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
- 2007-02-09 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 | $9.10 | $9.10 | 31,320 | — | — |
| 2018-12-28 | $9.40 | $9.40 | 21,110 | — | — |
| 2018-12-27 | $9.20 | $9.20 | 11,800 | — | — |
| 2018-12-26 | $9.20 | $9.20 | 12,520 | — | — |
| 2018-12-24 | $10.50 | $10.50 | 33,510 | — | — |
| 2018-12-21 | $10.20 | $10.20 | 28,510 | — | — |
| 2018-12-20 | $10.00 | $10.00 | 24,670 | — | — |
| 2018-12-19 | $10.30 | $10.30 | 14,350 | — | — |
| 2018-12-18 | $10.70 | $10.70 | 14,810 | — | — |
| 2018-12-17 | $10.90 | $10.90 | 6,970 | — | — |
| 2018-12-14 | $11.90 | $11.90 | 13,820 | — | — |
| 2018-12-13 | $12.40 | $12.40 | 4,230 | — | — |
| 2018-12-12 | $12.60 | $12.60 | 5,040 | — | — |
| 2018-12-11 | $12.80 | $12.80 | 2,920 | — | — |
| 2018-12-10 | $12.70 | $12.70 | 10,510 | — | — |
| 2018-12-07 | $12.60 | $12.60 | 15,010 | — | — |
| 2018-12-06 | $12.30 | $12.30 | 9,010 | — | — |
| 2018-12-04 | $12.50 | $12.50 | 10,390 | — | — |
| 2018-12-03 | $12.70 | $12.70 | 9,990 | — | — |
| 2018-11-30 | $12.30 | $12.30 | 124,050 | — | — |
| 2018-11-29 | $11.80 | $11.80 | 55,740 | — | — |
| 2018-11-28 | $10.70 | $10.70 | 108,370 | — | — |
| 2018-11-27 | $10.70 | $10.70 | 8,230 | — | — |
| 2018-11-26 | $10.40 | $10.40 | 10,580 | — | — |
| 2018-11-23 | $11.10 | $11.10 | 1,320 | — | — |
| 2018-11-21 | $11.30 | $11.30 | 28,740 | — | — |
| 2018-11-20 | $10.30 | $10.30 | 20,730 | — | — |
| 2018-11-19 | $11.20 | $11.20 | 5,680 | — | — |
| 2018-11-16 | $11.20 | $11.20 | 1,150 | — | — |
| 2018-11-15 | $11.40 | $11.40 | 15,740 | — | — |
| 2018-11-14 | $11.40 | $11.40 | 3,730 | — | — |
| 2018-11-13 | $11.50 | $11.50 | 5,690 | — | — |
| 2018-11-12 | $11.40 | $11.40 | 2,970 | — | — |
| 2018-11-09 | $11.60 | $11.60 | 12,590 | — | — |
| 2018-11-08 | $12.00 | $12.00 | 68,850 | — | — |
| 2018-11-07 | $12.30 | $12.30 | 4,250 | — | — |
| 2018-11-06 | $12.40 | $12.40 | 9,680 | — | — |
| 2018-11-05 | $12.20 | $12.20 | 9,510 | — | — |
| 2018-11-02 | $12.40 | $12.40 | 18,270 | — | — |
| 2018-11-01 | $12.60 | $12.60 | 16,240 | — | — |
| 2018-10-31 | $11.90 | $11.90 | 30,610 | — | — |
| 2018-10-30 | $13.00 | $13.00 | 9,310 | — | — |
| 2018-10-29 | $13.40 | $13.40 | 13,900 | — | — |
| 2018-10-26 | $14.20 | $14.20 | 43,820 | — | — |
| 2018-10-25 | $14.30 | $14.30 | 20,100 | — | — |
| 2018-10-24 | $14.30 | $14.30 | 39,360 | — | — |
| 2018-10-23 | $14.60 | $14.60 | 38,140 | — | — |
| 2018-10-22 | $14.70 | $14.70 | 10,710 | — | — |
| 2018-10-19 | $14.70 | $14.70 | 16,410 | — | — |
| 2018-10-18 | $15.00 | $15.00 | 4,160 | — | — |
| 2018-10-17 | $14.80 | $14.80 | 4,190 | — | — |
| 2018-10-16 | $15.00 | $15.00 | 19,810 | — | — |
| 2018-10-15 | $15.00 | $15.00 | 7,130 | — | — |
| 2018-10-12 | $15.20 | $15.20 | 32,580 | — | — |
| 2018-10-11 | $15.20 | $15.20 | 2,670 | — | — |
| 2018-10-10 | $14.60 | $14.60 | 20,200 | — | — |
| 2018-10-09 | $15.00 | $15.00 | 10,490 | — | — |
| 2018-10-08 | $15.10 | $15.10 | 6,490 | — | — |
| 2018-10-05 | $15.00 | $15.00 | 4,100 | — | — |
| 2018-10-04 | $15.10 | $15.10 | 5,800 | — | — |
| 2018-10-03 | $15.00 | $15.00 | 5,970 | — | — |
| 2018-10-02 | $15.00 | $15.00 | 6,710 | — | — |
| 2018-10-01 | $15.30 | $15.30 | 8,730 | — | — |
| 2018-09-28 | $15.50 | $15.50 | 6,080 | — | — |
| 2018-09-27 | $15.00 | $15.00 | 6,240 | — | — |
| 2018-09-26 | $15.10 | $15.10 | 10,720 | — | — |
| 2018-09-25 | $16.20 | $16.20 | 3,000 | — | — |
| 2018-09-24 | $16.30 | $16.30 | 2,150 | — | — |
| 2018-09-21 | $16.00 | $16.00 | 11,660 | — | — |
| 2018-09-20 | $17.50 | $17.50 | 6,590 | — | — |
| 2018-09-19 | $16.60 | $16.60 | 9,950 | — | — |
| 2018-09-18 | $16.50 | $16.50 | 8,350 | — | — |
| 2018-09-17 | $16.70 | $16.70 | 16,480 | — | — |
| 2018-09-14 | $16.60 | $16.60 | 16,500 | — | — |
| 2018-09-13 | $16.80 | $16.80 | 107,820 | — | — |
| 2018-09-12 | $15.30 | $15.30 | 5,510 | — | — |
| 2018-09-11 | $15.20 | $15.20 | 4,720 | — | — |
| 2018-09-10 | $15.30 | $15.30 | 4,330 | — | — |
| 2018-09-07 | $14.90 | $14.90 | 12,360 | — | — |
| 2018-09-06 | $15.10 | $15.10 | 7,380 | — | — |
| 2018-09-05 | $15.20 | $15.20 | 6,440 | — | — |
| 2018-09-04 | $15.00 | $15.00 | 12,400 | — | — |
| 2018-08-31 | $14.60 | $14.60 | 10,180 | — | — |
| 2018-08-30 | $14.60 | $14.60 | 11,860 | — | — |
| 2018-08-29 | $14.90 | $14.90 | 6,860 | — | — |
| 2018-08-28 | $15.00 | $15.00 | 16,940 | — | — |
| 2018-08-27 | $15.00 | $15.00 | 21,480 | — | — |
| 2018-08-24 | $15.00 | $15.00 | 10,850 | — | — |
| 2018-08-23 | $15.20 | $15.20 | 13,100 | — | — |
| 2018-08-22 | $15.00 | $15.00 | 36,620 | — | — |
| 2018-08-21 | $15.00 | $15.00 | 44,800 | — | — |
| 2018-08-20 | $14.10 | $14.10 | 36,580 | — | — |
| 2018-08-17 | $12.60 | $12.60 | 13,150 | — | — |
| 2018-08-16 | $12.50 | $12.50 | 7,670 | — | — |
| 2018-08-15 | $12.50 | $12.50 | 19,170 | — | — |
| 2018-08-14 | $12.40 | $12.40 | 3,360 | — | — |
| 2018-08-13 | $12.30 | $12.30 | 10,690 | — | — |
| 2018-08-10 | $11.60 | $11.60 | 13,540 | — | — |
| 2018-08-09 | $11.50 | $11.50 | 184,170 | — | — |
| 2018-08-08 | $13.70 | $13.70 | 17,350 | — | — |
| 2018-08-07 | $13.60 | $13.60 | 9,990 | — | — |
| 2018-08-06 | $13.60 | $13.60 | 13,850 | — | — |
| 2018-08-03 | $13.40 | $13.40 | 22,160 | — | — |
| 2018-08-02 | $13.40 | $13.40 | 7,380 | — | — |
| 2018-08-01 | $13.50 | $13.50 | 10,200 | — | — |
| 2018-07-31 | $13.70 | $13.70 | 5,870 | — | — |
| 2018-07-30 | $13.90 | $13.90 | 10,510 | — | — |
| 2018-07-27 | $13.80 | $13.80 | 10,390 | — | — |
| 2018-07-26 | $14.20 | $14.20 | 3,370 | — | — |
| 2018-07-25 | $14.20 | $14.20 | 2,830 | — | — |
| 2018-07-24 | $14.10 | $14.10 | 8,300 | — | — |
| 2018-07-23 | $14.10 | $14.10 | 21,650 | — | — |
| 2018-07-20 | $13.90 | $13.90 | 6,500 | — | — |
| 2018-07-19 | $14.40 | $14.40 | 3,300 | — | — |
| 2018-07-18 | $14.70 | $14.70 | 2,650 | — | — |
| 2018-07-17 | $14.50 | $14.50 | 5,190 | — | — |
| 2018-07-16 | $14.50 | $14.50 | 5,310 | — | — |
| 2018-07-13 | $14.30 | $14.30 | 2,290 | — | — |
| 2018-07-12 | $14.40 | $14.40 | 13,620 | — | — |
| 2018-07-11 | $14.90 | $14.90 | 6,130 | — | — |
| 2018-07-10 | $15.00 | $15.00 | 2,550 | — | — |
| 2018-07-09 | $15.40 | $15.40 | 5,900 | — | — |
| 2018-07-06 | $15.40 | $15.40 | 10,360 | — | — |
| 2018-07-05 | $15.00 | $15.00 | 7,790 | — | — |
| 2018-07-03 | $14.80 | $14.80 | 2,470 | — | — |
| 2018-07-02 | $15.00 | $15.00 | 5,260 | — | — |
| 2018-06-29 | $15.00 | $15.00 | 19,810 | — | — |
| 2018-06-28 | $14.50 | $14.50 | 69,440 | — | — |
| 2018-06-27 | $14.00 | $14.00 | 21,380 | — | — |
| 2018-06-26 | $14.90 | $14.90 | 8,800 | — | — |
| 2018-06-25 | $15.40 | $15.40 | 12,990 | — | — |
| 2018-06-22 | $15.20 | $15.20 | 221,100 | — | — |
| 2018-06-21 | $15.40 | $15.40 | 6,550 | — | — |
| 2018-06-20 | $16.10 | $16.10 | 11,110 | — | — |
| 2018-06-19 | $15.50 | $15.50 | 12,230 | — | — |
| 2018-06-18 | $16.00 | $16.00 | 10,440 | — | — |
| 2018-06-15 | $16.10 | $16.10 | 28,610 | — | — |
| 2018-06-14 | $16.00 | $16.00 | 4,580 | — | — |
| 2018-06-13 | $16.20 | $16.20 | 15,120 | — | — |
| 2018-06-12 | $16.50 | $16.50 | 28,590 | — | — |
| 2018-06-11 | $16.00 | $16.00 | 7,500 | — | — |
| 2018-06-08 | $16.10 | $16.10 | 24,750 | — | — |
| 2018-06-07 | $16.00 | $16.00 | 18,660 | — | — |
| 2018-06-06 | $16.80 | $16.80 | 20,200 | — | — |
| 2018-06-05 | $16.80 | $16.80 | 18,810 | — | — |
| 2018-06-04 | $16.50 | $16.50 | 10,310 | — | — |
| 2018-06-01 | $16.90 | $16.90 | 9,350 | — | — |
| 2018-05-31 | $17.10 | $17.10 | 11,870 | — | — |
| 2018-05-30 | $16.90 | $16.90 | 14,390 | — | — |
| 2018-05-29 | $16.80 | $16.80 | 7,380 | — | — |
| 2018-05-25 | $16.90 | $16.90 | 12,500 | — | — |
| 2018-05-24 | $17.30 | $17.30 | 16,280 | — | — |
| 2018-05-23 | $17.30 | $17.30 | 8,670 | — | — |
| 2018-05-22 | $17.70 | $17.70 | 22,470 | — | — |
| 2018-05-21 | $16.20 | $16.20 | 14,900 | — | — |
| 2018-05-18 | $16.40 | $16.40 | 12,880 | — | — |
| 2018-05-17 | $15.80 | $15.80 | 23,600 | — | — |
| 2018-05-16 | $16.50 | $16.50 | 12,660 | — | — |
| 2018-05-15 | $17.20 | $17.20 | 23,970 | — | — |
| 2018-05-14 | $15.40 | $15.40 | 34,230 | — | — |
| 2018-05-11 | $15.10 | $15.10 | 50,260 | — | — |
| 2018-05-10 | $16.20 | $16.20 | 50,020 | — | — |
| 2018-05-09 | $16.90 | $16.90 | 90,570 | — | — |
| 2018-05-08 | $20.00 | $20.00 | 32,880 | — | — |
| 2018-05-07 | $18.50 | $18.50 | 16,580 | — | — |
| 2018-05-04 | $19.10 | $19.10 | 9,000 | — | — |
| 2018-05-03 | $17.90 | $17.90 | 18,040 | — | — |
| 2018-05-02 | $18.20 | $18.20 | 19,150 | — | — |
| 2018-05-01 | $18.10 | $18.10 | 20,850 | — | — |
| 2018-04-30 | $18.00 | $18.00 | 47,940 | — | — |
| 2018-04-27 | $19.20 | $19.20 | 39,560 | — | — |
| 2018-04-26 | $19.10 | $19.10 | 28,340 | — | — |
| 2018-04-25 | $20.00 | $20.00 | 23,820 | — | — |
| 2018-04-24 | $20.30 | $20.30 | 6,690 | — | — |
| 2018-04-23 | $20.80 | $20.80 | 24,800 | — | — |
| 2018-04-20 | $21.00 | $21.00 | 10,560 | — | — |
| 2018-04-19 | $21.10 | $21.10 | 19,070 | — | — |
| 2018-04-18 | $21.10 | $21.10 | 18,930 | — | — |
| 2018-04-17 | $20.50 | $20.50 | 51,030 | — | — |
| 2018-04-16 | $20.40 | $20.40 | 39,040 | — | — |
| 2018-04-13 | $18.80 | $18.80 | 16,840 | — | — |
| 2018-04-12 | $18.40 | $18.40 | 6,090 | — | — |
| 2018-04-11 | $18.20 | $18.20 | 3,780 | — | — |
| 2018-04-10 | $17.80 | $17.80 | 11,740 | — | — |
| 2018-04-09 | $18.20 | $18.20 | 11,430 | — | — |
| 2018-04-06 | $19.50 | $19.50 | 6,800 | — | — |
| 2018-04-05 | $19.60 | $19.60 | 4,620 | — | — |
| 2018-04-04 | $19.60 | $19.60 | 3,540 | — | — |
| 2018-04-03 | $19.60 | $19.60 | 8,110 | — | — |
| 2018-04-02 | $20.10 | $20.10 | 6,120 | — | — |
| 2018-03-29 | $20.50 | $20.50 | 5,340 | — | — |
| 2018-03-28 | $20.70 | $20.70 | 8,310 | — | — |
| 2018-03-27 | $20.90 | $20.90 | 8,270 | — | — |
| 2018-03-26 | $20.90 | $20.90 | 15,550 | — | — |
| 2018-03-23 | $20.90 | $20.90 | 9,000 | — | — |
| 2018-03-22 | $21.60 | $21.60 | 6,100 | — | — |
| 2018-03-21 | $21.80 | $21.80 | 4,140 | — | — |
| 2018-03-20 | $22.20 | $22.20 | 12,460 | — | — |
| 2018-03-19 | $21.60 | $21.60 | 3,650 | — | — |
| 2018-03-16 | $21.40 | $21.40 | 7,850 | — | — |
| 2018-03-15 | $20.60 | $20.60 | 8,040 | — | — |
| 2018-03-14 | $20.80 | $20.80 | 9,150 | — | — |
| 2018-03-13 | $20.70 | $20.70 | 3,210 | — | — |
| 2018-03-12 | $20.90 | $20.90 | 9,350 | — | — |
| 2018-03-09 | $21.90 | $21.90 | 29,650 | — | — |
| 2018-03-08 | $19.60 | $19.60 | 18,230 | — | — |
| 2018-03-07 | $19.50 | $19.50 | 13,380 | — | — |
| 2018-03-06 | $19.60 | $19.60 | 34,390 | — | — |
| 2018-03-05 | $20.00 | $20.00 | 8,320 | — | — |
| 2018-03-02 | $20.70 | $20.70 | 2,720 | — | — |
| 2018-03-01 | $20.20 | $20.20 | 4,840 | — | — |
| 2018-02-28 | $20.70 | $20.70 | 9,700 | — | — |
| 2018-02-27 | $21.10 | $21.10 | 3,710 | — | — |
| 2018-02-26 | $21.10 | $21.10 | 4,600 | — | — |
| 2018-02-23 | $21.50 | $21.50 | 4,530 | — | — |
| 2018-02-22 | $21.20 | $21.20 | 3,640 | — | — |
| 2018-02-21 | $22.40 | $22.40 | 1,540 | — | — |
| 2018-02-20 | $22.40 | $22.40 | 2,220 | — | — |
| 2018-02-16 | $22.80 | $22.80 | 3,390 | — | — |
| 2018-02-15 | $22.90 | $22.90 | 1,630 | — | — |
| 2018-02-14 | $23.00 | $23.00 | 4,740 | — | — |
| 2018-02-13 | $22.30 | $22.30 | 5,560 | — | — |
| 2018-02-12 | $21.90 | $21.90 | 7,110 | — | — |
| 2018-02-09 | $23.10 | $23.10 | 9,470 | — | — |
| 2018-02-08 | $22.30 | $22.30 | 7,850 | — | — |
| 2018-02-07 | $23.60 | $23.60 | 6,160 | — | — |
| 2018-02-06 | $24.70 | $24.70 | 15,650 | — | — |
| 2018-02-05 | $24.50 | $24.50 | 4,580 | — | — |
| 2018-02-02 | $24.60 | $24.60 | 19,290 | — | — |
| 2018-02-01 | $25.30 | $25.30 | 33,660 | — | — |
| 2018-01-31 | $24.50 | $24.50 | 2,640 | — | — |
| 2018-01-30 | $25.20 | $25.20 | 830 | — | — |
| 2018-01-29 | $25.00 | $25.00 | 3,930 | — | — |
| 2018-01-26 | $25.00 | $25.00 | 1,080 | — | — |
| 2018-01-25 | $24.50 | $24.50 | 1,590 | — | — |
| 2018-01-24 | $24.30 | $24.30 | 2,210 | — | — |
| 2018-01-23 | $24.90 | $24.90 | 9,970 | — | — |
| 2018-01-22 | $25.20 | $25.20 | 2,550 | — | — |
| 2018-01-19 | $24.40 | $24.40 | 5,420 | — | — |
| 2018-01-18 | $24.60 | $24.60 | 2,290 | — | — |
| 2018-01-17 | $24.80 | $24.80 | 4,470 | — | — |
| 2018-01-16 | $24.90 | $24.90 | 3,680 | — | — |
| 2018-01-12 | $25.10 | $25.10 | 1,800 | — | — |
| 2018-01-11 | $25.00 | $25.00 | 6,740 | — | — |
| 2018-01-10 | $24.80 | $24.80 | 10,810 | — | — |
| 2018-01-09 | $25.20 | $25.20 | 13,010 | — | — |
| 2018-01-08 | $26.10 | $26.10 | 7,410 | — | — |
| 2018-01-05 | $26.20 | $26.20 | 7,520 | — | — |
| 2018-01-04 | $26.40 | $26.40 | 7,290 | — | — |
| 2018-01-03 | $27.10 | $27.10 | 7,040 | — | — |
| 2018-01-02 | $25.80 | $25.80 | 13,060 | — | — |