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
- 2003-05-02 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 | $15.14 | $15.14 | 6,810 | — | — |
| 2018-12-28 | $16.08 | $16.08 | 28,520 | — | — |
| 2018-12-27 | $10.60 | $10.60 | 9,465 | — | — |
| 2018-12-26 | $10.62 | $10.62 | 26,750 | — | — |
| 2018-12-24 | $11.66 | $11.66 | 10,475 | — | — |
| 2018-12-21 | $14.00 | $14.00 | 16,945 | — | — |
| 2018-12-20 | $17.20 | $17.20 | 3,420 | — | — |
| 2018-12-19 | $19.20 | $19.20 | 1,185 | — | — |
| 2018-12-18 | $21.00 | $21.00 | 3,485 | — | — |
| 2018-12-17 | $23.20 | $23.20 | 1,120 | — | — |
| 2018-12-14 | $25.70 | $25.70 | 1,350 | — | — |
| 2018-12-13 | $26.00 | $26.00 | 415 | — | — |
| 2018-12-12 | $26.60 | $26.60 | 870 | — | — |
| 2018-12-11 | $24.80 | $24.80 | 530 | — | — |
| 2018-12-10 | $25.20 | $25.20 | 5,805 | — | — |
| 2018-12-07 | $29.00 | $29.00 | 1,495 | — | — |
| 2018-12-06 | $29.00 | $29.00 | 3,160 | — | — |
| 2018-12-04 | $29.20 | $29.20 | 1,035 | — | — |
| 2018-12-03 | $29.60 | $29.60 | 2,610 | — | — |
| 2018-11-30 | $29.40 | $29.40 | 3,230 | — | — |
| 2018-11-29 | $31.60 | $31.60 | 1,255 | — | — |
| 2018-11-28 | $30.80 | $30.80 | 1,470 | — | — |
| 2018-11-27 | $30.20 | $30.20 | 1,125 | — | — |
| 2018-11-26 | $31.60 | $31.60 | 365 | — | — |
| 2018-11-23 | $31.94 | $31.94 | 1,155 | — | — |
| 2018-11-21 | $30.00 | $30.00 | 860 | — | — |
| 2018-11-20 | $30.00 | $30.00 | 1,155 | — | — |
| 2018-11-19 | $29.60 | $29.60 | 1,675 | — | — |
| 2018-11-16 | $31.00 | $31.00 | 1,595 | — | — |
| 2018-11-15 | $33.00 | $33.00 | 2,825 | — | — |
| 2018-11-14 | $34.00 | $34.00 | 4,705 | — | — |
| 2018-11-13 | $33.40 | $33.40 | 1,215 | — | — |
| 2018-11-12 | $32.40 | $32.40 | 1,025 | — | — |
| 2018-11-09 | $36.00 | $36.00 | 2,010 | — | — |
| 2018-11-08 | $35.60 | $35.60 | 3,610 | — | — |
| 2018-11-07 | $35.20 | $35.20 | 3,195 | — | — |
| 2018-11-06 | $33.40 | $33.40 | 1,670 | — | — |
| 2018-11-05 | $32.20 | $32.20 | 1,215 | — | — |
| 2018-11-02 | $33.40 | $33.40 | 5,695 | — | — |
| 2018-11-01 | $35.40 | $35.40 | 1,065 | — | — |
| 2018-10-31 | $35.20 | $35.20 | 6,570 | — | — |
| 2018-10-30 | $35.60 | $35.60 | 1,005 | — | — |
| 2018-10-29 | $34.60 | $34.60 | 1,320 | — | — |
| 2018-10-26 | $34.40 | $34.40 | 1,520 | — | — |
| 2018-10-25 | $35.60 | $35.60 | 1,185 | — | — |
| 2018-10-24 | $36.60 | $36.60 | 2,415 | — | — |
| 2018-10-23 | $38.40 | $38.40 | 3,315 | — | — |
| 2018-10-22 | $40.80 | $40.80 | 4,120 | — | — |
| 2018-10-19 | $41.20 | $41.20 | 1,765 | — | — |
| 2018-10-18 | $42.20 | $42.20 | 2,505 | — | — |
| 2018-10-17 | $41.80 | $41.80 | 1,835 | — | — |
| 2018-10-16 | $40.40 | $40.40 | 4,190 | — | — |
| 2018-10-15 | $41.00 | $41.00 | 2,860 | — | — |
| 2018-10-12 | $40.00 | $40.00 | 3,765 | — | — |
| 2018-10-11 | $40.80 | $40.80 | 5,080 | — | — |
| 2018-10-10 | $41.20 | $41.20 | 3,750 | — | — |
| 2018-10-09 | $41.20 | $41.20 | 5,615 | — | — |
| 2018-10-08 | $41.60 | $41.60 | 3,365 | — | — |
| 2018-10-05 | $41.40 | $41.40 | 4,730 | — | — |
| 2018-10-04 | $43.00 | $43.00 | 3,875 | — | — |
| 2018-10-03 | $43.00 | $43.00 | 4,865 | — | — |
| 2018-10-02 | $42.00 | $42.00 | 7,860 | — | — |
| 2018-10-01 | $43.80 | $43.80 | 15,300 | — | — |
| 2018-09-28 | $44.20 | $44.20 | 5,760 | — | — |
| 2018-09-27 | $43.80 | $43.80 | 7,975 | — | — |
| 2018-09-26 | $44.40 | $44.40 | 11,895 | — | — |
| 2018-09-25 | $43.40 | $43.40 | 40,725 | — | — |
| 2018-09-24 | $56.00 | $56.00 | 116,935 | — | — |
| 2018-09-21 | $39.40 | $39.40 | 3,560 | — | — |
| 2018-09-20 | $40.20 | $40.20 | 2,915 | — | — |
| 2018-09-19 | $42.40 | $42.40 | 2,355 | — | — |
| 2018-09-18 | $41.60 | $41.60 | 2,415 | — | — |
| 2018-09-17 | $40.80 | $40.80 | 2,895 | — | — |
| 2018-09-14 | $42.00 | $42.00 | 5,745 | — | — |
| 2018-09-13 | $43.60 | $43.60 | 3,090 | — | — |
| 2018-09-12 | $45.00 | $45.00 | 5,685 | — | — |
| 2018-09-11 | $46.80 | $46.80 | 10,240 | — | — |
| 2018-09-10 | $46.40 | $46.40 | 6,265 | — | — |
| 2018-09-07 | $46.80 | $46.80 | 1,490 | — | — |
| 2018-09-06 | $48.40 | $48.40 | 6,460 | — | — |
| 2018-09-05 | $50.40 | $50.40 | 7,665 | — | — |
| 2018-09-04 | $49.40 | $49.40 | 7,990 | — | — |
| 2018-08-31 | $47.40 | $47.40 | 3,280 | — | — |
| 2018-08-30 | $48.00 | $48.00 | 1,945 | — | — |
| 2018-08-29 | $46.80 | $46.80 | 13,335 | — | — |
| 2018-08-28 | $44.40 | $44.40 | 9,595 | — | — |
| 2018-08-27 | $41.60 | $41.60 | 13,170 | — | — |
| 2018-08-24 | $40.80 | $40.80 | 10,635 | — | — |
| 2018-08-23 | $42.20 | $42.20 | 6,275 | — | — |
| 2018-08-22 | $42.60 | $42.60 | 12,190 | — | — |
| 2018-08-21 | $39.20 | $39.20 | 11,005 | — | — |
| 2018-08-20 | $37.60 | $37.60 | 9,160 | — | — |
| 2018-08-17 | $34.40 | $34.40 | 7,595 | — | — |
| 2018-08-16 | $37.40 | $37.40 | 9,150 | — | — |
| 2018-08-15 | $37.80 | $37.80 | 5,870 | — | — |
| 2018-08-14 | $37.80 | $37.80 | 10,190 | — | — |
| 2018-08-13 | $40.80 | $40.80 | 6,670 | — | — |
| 2018-08-10 | $42.40 | $42.40 | 8,975 | — | — |
| 2018-08-09 | $42.00 | $42.00 | 8,755 | — | — |
| 2018-08-08 | $42.40 | $42.40 | 9,040 | — | — |
| 2018-08-07 | $41.60 | $41.60 | 14,440 | — | — |
| 2018-08-06 | $44.60 | $44.60 | 6,460 | — | — |
| 2018-08-03 | $44.40 | $44.40 | 7,500 | — | — |
| 2018-08-02 | $43.80 | $43.80 | 25,155 | — | — |
| 2018-08-01 | $40.60 | $40.60 | 26,340 | — | — |
| 2018-07-31 | $47.00 | $47.00 | 16,675 | — | — |
| 2018-07-30 | $46.80 | $46.80 | 20,015 | — | — |
| 2018-07-27 | $50.80 | $50.80 | 32,055 | — | — |
| 2018-07-26 | $50.00 | $50.00 | 34,325 | — | — |
| 2018-07-25 | $45.40 | $45.40 | 31,455 | — | — |
| 2018-07-24 | $44.60 | $44.60 | 30,900 | — | — |
| 2018-07-23 | $49.00 | $49.00 | 34,905 | — | — |
| 2018-07-20 | $51.40 | $51.40 | 59,100 | — | — |
| 2018-07-19 | $53.80 | $53.80 | 351,465 | — | — |
| 2018-07-18 | $52.80 | $52.80 | 197,940 | — | — |
| 2018-07-17 | $49.60 | $49.60 | 1,160,590 | — | — |
| 2018-07-16 | $38.00 | $38.00 | 101,950 | — | — |
| 2018-07-13 | $30.00 | $30.00 | 26,720 | — | — |
| 2018-07-12 | $31.20 | $31.20 | 19,995 | — | — |
| 2018-07-11 | $29.80 | $29.80 | 38,040 | — | — |
| 2018-07-10 | $33.40 | $33.40 | 105,045 | — | — |
| 2018-07-09 | $33.20 | $33.20 | 47,380 | — | — |
| 2018-07-06 | $36.40 | $36.40 | 40,455 | — | — |
| 2018-07-05 | $42.80 | $42.80 | 48,820 | — | — |
| 2018-07-03 | $40.80 | $40.80 | 102,440 | — | — |
| 2018-07-02 | $46.40 | $46.40 | 266,160 | — | — |
| 2018-06-29 | $45.40 | $45.40 | 548,650 | — | — |
| 2018-06-28 | $42.00 | $42.00 | 1,008,110 | — | — |
| 2018-06-27 | $47.40 | $47.40 | 1,028,980 | — | — |
| 2018-06-26 | $6.24 | $6.24 | 1,920 | — | — |
| 2018-06-25 | $6.16 | $6.16 | 6,240 | — | — |
| 2018-06-22 | $6.30 | $6.30 | 3,785 | — | — |
| 2018-06-21 | $6.20 | $6.20 | 2,610 | — | — |
| 2018-06-20 | $6.30 | $6.30 | 2,410 | — | — |
| 2018-06-19 | $6.18 | $6.18 | 970 | — | — |
| 2018-06-18 | $6.18 | $6.18 | 9,210 | — | — |
| 2018-06-15 | $6.20 | $6.20 | 6,995 | — | — |
| 2018-06-14 | $6.28 | $6.28 | 5,535 | — | — |
| 2018-06-13 | $6.34 | $6.34 | 80,290 | — | — |
| 2018-06-12 | $6.40 | $6.40 | 7,405 | — | — |
| 2018-06-11 | $6.20 | $6.20 | 1,015 | — | — |
| 2018-06-08 | $6.18 | $6.18 | 2,425 | — | — |
| 2018-06-07 | $6.20 | $6.20 | 1,800 | — | — |
| 2018-06-06 | $6.18 | $6.18 | 2,790 | — | — |
| 2018-06-05 | $6.26 | $6.26 | 5,085 | — | — |
| 2018-06-04 | $6.14 | $6.14 | 1,655 | — | — |
| 2018-06-01 | $6.40 | $6.40 | 3,965 | — | — |
| 2018-05-31 | $6.12 | $6.12 | 1,255 | — | — |
| 2018-05-30 | $6.20 | $6.20 | 965 | — | — |
| 2018-05-29 | $6.16 | $6.16 | 1,840 | — | — |
| 2018-05-25 | $6.24 | $6.24 | 4,075 | — | — |
| 2018-05-24 | $6.20 | $6.20 | 5,355 | — | — |
| 2018-05-23 | $6.52 | $6.52 | 2,685 | — | — |
| 2018-05-22 | $6.60 | $6.60 | 2,720 | — | — |
| 2018-05-21 | $6.60 | $6.60 | 2,385 | — | — |
| 2018-05-18 | $6.48 | $6.48 | 5,155 | — | — |
| 2018-05-17 | $6.80 | $6.80 | 9,080 | — | — |
| 2018-05-16 | $6.42 | $6.42 | 1,170 | — | — |
| 2018-05-15 | $6.50 | $6.50 | 920 | — | — |
| 2018-05-14 | $6.52 | $6.52 | 1,095 | — | — |
| 2018-05-11 | $6.60 | $6.60 | 1,040 | — | — |
| 2018-05-10 | $6.80 | $6.80 | 1,485 | — | — |
| 2018-05-09 | $6.80 | $6.80 | 1,270 | — | — |
| 2018-05-08 | $6.68 | $6.68 | 910 | — | — |
| 2018-05-07 | $6.54 | $6.54 | 10,050 | — | — |
| 2018-05-04 | $6.40 | $6.40 | 4,515 | — | — |
| 2018-05-03 | $6.10 | $6.10 | 3,120 | — | — |
| 2018-05-02 | $6.38 | $6.38 | 3,280 | — | — |
| 2018-05-01 | $6.30 | $6.30 | 1,655 | — | — |
| 2018-04-30 | $6.34 | $6.34 | 3,255 | — | — |
| 2018-04-27 | $6.34 | $6.34 | 3,300 | — | — |
| 2018-04-26 | $6.34 | $6.34 | 3,635 | — | — |
| 2018-04-25 | $6.42 | $6.42 | 1,445 | — | — |
| 2018-04-24 | $6.56 | $6.56 | 3,130 | — | — |
| 2018-04-23 | $6.74 | $6.74 | 2,425 | — | — |
| 2018-04-20 | $6.70 | $6.70 | 7,025 | — | — |
| 2018-04-19 | $6.80 | $6.80 | 5,100 | — | — |
| 2018-04-18 | $6.68 | $6.68 | 21,020 | — | — |
| 2018-04-17 | $6.56 | $6.56 | 2,110 | — | — |
| 2018-04-16 | $6.60 | $6.60 | 2,210 | — | — |
| 2018-04-13 | $6.78 | $6.78 | 13,120 | — | — |
| 2018-04-12 | $6.70 | $6.70 | 3,915 | — | — |
| 2018-04-11 | $6.76 | $6.76 | 13,290 | — | — |
| 2018-04-10 | $6.40 | $6.40 | 22,200 | — | — |
| 2018-04-09 | $6.10 | $6.10 | 3,870 | — | — |
| 2018-04-06 | $6.20 | $6.20 | 6,740 | — | — |
| 2018-04-05 | $6.50 | $6.50 | 6,350 | — | — |
| 2018-04-04 | $6.44 | $6.44 | 67,315 | — | — |
| 2018-04-03 | $6.64 | $6.64 | 21,085 | — | — |
| 2018-04-02 | $6.14 | $6.14 | 3,405 | — | — |
| 2018-03-29 | $6.00 | $6.00 | 2,925 | — | — |
| 2018-03-28 | $6.00 | $6.00 | 3,605 | — | — |
| 2018-03-27 | $6.06 | $6.06 | 2,725 | — | — |
| 2018-03-26 | $6.20 | $6.20 | 4,565 | — | — |
| 2018-03-23 | $6.30 | $6.30 | 3,295 | — | — |
| 2018-03-22 | $6.48 | $6.48 | 2,575 | — | — |
| 2018-03-21 | $6.70 | $6.70 | 11,405 | — | — |
| 2018-03-20 | $6.52 | $6.52 | 52,965 | — | — |
| 2018-03-19 | $6.00 | $6.00 | 1,415 | — | — |
| 2018-03-16 | $6.22 | $6.22 | 2,320 | — | — |
| 2018-03-15 | $6.00 | $6.00 | 2,630 | — | — |
| 2018-03-14 | $6.40 | $6.40 | 1,865 | — | — |
| 2018-03-13 | $6.60 | $6.60 | 1,275 | — | — |
| 2018-03-12 | $6.46 | $6.46 | 3,430 | — | — |
| 2018-03-09 | $6.70 | $6.70 | 3,745 | — | — |
| 2018-03-08 | $6.78 | $6.78 | 11,605 | — | — |
| 2018-03-07 | $6.48 | $6.48 | 3,745 | — | — |
| 2018-03-06 | $6.32 | $6.32 | 4,235 | — | — |
| 2018-03-05 | $6.26 | $6.26 | 11,970 | — | — |
| 2018-03-02 | $5.82 | $5.82 | 1,130 | — | — |
| 2018-03-01 | $5.80 | $5.80 | 1,300 | — | — |
| 2018-02-28 | $5.70 | $5.70 | 2,095 | — | — |
| 2018-02-27 | $6.00 | $6.00 | 3,275 | — | — |
| 2018-02-26 | $6.00 | $6.00 | 3,145 | — | — |
| 2018-02-23 | $5.82 | $5.82 | 3,585 | — | — |
| 2018-02-22 | $5.82 | $5.82 | 1,310 | — | — |
| 2018-02-21 | $5.84 | $5.84 | 1,305 | — | — |
| 2018-02-20 | $5.84 | $5.84 | 2,520 | — | — |
| 2018-02-16 | $5.98 | $5.98 | 8,080 | — | — |
| 2018-02-15 | $5.82 | $5.82 | 1,495 | — | — |
| 2018-02-14 | $6.00 | $6.00 | 20,230 | — | — |
| 2018-02-13 | $5.80 | $5.80 | 2,420 | — | — |
| 2018-02-12 | $5.76 | $5.76 | 4,160 | — | — |
| 2018-02-09 | $5.78 | $5.78 | 3,325 | — | — |
| 2018-02-08 | $6.10 | $6.10 | 12,675 | — | — |
| 2018-02-07 | $6.52 | $6.52 | 35,255 | — | — |
| 2018-02-06 | $6.58 | $6.58 | 2,500 | — | — |
| 2018-02-05 | $6.80 | $6.80 | 6,640 | — | — |
| 2018-02-02 | $6.72 | $6.72 | 10,545 | — | — |
| 2018-02-01 | $7.20 | $7.20 | 26,205 | — | — |
| 2018-01-31 | $6.48 | $6.48 | 5,370 | — | — |
| 2018-01-30 | $6.68 | $6.68 | 6,975 | — | — |
| 2018-01-29 | $6.46 | $6.46 | 2,905 | — | — |
| 2018-01-26 | $6.46 | $6.46 | 3,480 | — | — |
| 2018-01-25 | $6.66 | $6.66 | 2,680 | — | — |
| 2018-01-24 | $6.60 | $6.60 | 5,870 | — | — |
| 2018-01-23 | $6.52 | $6.52 | 30,455 | — | — |
| 2018-01-22 | $6.30 | $6.30 | 4,095 | — | — |
| 2018-01-19 | $6.44 | $6.44 | 4,100 | — | — |
| 2018-01-18 | $6.40 | $6.40 | 4,170 | — | — |
| 2018-01-17 | $6.74 | $6.74 | 3,025 | — | — |
| 2018-01-16 | $6.88 | $6.88 | 6,530 | — | — |
| 2018-01-12 | $6.90 | $6.90 | 12,300 | — | — |
| 2018-01-11 | $6.88 | $6.88 | 105,495 | — | — |
| 2018-01-10 | $6.48 | $6.48 | 7,690 | — | — |
| 2018-01-09 | $6.70 | $6.70 | 4,375 | — | — |
| 2018-01-08 | $6.78 | $6.78 | 3,420 | — | — |
| 2018-01-05 | $6.80 | $6.80 | 11,465 | — | — |
| 2018-01-04 | $7.00 | $7.00 | 19,790 | — | — |
| 2018-01-03 | $7.46 | $7.46 | 44,910 | — | — |
| 2018-01-02 | $6.42 | $6.42 | 9,310 | — | — |