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
- 2015-09-30 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 | $6.42 | $6.42 | 62,525 | — | — |
| 2018-12-28 | $6.50 | $6.50 | 74,835 | — | — |
| 2018-12-27 | $6.20 | $6.20 | 24,045 | — | — |
| 2018-12-26 | $6.26 | $6.26 | 13,545 | — | — |
| 2018-12-24 | $6.12 | $6.12 | 10,240 | — | — |
| 2018-12-21 | $6.60 | $6.60 | 37,995 | — | — |
| 2018-12-20 | $6.82 | $6.82 | 22,410 | — | — |
| 2018-12-19 | $7.82 | $7.82 | 8,555 | — | — |
| 2018-12-18 | $7.86 | $7.86 | 22,880 | — | — |
| 2018-12-17 | $8.46 | $8.46 | 10,995 | — | — |
| 2018-12-14 | $8.72 | $8.72 | 14,865 | — | — |
| 2018-12-13 | $9.00 | $9.00 | 19,280 | — | — |
| 2018-12-12 | $9.22 | $9.22 | 17,765 | — | — |
| 2018-12-11 | $9.22 | $9.22 | 28,905 | — | — |
| 2018-12-10 | $9.30 | $9.30 | 26,050 | — | — |
| 2018-12-07 | $10.20 | $10.20 | 24,790 | — | — |
| 2018-12-06 | $10.08 | $10.08 | 33,195 | — | — |
| 2018-12-04 | $10.80 | $10.80 | 23,775 | — | — |
| 2018-12-03 | $11.44 | $11.44 | 47,680 | — | — |
| 2018-11-30 | $13.50 | $13.50 | 340,215 | — | — |
| 2018-11-29 | $11.40 | $11.40 | 28,060 | — | — |
| 2018-11-28 | $10.40 | $10.40 | 42,545 | — | — |
| 2018-11-27 | $10.56 | $10.56 | 88,635 | — | — |
| 2018-11-26 | $13.50 | $13.50 | 246,565 | — | — |
| 2018-11-23 | $14.00 | $14.00 | 3,870 | — | — |
| 2018-11-21 | $13.78 | $13.78 | 9,395 | — | — |
| 2018-11-20 | $14.00 | $14.00 | 2,815 | — | — |
| 2018-11-19 | $13.42 | $13.42 | 2,910 | — | — |
| 2018-11-16 | $14.00 | $14.00 | 4,590 | — | — |
| 2018-11-15 | $14.24 | $14.24 | 11,165 | — | — |
| 2018-11-14 | $13.50 | $13.50 | 21,580 | — | — |
| 2018-11-13 | $13.34 | $13.34 | 8,160 | — | — |
| 2018-11-12 | $13.40 | $13.40 | 12,875 | — | — |
| 2018-11-09 | $14.00 | $14.00 | 37,095 | — | — |
| 2018-11-08 | $14.00 | $14.00 | 12,410 | — | — |
| 2018-11-07 | $13.90 | $13.90 | 14,810 | — | — |
| 2018-11-06 | $13.70 | $13.70 | 14,230 | — | — |
| 2018-11-05 | $13.90 | $13.90 | 5,285 | — | — |
| 2018-11-02 | $14.00 | $14.00 | 20,880 | — | — |
| 2018-11-01 | $14.14 | $14.14 | 15,750 | — | — |
| 2018-10-31 | $14.40 | $14.40 | 13,955 | — | — |
| 2018-10-30 | $14.66 | $14.66 | 10,700 | — | — |
| 2018-10-29 | $14.44 | $14.44 | 7,205 | — | — |
| 2018-10-26 | $14.96 | $14.96 | 11,525 | — | — |
| 2018-10-25 | $15.24 | $15.24 | 15,830 | — | — |
| 2018-10-24 | $15.60 | $15.60 | 16,265 | — | — |
| 2018-10-23 | $15.14 | $15.14 | 13,405 | — | — |
| 2018-10-22 | $15.00 | $15.00 | 3,560 | — | — |
| 2018-10-19 | $15.70 | $15.70 | 14,595 | — | — |
| 2018-10-18 | $16.26 | $16.26 | 4,290 | — | — |
| 2018-10-17 | $16.52 | $16.52 | 7,425 | — | — |
| 2018-10-16 | $16.66 | $16.66 | 7,485 | — | — |
| 2018-10-15 | $16.94 | $16.94 | 5,095 | — | — |
| 2018-10-12 | $17.96 | $17.96 | 10,870 | — | — |
| 2018-10-11 | $19.06 | $19.06 | 6,490 | — | — |
| 2018-10-10 | $19.30 | $19.30 | 10,910 | — | — |
| 2018-10-09 | $20.00 | $20.00 | 17,180 | — | — |
| 2018-10-08 | $21.30 | $21.30 | 28,335 | — | — |
| 2018-10-05 | $21.80 | $21.80 | 98,715 | — | — |
| 2018-10-04 | $19.80 | $19.80 | 14,325 | — | — |
| 2018-10-03 | $19.70 | $19.70 | 45,885 | — | — |
| 2018-10-02 | $17.62 | $17.62 | 7,995 | — | — |
| 2018-10-01 | $18.26 | $18.26 | 26,970 | — | — |
| 2018-09-28 | $16.40 | $16.40 | 14,630 | — | — |
| 2018-09-27 | $14.80 | $14.80 | 4,215 | — | — |
| 2018-09-26 | $15.00 | $15.00 | 6,525 | — | — |
| 2018-09-25 | $15.40 | $15.40 | 5,775 | — | — |
| 2018-09-24 | $15.40 | $15.40 | 9,730 | — | — |
| 2018-09-21 | $14.80 | $14.80 | 6,550 | — | — |
| 2018-09-20 | $14.50 | $14.50 | 5,130 | — | — |
| 2018-09-19 | $14.30 | $14.30 | 7,050 | — | — |
| 2018-09-18 | $14.00 | $14.00 | 21,515 | — | — |
| 2018-09-17 | $15.22 | $15.22 | 5,955 | — | — |
| 2018-09-14 | $15.86 | $15.86 | 12,935 | — | — |
| 2018-09-13 | $15.80 | $15.80 | 12,355 | — | — |
| 2018-09-12 | $16.36 | $16.36 | 6,795 | — | — |
| 2018-09-11 | $16.40 | $16.40 | 11,240 | — | — |
| 2018-09-10 | $16.94 | $16.94 | 1,760 | — | — |
| 2018-09-07 | $17.42 | $17.42 | 1,680 | — | — |
| 2018-09-06 | $17.00 | $17.00 | 2,710 | — | — |
| 2018-09-05 | $17.02 | $17.02 | 6,925 | — | — |
| 2018-09-04 | $17.10 | $17.10 | 9,400 | — | — |
| 2018-08-31 | $17.80 | $17.80 | 10,510 | — | — |
| 2018-08-30 | $17.00 | $17.00 | 2,035 | — | — |
| 2018-08-29 | $17.00 | $17.00 | 4,500 | — | — |
| 2018-08-28 | $16.60 | $16.60 | 7,725 | — | — |
| 2018-08-27 | $16.40 | $16.40 | 4,495 | — | — |
| 2018-08-24 | $16.80 | $16.80 | 5,945 | — | — |
| 2018-08-23 | $17.40 | $17.40 | 4,330 | — | — |
| 2018-08-22 | $17.32 | $17.32 | 1,795 | — | — |
| 2018-08-21 | $17.60 | $17.60 | 2,940 | — | — |
| 2018-08-20 | $17.40 | $17.40 | 6,790 | — | — |
| 2018-08-17 | $17.16 | $17.16 | 3,615 | — | — |
| 2018-08-16 | $17.60 | $17.60 | 1,745 | — | — |
| 2018-08-15 | $17.82 | $17.82 | 8,625 | — | — |
| 2018-08-14 | $17.02 | $17.02 | 7,190 | — | — |
| 2018-08-13 | $18.00 | $18.00 | 3,025 | — | — |
| 2018-08-10 | $18.20 | $18.20 | 7,425 | — | — |
| 2018-08-09 | $18.60 | $18.60 | 5,105 | — | — |
| 2018-08-08 | $18.60 | $18.60 | 2,805 | — | — |
| 2018-08-07 | $19.00 | $19.00 | 12,645 | — | — |
| 2018-08-06 | $18.60 | $18.60 | 9,025 | — | — |
| 2018-08-03 | $18.60 | $18.60 | 2,805 | — | — |
| 2018-08-02 | $18.84 | $18.84 | 3,390 | — | — |
| 2018-08-01 | $19.22 | $19.22 | 22,390 | — | — |
| 2018-07-31 | $18.60 | $18.60 | 2,415 | — | — |
| 2018-07-30 | $18.72 | $18.72 | 5,915 | — | — |
| 2018-07-27 | $18.80 | $18.80 | 15,070 | — | — |
| 2018-07-26 | $19.80 | $19.80 | 10,665 | — | — |
| 2018-07-25 | $19.62 | $19.62 | 7,440 | — | — |
| 2018-07-24 | $19.46 | $19.46 | 16,250 | — | — |
| 2018-07-23 | $19.20 | $19.20 | 21,085 | — | — |
| 2018-07-20 | $20.00 | $20.00 | 6,465 | — | — |
| 2018-07-19 | $20.40 | $20.40 | 11,235 | — | — |
| 2018-07-18 | $20.40 | $20.40 | 4,665 | — | — |
| 2018-07-17 | $20.60 | $20.60 | 8,090 | — | — |
| 2018-07-16 | $20.60 | $20.60 | 7,010 | — | — |
| 2018-07-13 | $20.60 | $20.60 | 7,185 | — | — |
| 2018-07-12 | $21.00 | $21.00 | 9,710 | — | — |
| 2018-07-11 | $20.40 | $20.40 | 10,680 | — | — |
| 2018-07-10 | $21.60 | $21.60 | 12,085 | — | — |
| 2018-07-09 | $22.00 | $22.00 | 17,130 | — | — |
| 2018-07-06 | $21.40 | $21.40 | 39,295 | — | — |
| 2018-07-05 | $20.40 | $20.40 | 16,530 | — | — |
| 2018-07-03 | $20.00 | $20.00 | 18,990 | — | — |
| 2018-07-02 | $20.40 | $20.40 | 20,280 | — | — |
| 2018-06-29 | $20.60 | $20.60 | 28,915 | — | — |
| 2018-06-28 | $21.20 | $21.20 | 115,585 | — | — |
| 2018-06-27 | $20.60 | $20.60 | 72,480 | — | — |
| 2018-06-26 | $22.20 | $22.20 | 30,675 | — | — |
| 2018-06-25 | $23.20 | $23.20 | 112,820 | — | — |
| 2018-06-22 | $21.80 | $21.80 | 119,955 | — | — |
| 2018-06-21 | $22.20 | $22.20 | 30,455 | — | — |
| 2018-06-20 | $22.00 | $22.00 | 36,365 | — | — |
| 2018-06-19 | $22.00 | $22.00 | 54,350 | — | — |
| 2018-06-18 | $23.60 | $23.60 | 140,860 | — | — |
| 2018-06-15 | $20.60 | $20.60 | 61,650 | — | — |
| 2018-06-14 | $19.00 | $19.00 | 15,870 | — | — |
| 2018-06-13 | $18.90 | $18.90 | 12,135 | — | — |
| 2018-06-12 | $19.20 | $19.20 | 27,425 | — | — |
| 2018-06-11 | $19.28 | $19.28 | 20,625 | — | — |
| 2018-06-08 | $19.20 | $19.20 | 25,755 | — | — |
| 2018-06-07 | $18.62 | $18.62 | 90,835 | — | — |
| 2018-06-06 | $20.00 | $20.00 | 179,070 | — | — |
| 2018-06-05 | $17.80 | $17.80 | 13,630 | — | — |
| 2018-06-04 | $17.70 | $17.70 | 19,765 | — | — |
| 2018-06-01 | $18.12 | $18.12 | 15,130 | — | — |
| 2018-05-31 | $18.64 | $18.64 | 9,825 | — | — |
| 2018-05-30 | $18.92 | $18.92 | 47,505 | — | — |
| 2018-05-29 | $18.58 | $18.58 | 30,900 | — | — |
| 2018-05-25 | $18.20 | $18.20 | 6,655 | — | — |
| 2018-05-24 | $18.04 | $18.04 | 35,170 | — | — |
| 2018-05-23 | $17.48 | $17.48 | 78,565 | — | — |
| 2018-05-22 | $17.86 | $17.86 | 61,885 | — | — |
| 2018-05-21 | $18.22 | $18.22 | 115,865 | — | — |
| 2018-05-18 | $19.54 | $19.54 | 48,070 | — | — |
| 2018-05-17 | $20.20 | $20.20 | 70,520 | — | — |
| 2018-05-16 | $19.88 | $19.88 | 31,365 | — | — |
| 2018-05-15 | $20.00 | $20.00 | 10,780 | — | — |
| 2018-05-14 | $20.20 | $20.20 | 25,545 | — | — |
| 2018-05-11 | $19.40 | $19.40 | 19,515 | — | — |
| 2018-05-10 | $19.44 | $19.44 | 27,310 | — | — |
| 2018-05-09 | $19.62 | $19.62 | 18,660 | — | — |
| 2018-05-08 | $19.80 | $19.80 | 19,600 | — | — |
| 2018-05-07 | $20.80 | $20.80 | 19,325 | — | — |
| 2018-05-04 | $21.20 | $21.20 | 46,080 | — | — |
| 2018-05-03 | $19.84 | $19.84 | 41,950 | — | — |
| 2018-05-02 | $20.60 | $20.60 | 57,960 | — | — |
| 2018-05-01 | $20.10 | $20.10 | 182,220 | — | — |
| 2018-04-30 | $22.00 | $22.00 | 98,835 | — | — |
| 2018-04-27 | $23.20 | $23.20 | 27,125 | — | — |
| 2018-04-26 | $24.20 | $24.20 | 49,080 | — | — |
| 2018-04-25 | $23.00 | $23.00 | 30,610 | — | — |
| 2018-04-24 | $23.80 | $23.80 | 74,760 | — | — |
| 2018-04-23 | $25.00 | $25.00 | 85,315 | — | — |
| 2018-04-20 | $22.80 | $22.80 | 54,040 | — | — |
| 2018-04-19 | $24.00 | $24.00 | 103,860 | — | — |
| 2018-04-18 | $25.60 | $25.60 | 306,675 | — | — |
| 2018-04-17 | $25.40 | $25.40 | 196,325 | — | — |
| 2018-04-16 | $23.20 | $23.20 | 86,900 | — | — |
| 2018-04-13 | $22.00 | $22.00 | 55,430 | — | — |
| 2018-04-12 | $22.40 | $22.40 | 46,870 | — | — |
| 2018-04-11 | $21.60 | $21.60 | 62,075 | — | — |
| 2018-04-10 | $22.20 | $22.20 | 151,055 | — | — |
| 2018-04-09 | $22.20 | $22.20 | 128,975 | — | — |
| 2018-04-06 | $21.60 | $21.60 | 113,655 | — | — |
| 2018-04-05 | $21.20 | $21.20 | 132,645 | — | — |
| 2018-04-04 | $23.40 | $23.40 | 199,760 | — | — |
| 2018-04-03 | $20.40 | $20.40 | 236,765 | — | — |
| 2018-04-02 | $21.60 | $21.60 | 215,290 | — | — |
| 2018-03-29 | $23.60 | $23.60 | 604,990 | — | — |
| 2018-03-28 | $26.20 | $26.20 | 1,584,775 | — | — |
| 2018-03-27 | $311.80 | $311.80 | 9,990 | — | — |
| 2018-03-26 | $339.80 | $339.80 | 4,880 | — | — |
| 2018-03-23 | $323.00 | $323.00 | 6,185 | — | — |
| 2018-03-22 | $329.80 | $329.80 | 3,905 | — | — |
| 2018-03-21 | $334.80 | $334.80 | 10,350 | — | — |
| 2018-03-20 | $330.20 | $330.20 | 6,380 | — | — |
| 2018-03-19 | $332.00 | $332.00 | 7,125 | — | — |
| 2018-03-16 | $338.20 | $338.20 | 30,950 | — | — |
| 2018-03-15 | $309.40 | $309.40 | 5,245 | — | — |
| 2018-03-14 | $328.00 | $328.00 | 5,620 | — | — |
| 2018-03-13 | $327.60 | $327.60 | 9,680 | — | — |
| 2018-03-12 | $349.40 | $349.40 | 5,550 | — | — |
| 2018-03-09 | $344.00 | $344.00 | 10,325 | — | — |
| 2018-03-08 | $328.60 | $328.60 | 3,305 | — | — |
| 2018-03-07 | $333.60 | $333.60 | 7,435 | — | — |
| 2018-03-06 | $329.40 | $329.40 | 16,430 | — | — |
| 2018-03-05 | $311.60 | $311.60 | 11,820 | — | — |
| 2018-03-02 | $305.40 | $305.40 | 7,220 | — | — |
| 2018-03-01 | $299.60 | $299.60 | 40,435 | — | — |
| 2018-02-28 | $301.00 | $301.00 | 7,430 | — | — |
| 2018-02-27 | $313.00 | $313.00 | 7,100 | — | — |
| 2018-02-26 | $311.20 | $311.20 | 11,140 | — | — |
| 2018-02-23 | $314.40 | $314.40 | 12,770 | — | — |
| 2018-02-22 | $310.00 | $310.00 | 12,700 | — | — |
| 2018-02-21 | $293.20 | $293.20 | 9,220 | — | — |
| 2018-02-20 | $275.60 | $275.60 | 4,220 | — | — |
| 2018-02-16 | $279.00 | $279.00 | 1,775 | — | — |
| 2018-02-15 | $278.00 | $278.00 | 5,620 | — | — |
| 2018-02-14 | $275.00 | $275.00 | 2,355 | — | — |
| 2018-02-13 | $272.20 | $272.20 | 1,810 | — | — |
| 2018-02-12 | $265.20 | $265.20 | 2,310 | — | — |
| 2018-02-09 | $265.60 | $265.60 | 4,150 | — | — |
| 2018-02-08 | $263.80 | $263.80 | 3,470 | — | — |
| 2018-02-07 | $270.00 | $270.00 | 4,140 | — | — |
| 2018-02-06 | $265.80 | $265.80 | 5,795 | — | — |
| 2018-02-05 | $258.00 | $258.00 | 7,870 | — | — |
| 2018-02-02 | $257.00 | $257.00 | 4,040 | — | — |
| 2018-02-01 | $264.60 | $264.60 | 6,625 | — | — |
| 2018-01-31 | $254.80 | $254.80 | 10,010 | — | — |
| 2018-01-30 | $255.00 | $255.00 | 2,765 | — | — |
| 2018-01-29 | $258.80 | $258.80 | 4,530 | — | — |
| 2018-01-26 | $260.20 | $260.20 | 7,275 | — | — |
| 2018-01-25 | $249.00 | $249.00 | 2,655 | — | — |
| 2018-01-24 | $244.40 | $244.40 | 5,670 | — | — |
| 2018-01-23 | $252.60 | $252.60 | 6,520 | — | — |
| 2018-01-22 | $244.00 | $244.00 | 4,305 | — | — |
| 2018-01-19 | $248.00 | $248.00 | 7,020 | — | — |
| 2018-01-18 | $231.00 | $231.00 | 20,515 | — | — |
| 2018-01-17 | $213.20 | $213.20 | 6,715 | — | — |
| 2018-01-16 | $207.00 | $207.00 | 3,800 | — | — |
| 2018-01-12 | $215.40 | $215.40 | 10,495 | — | — |
| 2018-01-11 | $222.80 | $222.80 | 6,110 | — | — |
| 2018-01-10 | $220.00 | $220.00 | 8,710 | — | — |
| 2018-01-09 | $212.80 | $212.80 | 3,525 | — | — |
| 2018-01-08 | $208.20 | $208.20 | 2,455 | — | — |
| 2018-01-05 | $208.00 | $208.00 | 6,490 | — | — |
| 2018-01-04 | $209.20 | $209.20 | 11,195 | — | — |
| 2018-01-03 | $201.00 | $201.00 | 4,800 | — | — |
| 2018-01-02 | $202.00 | $202.00 | 28,200 | — | — |