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
- 2011-01-03 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 | $9.75 | $15.05 | 19,353 | — | — |
| 2018-12-28 | $9.75 | $15.05 | 20,153 | — | — |
| 2018-12-27 | $9.90 | $15.28 | 21,900 | — | — |
| 2018-12-26 | $10.35 | $15.98 | 25,273 | — | — |
| 2018-12-24 | $8.55 | $13.20 | 17,387 | — | — |
| 2018-12-21 | $8.85 | $13.66 | 16,360 | — | — |
| 2018-12-20 | $9.15 | $14.13 | 33,927 | — | — |
| 2018-12-19 | $10.20 | $15.75 | 11,487 | — | — |
| 2018-12-18 | $10.50 | $16.21 | 14,220 | — | — |
| 2018-12-17 | $9.75 | $15.05 | 31,373 | — | — |
| 2018-12-14 | $10.65 | $16.44 | 33,620 | — | — |
| 2018-12-13 | $11.25 | $17.37 | 15,813 | — | — |
| 2018-12-12 | $12.00 | $18.53 | 20,727 | — | — |
| 2018-12-11 | $11.55 | $17.83 | 36,500 | — | — |
| 2018-12-10 | $11.25 | $17.37 | 23,353 | — | — |
| 2018-12-07 | $11.85 | $18.29 | 42,927 | — | — |
| 2018-12-06 | $11.70 | $18.06 | 25,093 | — | — |
| 2018-12-04 | $11.85 | $18.29 | 37,160 | — | — |
| 2018-12-03 | $12.90 | $19.91 | 61,927 | — | — |
| 2018-11-30 | $13.35 | $20.61 | 46,993 | — | — |
| 2018-11-29 | $14.10 | $21.77 | 22,580 | — | — |
| 2018-11-28 | $14.40 | $22.23 | 37,227 | — | — |
| 2018-11-27 | $14.70 | $22.69 | 52,433 | — | — |
| 2018-11-26 | $14.85 | $22.92 | 146,760 | — | — |
| 2018-11-23 | $16.05 | $24.78 | 180,847 | — | — |
| 2018-11-21 | $19.95 | $30.80 | 78,880 | — | — |
| 2018-11-20 | $19.95 | $30.80 | 79,040 | — | — |
| 2018-11-19 | $21.15 | $32.65 | 38,720 | — | — |
| 2018-11-16 | $20.70 | $31.96 | 43,213 | — | — |
| 2018-11-15 | $21.45 | $33.11 | 55,227 | — | — |
| 2018-11-14 | $21.45 | $33.11 | 119,840 | — | — |
| 2018-11-13 | $24.00 | $37.05 | 142,300 | — | — |
| 2018-11-12 | $22.05 | $34.04 | 129,787 | — | — |
| 2018-11-09 | $25.05 | $38.67 | 191,327 | — | — |
| 2018-11-08 | $21.15 | $32.65 | 141,527 | — | — |
| 2018-11-07 | $24.30 | $37.51 | 88,787 | — | — |
| 2018-11-06 | $26.40 | $40.76 | 145,793 | — | — |
| 2018-11-05 | $25.05 | $38.67 | 209,200 | — | — |
| 2018-11-02 | $31.50 | $48.63 | 199,240 | — | — |
| 2018-11-01 | $32.85 | $50.71 | 295,940 | — | — |
| 2018-10-31 | $32.40 | $50.02 | 278,333 | — | — |
| 2018-10-30 | $30.60 | $47.24 | 294,680 | — | — |
| 2018-10-29 | $30.75 | $47.47 | 953,307 | — | — |
| 2018-10-26 | $26.40 | $40.76 | 293,827 | — | — |
| 2018-10-25 | $23.70 | $36.59 | 86,613 | — | — |
| 2018-10-24 | $23.10 | $35.66 | 218,840 | — | — |
| 2018-10-23 | $22.80 | $35.20 | 164,427 | — | — |
| 2018-10-22 | $23.55 | $36.36 | 943,400 | — | — |
| 2018-10-19 | $20.70 | $31.96 | 182,067 | — | — |
| 2018-10-18 | $19.95 | $30.80 | 71,700 | — | — |
| 2018-10-17 | $19.05 | $29.41 | 15,440 | — | — |
| 2018-10-16 | $18.30 | $28.25 | 33,327 | — | — |
| 2018-10-15 | $19.35 | $29.87 | 79,933 | — | — |
| 2018-10-12 | $17.25 | $26.63 | 15,460 | — | — |
| 2018-10-11 | $16.20 | $25.01 | 24,993 | — | — |
| 2018-10-10 | $16.95 | $26.17 | 16,553 | — | — |
| 2018-10-09 | $18.15 | $28.02 | 21,647 | — | — |
| 2018-10-08 | $17.40 | $26.86 | 8,827 | — | — |
| 2018-10-05 | $18.30 | $28.25 | 17,140 | — | — |
| 2018-10-04 | $18.30 | $28.25 | 36,240 | — | — |
| 2018-10-03 | $18.60 | $28.71 | 14,413 | — | — |
| 2018-10-02 | $17.70 | $27.32 | 33,100 | — | — |
| 2018-10-01 | $19.50 | $30.10 | 19,593 | — | — |
| 2018-09-28 | $19.05 | $29.41 | 36,553 | — | — |
| 2018-09-27 | $18.60 | $28.71 | 31,013 | — | — |
| 2018-09-26 | $17.70 | $27.32 | 82,107 | — | — |
| 2018-09-25 | $19.50 | $30.10 | 165,687 | — | — |
| 2018-09-24 | $16.95 | $26.17 | 28,247 | — | — |
| 2018-09-21 | $18.00 | $27.79 | 43,273 | — | — |
| 2018-09-20 | $17.10 | $26.40 | 56,847 | — | — |
| 2018-09-19 | $18.60 | $28.71 | 49,320 | — | — |
| 2018-09-18 | $16.80 | $25.94 | 6,033 | — | — |
| 2018-09-17 | $16.35 | $25.24 | 13,373 | — | — |
| 2018-09-14 | $16.80 | $25.94 | 8,893 | — | — |
| 2018-09-13 | $16.35 | $25.24 | 5,713 | — | — |
| 2018-09-12 | $16.20 | $25.01 | 10,460 | — | — |
| 2018-09-11 | $16.05 | $24.78 | 9,413 | — | — |
| 2018-09-10 | $16.50 | $25.47 | 14,213 | — | — |
| 2018-09-07 | $15.60 | $24.08 | 16,027 | — | — |
| 2018-09-06 | $16.05 | $24.78 | 8,733 | — | — |
| 2018-09-05 | $16.50 | $25.47 | 31,080 | — | — |
| 2018-09-04 | $17.10 | $26.40 | 35,553 | — | — |
| 2018-08-31 | $18.60 | $28.71 | 24,420 | — | — |
| 2018-08-30 | $19.50 | $30.10 | 12,820 | — | — |
| 2018-08-29 | $20.10 | $31.03 | 10,067 | — | — |
| 2018-08-28 | $20.10 | $31.03 | 6,800 | — | — |
| 2018-08-27 | $19.80 | $30.57 | 7,280 | — | — |
| 2018-08-24 | $20.25 | $31.26 | 11,180 | — | — |
| 2018-08-23 | $19.80 | $30.57 | 18,027 | — | — |
| 2018-08-22 | $20.40 | $31.49 | 9,213 | — | — |
| 2018-08-21 | $21.30 | $32.88 | 11,113 | — | — |
| 2018-08-20 | $20.70 | $31.96 | 19,127 | — | — |
| 2018-08-17 | $20.40 | $31.49 | 17,720 | — | — |
| 2018-08-16 | $19.80 | $30.57 | 15,260 | — | — |
| 2018-08-15 | $20.10 | $31.03 | 23,207 | — | — |
| 2018-08-14 | $21.00 | $32.42 | 8,153 | — | — |
| 2018-08-13 | $21.00 | $32.42 | 42,540 | — | — |
| 2018-08-10 | $22.95 | $35.43 | 17,640 | — | — |
| 2018-08-09 | $22.80 | $35.20 | 25,253 | — | — |
| 2018-08-08 | $23.55 | $36.36 | 17,907 | — | — |
| 2018-08-07 | $23.55 | $36.36 | 13,193 | — | — |
| 2018-08-06 | $23.40 | $36.12 | 12,680 | — | — |
| 2018-08-03 | $23.40 | $36.12 | 10,207 | — | — |
| 2018-08-02 | $23.40 | $36.12 | 25,567 | — | — |
| 2018-08-01 | $23.40 | $36.12 | 19,327 | — | — |
| 2018-07-31 | $23.40 | $36.12 | 22,213 | — | — |
| 2018-07-30 | $23.40 | $36.12 | 28,673 | — | — |
| 2018-07-27 | $23.40 | $36.12 | 101,307 | — | — |
| 2018-07-26 | $26.70 | $41.22 | 52,787 | — | — |
| 2018-07-25 | $25.80 | $39.83 | 152,787 | — | — |
| 2018-07-24 | $24.75 | $38.21 | 77,640 | — | — |
| 2018-07-23 | $23.70 | $36.59 | 15,240 | — | — |
| 2018-07-20 | $24.00 | $37.05 | 14,973 | — | — |
| 2018-07-19 | $23.70 | $36.59 | 21,693 | — | — |
| 2018-07-18 | $24.75 | $38.21 | 28,193 | — | — |
| 2018-07-17 | $23.85 | $36.82 | 19,020 | — | — |
| 2018-07-16 | $23.25 | $35.89 | 9,353 | — | — |
| 2018-07-13 | $23.70 | $36.59 | 17,927 | — | — |
| 2018-07-12 | $24.00 | $37.05 | 8,820 | — | — |
| 2018-07-11 | $24.00 | $37.05 | 7,007 | — | — |
| 2018-07-10 | $23.70 | $36.59 | 28,173 | — | — |
| 2018-07-09 | $24.45 | $37.75 | 11,753 | — | — |
| 2018-07-06 | $24.15 | $37.28 | 30,727 | — | — |
| 2018-07-05 | $23.40 | $36.12 | 12,107 | — | — |
| 2018-07-03 | $23.55 | $36.36 | 8,760 | — | — |
| 2018-07-02 | $23.40 | $36.12 | 14,373 | — | — |
| 2018-06-29 | $23.70 | $36.59 | 20,773 | — | — |
| 2018-06-28 | $22.95 | $35.43 | 22,347 | — | — |
| 2018-06-27 | $23.25 | $35.89 | 37,933 | — | — |
| 2018-06-26 | $24.15 | $37.28 | 35,720 | — | — |
| 2018-06-25 | $25.05 | $38.67 | 76,180 | — | — |
| 2018-06-22 | $27.00 | $41.68 | 224,780 | — | — |
| 2018-06-21 | $25.95 | $40.06 | 72,947 | — | — |
| 2018-06-20 | $24.30 | $37.51 | 23,147 | — | — |
| 2018-06-19 | $25.05 | $38.67 | 25,787 | — | — |
| 2018-06-18 | $25.50 | $39.37 | 44,373 | — | — |
| 2018-06-15 | $24.15 | $37.28 | 40,340 | — | — |
| 2018-06-14 | $24.45 | $37.75 | 130,080 | — | — |
| 2018-06-13 | $23.40 | $36.12 | 14,300 | — | — |
| 2018-06-12 | $23.55 | $36.36 | 14,280 | — | — |
| 2018-06-11 | $23.85 | $36.82 | 17,433 | — | — |
| 2018-06-08 | $23.85 | $36.82 | 12,820 | — | — |
| 2018-06-07 | $24.00 | $37.05 | 62,273 | — | — |
| 2018-06-06 | $22.95 | $35.43 | 19,980 | — | — |
| 2018-06-05 | $22.80 | $35.20 | 15,247 | — | — |
| 2018-06-04 | $22.80 | $35.20 | 14,173 | — | — |
| 2018-06-01 | $22.80 | $35.20 | 13,440 | — | — |
| 2018-05-31 | $22.95 | $35.43 | 25,273 | — | — |
| 2018-05-30 | $23.40 | $36.12 | 29,793 | — | — |
| 2018-05-29 | $23.55 | $36.36 | 40,140 | — | — |
| 2018-05-25 | $24.00 | $37.05 | 232,080 | — | — |
| 2018-05-24 | $23.85 | $36.82 | 18,960 | — | — |
| 2018-05-23 | $24.15 | $37.28 | 32,940 | — | — |
| 2018-05-22 | $24.90 | $38.44 | 49,933 | — | — |
| 2018-05-21 | $24.75 | $38.21 | 62,027 | — | — |
| 2018-05-18 | $24.45 | $37.75 | 41,007 | — | — |
| 2018-05-17 | $25.05 | $38.67 | 433,707 | — | — |
| 2018-05-16 | $23.25 | $35.89 | 26,807 | — | — |
| 2018-05-15 | $23.55 | $36.36 | 49,233 | — | — |
| 2018-05-14 | $25.80 | $39.83 | 58,107 | — | — |
| 2018-05-11 | $25.05 | $38.67 | 78,740 | — | — |
| 2018-05-10 | $24.75 | $38.21 | 256,300 | — | — |
| 2018-05-09 | $30.75 | $47.47 | 2,501,933 | — | — |
| 2018-05-08 | $24.60 | $37.98 | 16,567 | — | — |
| 2018-05-07 | $22.95 | $35.43 | 28,587 | — | — |
| 2018-05-04 | $22.65 | $34.97 | 10,853 | — | — |
| 2018-05-03 | $22.80 | $35.20 | 6,427 | — | — |
| 2018-05-02 | $22.35 | $34.50 | 7,380 | — | — |
| 2018-05-01 | $21.60 | $33.35 | 5,273 | — | — |
| 2018-04-30 | $22.20 | $34.27 | 5,053 | — | — |
| 2018-04-27 | $22.20 | $34.27 | 3,367 | — | — |
| 2018-04-26 | $22.35 | $34.50 | 2,607 | — | — |
| 2018-04-25 | $22.05 | $34.04 | 4,820 | — | — |
| 2018-04-24 | $22.50 | $34.73 | 4,520 | — | — |
| 2018-04-23 | $22.65 | $34.97 | 5,200 | — | — |
| 2018-04-20 | $22.05 | $34.04 | 4,387 | — | — |
| 2018-04-19 | $22.20 | $34.27 | 4,400 | — | — |
| 2018-04-18 | $22.80 | $35.20 | 4,353 | — | — |
| 2018-04-17 | $21.90 | $33.81 | 10,813 | — | — |
| 2018-04-16 | $23.10 | $35.66 | 6,980 | — | — |
| 2018-04-13 | $23.55 | $36.36 | 5,327 | — | — |
| 2018-04-12 | $24.15 | $37.28 | 13,767 | — | — |
| 2018-04-11 | $23.55 | $36.36 | 45,887 | — | — |
| 2018-04-10 | $21.60 | $33.35 | 8,487 | — | — |
| 2018-04-09 | $21.00 | $32.42 | 2,993 | — | — |
| 2018-04-06 | $21.00 | $32.42 | 6,027 | — | — |
| 2018-04-05 | $21.75 | $33.58 | 9,440 | — | — |
| 2018-04-04 | $21.30 | $32.88 | 14,193 | — | — |
| 2018-04-03 | $20.55 | $31.72 | 10,700 | — | — |
| 2018-04-02 | $20.10 | $31.03 | 22,367 | — | — |
| 2018-03-29 | $22.50 | $34.73 | 16,013 | — | — |
| 2018-03-28 | $22.95 | $35.43 | 16,353 | — | — |
| 2018-03-27 | $24.15 | $37.28 | 29,047 | — | — |
| 2018-03-26 | $25.05 | $38.67 | 21,120 | — | — |
| 2018-03-23 | $25.95 | $40.06 | 29,593 | — | — |
| 2018-03-22 | $26.55 | $40.99 | 18,940 | — | — |
| 2018-03-21 | $28.05 | $43.30 | 17,747 | — | — |
| 2018-03-20 | $28.05 | $43.30 | 11,633 | — | — |
| 2018-03-19 | $30.15 | $46.54 | 12,893 | — | — |
| 2018-03-16 | $30.00 | $46.31 | 29,000 | — | — |
| 2018-03-15 | $28.20 | $43.53 | 38,253 | — | — |
| 2018-03-14 | $28.65 | $44.23 | 30,160 | — | — |
| 2018-03-13 | $29.55 | $45.62 | 40,280 | — | — |
| 2018-03-12 | $30.75 | $47.47 | 87,333 | — | — |
| 2018-03-09 | $27.30 | $42.14 | 60,247 | — | — |
| 2018-03-08 | $27.00 | $41.68 | 11,987 | — | — |
| 2018-03-07 | $26.25 | $40.52 | 11,687 | — | — |
| 2018-03-06 | $25.95 | $40.06 | 31,540 | — | — |
| 2018-03-05 | $26.85 | $41.45 | 38,547 | — | — |
| 2018-03-02 | $28.05 | $43.30 | 19,780 | — | — |
| 2018-03-01 | $29.10 | $44.92 | 34,140 | — | — |
| 2018-02-28 | $28.50 | $44.00 | 23,327 | — | — |
| 2018-02-27 | $30.45 | $47.01 | 32,067 | — | — |
| 2018-02-26 | $31.35 | $48.40 | 83,700 | — | — |
| 2018-02-23 | $29.55 | $45.62 | 34,120 | — | — |
| 2018-02-22 | $30.00 | $46.31 | 56,827 | — | — |
| 2018-02-21 | $31.95 | $49.32 | 63,273 | — | — |
| 2018-02-20 | $36.15 | $55.81 | 87,040 | — | — |
| 2018-02-16 | $41.70 | $64.38 | 209,273 | — | — |
| 2018-02-15 | $44.10 | $68.08 | 78,353 | — | — |
| 2018-02-14 | $42.00 | $64.84 | 70,107 | — | — |
| 2018-02-13 | $38.40 | $59.28 | 35,767 | — | — |
| 2018-02-12 | $37.65 | $58.12 | 40,493 | — | — |
| 2018-02-09 | $35.25 | $54.42 | 42,533 | — | — |
| 2018-02-08 | $37.35 | $57.66 | 39,133 | — | — |
| 2018-02-07 | $39.45 | $60.90 | 66,547 | — | — |
| 2018-02-06 | $37.95 | $58.59 | 41,013 | — | — |
| 2018-02-05 | $38.85 | $59.98 | 45,367 | — | — |
| 2018-02-02 | $40.65 | $62.75 | 37,800 | — | — |
| 2018-02-01 | $43.50 | $67.15 | 176,193 | — | — |
| 2018-01-31 | $44.70 | $69.01 | 57,447 | — | — |
| 2018-01-30 | $42.30 | $65.30 | 61,000 | — | — |
| 2018-01-29 | $42.45 | $65.53 | 40,660 | — | — |
| 2018-01-26 | $43.05 | $66.46 | 15,780 | — | — |
| 2018-01-25 | $44.40 | $68.54 | 18,740 | — | — |
| 2018-01-24 | $44.70 | $69.01 | 25,773 | — | — |
| 2018-01-23 | $46.65 | $72.02 | 38,060 | — | — |
| 2018-01-22 | $47.85 | $73.87 | 156,873 | — | — |
| 2018-01-19 | $48.60 | $75.03 | 26,647 | — | — |
| 2018-01-18 | $47.25 | $72.94 | 31,560 | — | — |
| 2018-01-17 | $47.40 | $73.17 | 116,847 | — | — |
| 2018-01-16 | $45.15 | $69.70 | 34,527 | — | — |
| 2018-01-12 | $50.10 | $77.34 | 26,560 | — | — |
| 2018-01-11 | $52.65 | $81.28 | 20,067 | — | — |
| 2018-01-10 | $55.95 | $86.37 | 58,067 | — | — |
| 2018-01-09 | $55.50 | $85.68 | 23,100 | — | — |
| 2018-01-08 | $57.45 | $88.69 | 23,427 | — | — |
| 2018-01-05 | $60.45 | $93.32 | 22,460 | — | — |
| 2018-01-04 | $61.35 | $94.71 | 44,927 | — | — |
| 2018-01-03 | $60.15 | $92.86 | 92,933 | — | — |
| 2018-01-02 | $60.45 | $93.32 | 27,053 | — | — |