930 | — | — |
| 2018-06-28 | $17.80 | $17.80 | 65,505 | — | — |
| 2018-06-27 | $18.20 | $18.20 | 30,230 | — | — |
| 2018-06-26 | $20.20 | $20.20 | 35,635 | — | — |
| 2018-06-25 | $20.00 | $20.00 | 61,875 | — | — |
| 2018-06-22 | $21.40 | $21.40 | 57,575 | — | — |
| 2018-06-21 | $21.80 | $21.80 | 19,290 | — | — |
| 2018-06-20 | $22.40 | $22.40 | 33,890 | — | — |
| 2018-06-19 | $22.00 | $22.00 | 19,520 | — | — |
| 2018-06-18 | $22.00 | $22.00 | 4,760 | — | — |
| 2018-06-15 | $21.80 | $21.80 | 9,675 | — | — |
| 2018-06-14 | $21.80 | $21.80 | 22,385 | — | — |
| 2018-06-13 | $22.00 | $22.00 | 11,405 | — | — |
| 2018-06-12 | $22.00 | $22.00 | 14,365 | — | — |
| 2018-06-11 | $22.60 | $22.60 | 20,690 | — | — |
| 2018-06-08 | $22.20 | $22.20 | 19,700 | — | — |
| 2018-06-07 | $22.60 | $22.60 | 8,340 | — | — |
| 2018-06-06 | $22.60 | $22.60 | 29,120 | — | — |
| 2018-06-05 | $23.20 | $23.20 | 16,295 | — | — |
| 2018-06-04 | $23.20 | $23.20 | 23,435 | — | — |
| 2018-06-01 | $22.40 | $22.40 | 12,800 | — | — |
| 2018-05-31 | $22.40 | $22.40 | 12,915 | — | — |
| 2018-05-30 | $22.80 | $22.80 | 9,400 | — | — |
| 2018-05-29 | $23.00 | $23.00 | 11,320 | — | — |
| 2018-05-25 | $22.40 | $22.40 | 6,040 | — | — |
| 2018-05-24 | $22.80 | $22.80 | 4,370 | — | — |
| 2018-05-23 | $22.80 | $22.80 | 8,515 | — | — |
| 2018-05-22 | $22.80 | $22.80 | 11,575 | — | — |
| 2018-05-21 | $22.40 | $22.40 | 12,110 | — | — |
| 2018-05-18 | $22.80 | $22.80 | 14,745 | — | — |
| 2018-05-17 | $22.80 | $22.80 | 16,105 | — | — |
| 2018-05-16 | $23.20 | $23.20 | 19,770 | — | — |
| 2018-05-15 | $23.80 | $23.80 | 21,010 | — | — |
| 2018-05-14 | $22.80 | $22.80 | 31,555 | — | — |
| 2018-05-11 | $22.40 | $22.40 | 8,400 | — | — |
| 2018-05-10 | $22.20 | $22.20 | 10,310 | — | — |
| 2018-05-09 | $22.00 | $22.00 | 13,780 | — | — |
| 2018-05-08 | $22.40 | $22.40 | 16,985 | — | — |
| 2018-05-07 | $22.80 | $22.80 | 9,545 | — | — |
| 2018-05-04 | $22.80 | $22.80 | 9,925 | — | — |
| 2018-05-03 | $22.20 | $22.20 | 20,630 | — | — |
| 2018-05-02 | $22.60 | $22.60 | 28,065 | — | — |
| 2018-05-01 | $22.60 | $22.60 | 8,095 | — | — |
| 2018-04-30 | $22.00 | $22.00 | 23,280 | — | — |
| 2018-04-27 | $22.40 | $22.40 | 13,055 | — | — |
| 2018-04-26 | $22.20 | $22.20 | 33,030 | — | — |
| 2018-04-25 | $21.60 | $21.60 | 19,850 | — | — |
| 2018-04-24 | $21.80 | $21.80 | 9,365 | — | — |
| 2018-04-23 | $22.00 | $22.00 | 11,555 | — | — |
| 2018-04-20 | $22.00 | $22.00 | 15,330 | — | — |
| 2018-04-19 | $21.80 | $21.80 | 7,470 | — | — |
| 2018-04-18 | $22.00 | $22.00 | 11,785 | — | — |
| 2018-04-17 | $22.00 | $22.00 | 12,540 | — | — |
| 2018-04-16 | $21.80 | $21.80 | 10,980 | — | — |
| 2018-04-13 | $22.40 | $22.40 | 50,530 | — | — |
| 2018-04-12 | $23.60 | $23.60 | 46,535 | — | — |
| 2018-04-11 | $23.80 | $23.80 | 42,640 | — | — |
| 2018-04-10 | $23.40 | $23.40 | 23,280 | — | — |
| 2018-04-09 | $23.00 | $23.00 | 29,640 | — | — |
| 2018-04-06 | $22.00 | $22.00 | 33,900 | — | — |
| 2018-04-05 | $21.80 | $21.80 | 10,830 | — | — |
| 2018-04-04 | $21.60 | $21.60 | 15,090 | — | — |
| 2018-04-03 | $21.80 | $21.80 | 5,950 | — | — |
| 2018-04-02 | $21.80 | $21.80 | 11,370 | — | — |
| 2018-03-29 | $21.40 | $21.40 | 10,135 | — | — |
| 2018-03-28 | $21.60 | $21.60 | 16,500 | — | — |
| 2018-03-27 | $21.20 | $21.20 | 20,605 | — | — |
| 2018-03-26 | $21.40 | $21.40 | 39,450 | — | — |
| 2018-03-23 | $22.40 | $22.40 | 22,810 | — | — |
| 2018-03-22 | $22.40 | $22.40 | 39,765 | — | — |
| 2018-03-21 | $22.60 | $22.60 | 19,885 | — | — |
| 2018-03-20 | $22.80 | $22.80 | 79,325 | — | — |
| 2018-03-19 | $23.20 | $23.20 | 384,630 | — | — |
| 2018-03-16 | $24.20 | $24.20 | 45,750 | — | — |
| 2018-03-15 | $23.20 | $23.20 | 30,125 | — | — |
| 2018-03-14 | $23.20 | $23.20 | 47,465 | — | — |
| 2018-03-13 | $23.60 | $23.60 | 11,775 | — | — |
| 2018-03-12 | $23.20 | $23.20 | 21,855 | — | — |
| 2018-03-09 | $23.60 | $23.60 | 37,030 | — | — |
| 2018-03-08 | $22.60 | $22.60 | 19,595 | — | — |
| 2018-03-07 | $22.40 | $22.40 | 30,660 | — | — |
| 2018-03-06 | $22.40 | $22.40 | 32,970 | — | — |
| 2018-03-05 | $23.40 | $23.40 | 36,055 | — | — |
| 2018-03-02 | $23.00 | $23.00 | 26,035 | — | — |
| 2018-03-01 | $22.40 | $22.40 | 13,315 | — | — |
| 2018-02-28 | $22.60 | $22.60 | 25,120 | — | — |
| 2018-02-27 | $22.80 | $22.80 | 64,470 | — | — |
| 2018-02-26 | $22.00 | $22.00 | 26,640 | — | — |
| 2018-02-23 | $22.00 | $22.00 | 21,180 | — | — |
| 2018-02-22 | $22.20 | $22.20 | 15,330 | — | — |
| 2018-02-21 | $22.20 | $22.20 | 20,210 | — | — |
| 2018-02-20 | $22.40 | $22.40 | 10,585 | — | — |
| 2018-02-16 | $22.60 | $22.60 | 13,835 | — | — |
| 2018-02-15 | $22.80 | $22.80 | 15,665 | — | — |
| 2018-02-14 | $22.60 | $22.60 | 86,020 | — | — |
| 2018-02-13 | $22.80 | $22.80 | 19,770 | — | — |
| 2018-02-12 | $21.80 | $21.80 | 12,385 | — | — |
| 2018-02-09 | $21.40 | $21.40 | 27,160 | — | — |
| 2018-02-08 | $22.00 | $22.00 | 14,765 | — | — |
| 2018-02-07 | $22.60 | $22.60 | 13,015 | — | — |
| 2018-02-06 | $22.60 | $22.60 | 30,125 | — | — |
| 2018-02-05 | $22.20 | $22.20 | 27,495 | — | — |
| 2018-02-02 | $22.80 | $22.80 | 48,535 | — | — |
| 2018-02-01 | $23.40 | $23.40 | 14,605 | — | — |
| 2018-01-31 | $23.80 | $23.80 | 19,090 | — | — |
| 2018-01-30 | $24.40 | $24.40 | 35,735 | — | — |
| 2018-01-29 | $24.20 | $24.20 | 86,030 | — | — |
| 2018-01-26 | $24.80 | $24.80 | 91,020 | — | — |
| 2018-01-25 | $23.80 | $23.80 | 19,980 | — | — |
| 2018-01-24 | $23.40 | $23.40 | 60,830 | — | — |
| 2018-01-23 | $24.80 | $24.80 | 206,135 | — | — |
| 2018-01-22 | $22.40 | $22.40 | 99,505 | — | — |
| 2018-01-19 | $22.40 | $22.40 | 15,990 | — | — |
| 2018-01-18 | $22.20 | $22.20 | 23,075 | — | — |
| 2018-01-17 | $22.20 | $22.20 | 43,150 | — | — |
| 2018-01-16 | $22.00 | $22.00 | 24,790 | — | — |
| 2018-01-12 | $22.80 | $22.80 | 19,600 | — | — |
| 2018-01-11 | $23.60 | $23.60 | 81,510 | — | — |
| 2018-01-10 | $23.00 | $23.00 | 85,665 | — | — |
| 2018-01-09 | $21.80 | $21.80 | 17,215 | — | — |
| 2018-01-08 | $21.60 | $21.60 | 27,695 | — | — |
| 2018-01-05 | $22.00 | $22.00 | 14,020 | — | — |
| 2018-01-04 | $22.40 | $22.40 | 17,325 | — | — |
| 2018-01-03 | $22.40 | $22.40 | 20,615 | — | — |
| 2018-01-02 | $22.20 | $22.20 | 14,470 | — | — |