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
- 2013-01-14 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 | $4.50 | $4.50 | 1,038 | — | — |
| 2018-12-28 | $4.75 | $4.75 | 0 | — | — |
| 2018-12-27 | $4.75 | $4.75 | 454 | — | — |
| 2018-12-26 | $4.75 | $4.75 | 0 | — | — |
| 2018-12-24 | $4.75 | $4.75 | 334 | — | — |
| 2018-12-21 | $5.00 | $5.00 | 800 | — | — |
| 2018-12-20 | $5.50 | $5.50 | 100 | — | — |
| 2018-12-19 | $5.50 | $5.50 | 0 | — | — |
| 2018-12-18 | $5.50 | $5.50 | 0 | — | — |
| 2018-12-17 | $5.50 | $5.50 | 0 | — | — |
| 2018-12-14 | $5.50 | $5.50 | 0 | — | — |
| 2018-12-13 | $5.50 | $5.50 | 102 | — | — |
| 2018-12-12 | $5.50 | $5.50 | 0 | — | — |
| 2018-12-11 | $5.50 | $5.50 | 0 | — | — |
| 2018-12-10 | $5.50 | $5.50 | 20 | — | — |
| 2018-12-07 | $5.50 | $5.50 | 410 | — | — |
| 2018-12-06 | $7.00 | $7.00 | 0 | — | — |
| 2018-12-04 | $7.00 | $7.00 | 0 | — | — |
| 2018-12-03 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-30 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-29 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-28 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-27 | $7.00 | $7.00 | 2 | — | — |
| 2018-11-26 | $5.75 | $5.75 | 0 | — | — |
| 2018-11-23 | $5.75 | $5.75 | 0 | — | — |
| 2018-11-21 | $5.75 | $5.75 | 0 | — | — |
| 2018-11-20 | $5.75 | $5.75 | 0 | — | — |
| 2018-11-19 | $5.75 | $5.75 | 0 | — | — |
| 2018-11-16 | $5.75 | $5.75 | 0 | — | — |
| 2018-11-15 | $5.75 | $5.75 | 0 | — | — |
| 2018-11-14 | $5.75 | $5.75 | 0 | — | — |
| 2018-11-13 | $5.75 | $5.75 | 0 | — | — |
| 2018-11-12 | $5.75 | $5.75 | 100 | — | — |
| 2018-11-09 | $5.75 | $5.75 | 0 | — | — |
| 2018-11-08 | $5.75 | $5.75 | 324 | — | — |
| 2018-11-07 | $5.75 | $5.75 | 654 | — | — |
| 2018-11-06 | $6.25 | $6.25 | 720 | — | — |
| 2018-11-05 | $6.85 | $6.85 | 0 | — | — |
| 2018-11-02 | $6.85 | $6.85 | 472 | — | — |
| 2018-11-01 | $7.50 | $7.50 | 500 | — | — |
| 2018-10-31 | $7.75 | $7.75 | 100 | — | — |
| 2018-10-30 | $7.75 | $7.75 | 0 | — | — |
| 2018-10-29 | $7.75 | $7.75 | 6 | — | — |
| 2018-10-26 | $8.00 | $8.00 | 200 | — | — |
| 2018-10-25 | $8.05 | $8.05 | 322 | — | — |
| 2018-10-24 | $8.00 | $8.00 | 200 | — | — |
| 2018-10-23 | $9.00 | $9.00 | 1,448 | — | — |
| 2018-10-22 | $10.75 | $10.75 | 60 | — | — |
| 2018-10-19 | $11.00 | $11.00 | 288 | — | — |
| 2018-10-18 | $11.00 | $11.00 | 180 | — | — |
| 2018-10-17 | $11.75 | $11.75 | 52 | — | — |
| 2018-10-16 | $11.75 | $11.75 | 1,422 | — | — |
| 2018-10-15 | $14.00 | $14.00 | 152 | — | — |
| 2018-10-12 | $19.95 | $19.95 | 0 | — | — |
| 2018-10-11 | $19.95 | $19.95 | 2 | — | — |
| 2018-10-10 | $15.00 | $15.00 | 740 | — | — |
| 2018-10-09 | $17.50 | $17.50 | 0 | — | — |
| 2018-10-08 | $17.50 | $17.50 | 0 | — | — |
| 2018-10-05 | $17.50 | $17.50 | 0 | — | — |
| 2018-10-04 | $17.50 | $17.50 | 0 | — | — |
| 2018-10-03 | $17.50 | $17.50 | 0 | — | — |
| 2018-10-02 | $17.50 | $17.50 | 0 | — | — |
| 2018-10-01 | $17.50 | $17.50 | 412 | — | — |
| 2018-09-28 | $17.50 | $17.50 | 0 | — | — |
| 2018-09-27 | $17.50 | $17.50 | 164 | — | — |
| 2018-09-26 | $17.50 | $17.50 | 50 | — | — |
| 2018-09-25 | $20.00 | $20.00 | 0 | — | — |
| 2018-09-24 | $20.00 | $20.00 | 26 | — | — |
| 2018-09-21 | $20.00 | $20.00 | 0 | — | — |
| 2018-09-20 | $20.00 | $20.00 | 508 | — | — |
| 2018-09-19 | $20.00 | $20.00 | 464 | — | — |
| 2018-09-18 | $20.00 | $20.00 | 272 | — | — |
| 2018-09-17 | $19.95 | $19.95 | 0 | — | — |
| 2018-09-14 | $19.95 | $19.95 | 0 | — | — |
| 2018-09-13 | $19.95 | $19.95 | 0 | — | — |
| 2018-09-12 | $19.95 | $19.95 | 270 | — | — |
| 2018-09-11 | $20.00 | $20.00 | 200 | — | — |
| 2018-09-10 | $20.00 | $20.00 | 302 | — | — |
| 2018-09-07 | $22.00 | $22.00 | 142 | — | — |
| 2018-09-06 | $20.00 | $20.00 | 240 | — | — |
| 2018-09-05 | $20.00 | $20.00 | 0 | — | — |
| 2018-09-04 | $20.00 | $20.00 | 0 | — | — |
| 2018-08-31 | $20.00 | $20.00 | 184 | — | — |
| 2018-08-30 | $20.00 | $20.00 | 0 | — | — |
| 2018-08-29 | $20.00 | $20.00 | 2 | — | — |
| 2018-08-28 | $15.50 | $15.50 | 50 | — | — |
| 2018-08-27 | $20.00 | $20.00 | 0 | — | — |
| 2018-08-24 | $20.00 | $20.00 | 6 | — | — |
| 2018-08-23 | $20.00 | $20.00 | 2 | — | — |
| 2018-08-22 | $15.50 | $15.50 | 0 | — | — |
| 2018-08-21 | $15.50 | $15.50 | 0 | — | — |
| 2018-08-20 | $15.50 | $15.50 | 0 | — | — |
| 2018-08-17 | $15.50 | $15.50 | 2 | — | — |
| 2018-08-16 | $15.10 | $15.10 | 0 | — | — |
| 2018-08-15 | $15.10 | $15.10 | 0 | — | — |
| 2018-08-14 | $15.10 | $15.10 | 0 | — | — |
| 2018-08-13 | $15.10 | $15.10 | 0 | — | — |
| 2018-08-10 | $15.10 | $15.10 | 100 | — | — |
| 2018-08-09 | $15.05 | $15.05 | 0 | — | — |
| 2018-08-08 | $15.05 | $15.05 | 252 | — | — |
| 2018-08-07 | $20.00 | $20.00 | 152 | — | — |
| 2018-08-06 | $17.50 | $17.50 | 262 | — | — |
| 2018-08-03 | $19.00 | $19.00 | 142 | — | — |
| 2018-08-02 | $19.00 | $19.00 | 248 | — | — |
| 2018-08-01 | $19.00 | $19.00 | 100 | — | — |
| 2018-07-31 | $19.00 | $19.00 | 228 | — | — |
| 2018-07-30 | $19.05 | $19.05 | 114 | — | — |
| 2018-07-27 | $19.00 | $19.00 | 50 | — | — |
| 2018-07-26 | $19.75 | $19.75 | 80 | — | — |
| 2018-07-25 | $19.75 | $19.75 | 126 | — | — |
| 2018-07-24 | $20.50 | $20.50 | 392 | — | — |
| 2018-07-23 | $22.50 | $22.50 | 284 | — | — |
| 2018-07-20 | $20.00 | $20.00 | 250 | — | — |
| 2018-07-19 | $22.50 | $22.50 | 46 | — | — |
| 2018-07-18 | $22.50 | $22.50 | 2 | — | — |
| 2018-07-17 | $20.00 | $20.00 | 84 | — | — |
| 2018-07-16 | $20.00 | $20.00 | 70 | — | — |
| 2018-07-13 | $22.50 | $22.50 | 62 | — | — |
| 2018-07-12 | $22.50 | $22.50 | 100 | — | — |
| 2018-07-11 | $22.50 | $22.50 | 0 | — | — |
| 2018-07-10 | $22.50 | $22.50 | 24 | — | — |
| 2018-07-09 | $22.50 | $22.50 | 0 | — | — |
| 2018-07-06 | $22.50 | $22.50 | 332 | — | — |
| 2018-07-05 | $20.00 | $20.00 | 160 | — | — |
| 2018-07-03 | $22.50 | $22.50 | 2 | — | — |
| 2018-07-02 | $25.50 | $25.50 | 22 | — | — |
| 2018-06-29 | $22.50 | $22.50 | 400 | — | — |
| 2018-06-28 | $22.50 | $22.50 | 400 | — | — |
| 2018-06-27 | $19.25 | $19.25 | 0 | — | — |
| 2018-06-26 | $19.25 | $19.25 | 0 | — | — |
| 2018-06-25 | $19.25 | $19.25 | 0 | — | — |
| 2018-06-22 | $19.25 | $19.25 | 4 | — | — |
| 2018-06-21 | $22.50 | $22.50 | 102 | — | — |
| 2018-06-20 | $24.50 | $24.50 | 358 | — | — |
| 2018-06-19 | $21.50 | $21.50 | 74 | — | — |
| 2018-06-18 | $19.15 | $19.15 | 0 | — | — |
| 2018-06-15 | $19.15 | $19.15 | 0 | — | — |
| 2018-06-14 | $19.15 | $19.15 | 0 | — | — |
| 2018-06-13 | $19.15 | $19.15 | 114 | — | — |
| 2018-06-12 | $19.05 | $19.05 | 152 | — | — |
| 2018-06-11 | $19.05 | $19.05 | 148 | — | — |
| 2018-06-08 | $21.50 | $21.50 | 68 | — | — |
| 2018-06-07 | $19.00 | $19.00 | 130 | — | — |
| 2018-06-06 | $20.00 | $20.00 | 244 | — | — |
| 2018-06-05 | $21.00 | $21.00 | 0 | — | — |
| 2018-06-04 | $21.00 | $21.00 | 812 | — | — |
| 2018-06-01 | $23.20 | $23.20 | 72 | — | — |
| 2018-05-31 | $23.20 | $23.20 | 66 | — | — |
| 2018-05-30 | $23.90 | $23.90 | 52 | — | — |
| 2018-05-29 | $22.50 | $22.50 | 188 | — | — |
| 2018-05-25 | $25.40 | $25.40 | 680 | — | — |
| 2018-05-24 | $24.90 | $24.90 | 1,042 | — | — |
| 2018-05-23 | $22.50 | $22.50 | 52 | — | — |
| 2018-05-22 | $22.50 | $22.50 | 620 | — | — |
| 2018-05-21 | $23.50 | $23.50 | 362 | — | — |
| 2018-05-18 | $24.00 | $24.00 | 342 | — | — |
| 2018-05-17 | $28.50 | $28.50 | 70 | — | — |
| 2018-05-16 | $28.50 | $28.50 | 44 | — | — |
| 2018-05-15 | $26.00 | $26.00 | 268 | — | — |
| 2018-05-14 | $27.50 | $27.50 | 42 | — | — |
| 2018-05-11 | $30.00 | $30.00 | 160 | — | — |
| 2018-05-10 | $24.00 | $24.00 | 198 | — | — |
| 2018-05-09 | $25.50 | $25.50 | 210 | — | — |
| 2018-05-08 | $24.00 | $24.00 | 442 | — | — |
| 2018-05-07 | $25.00 | $25.00 | 188 | — | — |
| 2018-05-04 | $25.50 | $25.50 | 230 | — | — |
| 2018-05-03 | $26.50 | $26.50 | 40 | — | — |
| 2018-05-02 | $26.50 | $26.50 | 42 | — | — |
| 2018-05-01 | $26.00 | $26.00 | 222 | — | — |
| 2018-04-30 | $29.00 | $29.00 | 806 | — | — |
| 2018-04-27 | $27.50 | $27.50 | 472 | — | — |
| 2018-04-26 | $30.00 | $30.00 | 280 | — | — |
| 2018-04-25 | $29.00 | $29.00 | 190 | — | — |
| 2018-04-24 | $28.00 | $28.00 | 262 | — | — |
| 2018-04-23 | $26.50 | $26.50 | 0 | — | — |
| 2018-04-20 | $26.50 | $26.50 | 80 | — | — |
| 2018-04-19 | $25.50 | $25.50 | 0 | — | — |
| 2018-04-18 | $25.50 | $25.50 | 814 | — | — |
| 2018-04-17 | $26.00 | $26.00 | 60 | — | — |
| 2018-04-16 | $29.00 | $29.00 | 0 | — | — |
| 2018-04-13 | $29.00 | $29.00 | 278 | — | — |
| 2018-04-12 | $27.50 | $27.50 | 0 | — | — |
| 2018-04-11 | $27.50 | $27.50 | 0 | — | — |
| 2018-04-10 | $27.50 | $27.50 | 0 | — | — |
| 2018-04-09 | $27.50 | $27.50 | 128 | — | — |
| 2018-04-06 | $26.75 | $26.75 | 76 | — | — |
| 2018-04-05 | $28.00 | $28.00 | 0 | — | — |
| 2018-04-04 | $28.00 | $28.00 | 100 | — | — |
| 2018-04-03 | $28.90 | $28.90 | 120 | — | — |
| 2018-04-02 | $22.60 | $22.60 | 34 | — | — |
| 2018-03-29 | $22.60 | $22.60 | 2 | — | — |
| 2018-03-28 | $22.60 | $22.60 | 16 | — | — |
| 2018-03-27 | $29.00 | $29.00 | 20 | — | — |
| 2018-03-26 | $22.55 | $22.55 | 156 | — | — |
| 2018-03-23 | $22.55 | $22.55 | 0 | — | — |
| 2018-03-22 | $22.55 | $22.55 | 400 | — | — |
| 2018-03-21 | $22.55 | $22.55 | 0 | — | — |
| 2018-03-20 | $22.55 | $22.55 | 4 | — | — |
| 2018-03-19 | $22.55 | $22.55 | 0 | — | — |
| 2018-03-16 | $22.55 | $22.55 | 392 | — | — |
| 2018-03-15 | $34.00 | $34.00 | 0 | — | — |
| 2018-03-14 | $34.00 | $34.00 | 4 | — | — |
| 2018-03-13 | $26.75 | $26.75 | 96 | — | — |
| 2018-03-12 | $26.75 | $26.75 | 0 | — | — |
| 2018-03-09 | $26.75 | $26.75 | 4 | — | — |
| 2018-03-08 | $26.75 | $26.75 | 0 | — | — |
| 2018-03-07 | $26.75 | $26.75 | 292 | — | — |
| 2018-03-06 | $27.55 | $27.55 | 0 | — | — |
| 2018-03-05 | $27.55 | $27.55 | 1,128 | — | — |
| 2018-03-02 | $29.50 | $29.50 | 102 | — | — |
| 2018-03-01 | $29.50 | $29.50 | 58 | — | — |
| 2018-02-28 | $29.50 | $29.50 | 76 | — | — |
| 2018-02-27 | $31.25 | $31.25 | 1,570 | — | — |
| 2018-02-26 | $30.25 | $30.25 | 300 | — | — |
| 2018-02-23 | $31.00 | $31.00 | 44 | — | — |
| 2018-02-22 | $31.00 | $31.00 | 676 | — | — |
| 2018-02-21 | $32.50 | $32.50 | 240 | — | — |
| 2018-02-20 | $35.00 | $35.00 | 0 | — | — |
| 2018-02-16 | $35.00 | $35.00 | 0 | — | — |
| 2018-02-15 | $35.00 | $35.00 | 1,016 | — | — |
| 2018-02-14 | $32.50 | $32.50 | 992 | — | — |
| 2018-02-13 | $35.00 | $35.00 | 338 | — | — |
| 2018-02-12 | $35.75 | $35.75 | 274 | — | — |
| 2018-02-09 | $34.25 | $34.25 | 0 | — | — |
| 2018-02-08 | $34.25 | $34.25 | 1,564 | — | — |
| 2018-02-07 | $35.00 | $35.00 | 408 | — | — |
| 2018-02-06 | $37.00 | $37.00 | 536 | — | — |
| 2018-02-05 | $36.45 | $36.45 | 38 | — | — |
| 2018-02-02 | $35.00 | $35.00 | 522 | — | — |
| 2018-02-01 | $44.90 | $44.90 | 222 | — | — |
| 2018-01-31 | $40.00 | $40.00 | 24 | — | — |
| 2018-01-30 | $41.10 | $41.10 | 204 | — | — |
| 2018-01-29 | $41.00 | $41.00 | 0 | — | — |
| 2018-01-26 | $41.00 | $41.00 | 84 | — | — |
| 2018-01-25 | $40.50 | $40.50 | 546 | — | — |
| 2018-01-24 | $42.50 | $42.50 | 148 | — | — |
| 2018-01-23 | $45.00 | $45.00 | 0 | — | — |
| 2018-01-22 | $45.00 | $45.00 | 6 | — | — |
| 2018-01-19 | $45.00 | $45.00 | 62 | — | — |
| 2018-01-18 | $45.00 | $45.00 | 0 | — | — |
| 2018-01-17 | $45.00 | $45.00 | 0 | — | — |
| 2018-01-16 | $45.00 | $45.00 | 120 | — | — |
| 2018-01-12 | $45.00 | $45.00 | 0 | — | — |
| 2018-01-11 | $45.00 | $45.00 | 244 | — | — |
| 2018-01-10 | $40.00 | $40.00 | 0 | — | — |
| 2018-01-09 | $40.00 | $40.00 | 532 | — | — |
| 2018-01-08 | $45.00 | $45.00 | 238 | — | — |
| 2018-01-05 | $46.50 | $46.50 | 60 | — | — |
| 2018-01-04 | $47.00 | $47.00 | 0 | — | — |
| 2018-01-03 | $47.00 | $47.00 | 90 | — | — |
| 2018-01-02 | $47.00 | $47.00 | 432 | — | — |