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
- 1980-03-17 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 | $9.00 | $10.50 | 16,550 | — | — |
| 2018-12-28 | $8.80 | $10.27 | 13,810 | — | — |
| 2018-12-27 | $9.20 | $10.73 | 4,670 | — | — |
| 2018-12-26 | $9.30 | $10.85 | 11,960 | — | — |
| 2018-12-24 | $9.10 | $10.62 | 14,710 | — | — |
| 2018-12-21 | $8.10 | $9.45 | 68,140 | — | — |
| 2018-12-20 | $9.70 | $11.32 | 20,590 | — | — |
| 2018-12-19 | $10.50 | $12.25 | 15,790 | — | — |
| 2018-12-18 | $10.90 | $12.72 | 29,650 | — | — |
| 2018-12-17 | $10.50 | $12.25 | 31,060 | — | — |
| 2018-12-14 | $9.30 | $10.85 | 3,070 | — | — |
| 2018-12-13 | $9.30 | $10.85 | 5,440 | — | — |
| 2018-12-12 | $9.90 | $11.55 | 3,030 | — | — |
| 2018-12-11 | $9.60 | $11.20 | 2,730 | — | — |
| 2018-12-10 | $9.60 | $11.20 | 4,390 | — | — |
| 2018-12-07 | $9.80 | $11.43 | 2,170 | — | — |
| 2018-12-06 | $9.80 | $11.43 | 1,870 | — | — |
| 2018-12-04 | $9.80 | $11.43 | 2,920 | — | — |
| 2018-12-03 | $9.70 | $11.32 | 5,600 | — | — |
| 2018-11-30 | $9.30 | $10.85 | 8,340 | — | — |
| 2018-11-29 | $9.50 | $11.08 | 13,660 | — | — |
| 2018-11-28 | $9.00 | $10.50 | 16,650 | — | — |
| 2018-11-27 | $9.50 | $11.08 | 6,480 | — | — |
| 2018-11-26 | $9.80 | $11.43 | 3,420 | — | — |
| 2018-11-23 | $10.00 | $11.67 | 4,550 | — | — |
| 2018-11-21 | $10.00 | $11.67 | 6,440 | — | — |
| 2018-11-20 | $9.30 | $10.85 | 4,010 | — | — |
| 2018-11-19 | $9.50 | $11.08 | 4,040 | — | — |
| 2018-11-16 | $9.50 | $11.08 | 5,040 | — | — |
| 2018-11-15 | $9.50 | $11.08 | 4,830 | — | — |
| 2018-11-14 | $9.30 | $10.85 | 10,590 | — | — |
| 2018-11-13 | $9.80 | $11.43 | 8,890 | — | — |
| 2018-11-12 | $9.90 | $11.55 | 5,590 | — | — |
| 2018-11-09 | $10.10 | $11.78 | 6,130 | — | — |
| 2018-11-08 | $10.10 | $11.78 | 8,320 | — | — |
| 2018-11-07 | $10.60 | $12.37 | 5,240 | — | — |
| 2018-11-06 | $11.00 | $12.83 | 6,510 | — | — |
| 2018-11-05 | $10.60 | $12.37 | 2,820 | — | — |
| 2018-11-02 | $10.80 | $12.60 | 7,050 | — | — |
| 2018-11-01 | $10.50 | $12.25 | 24,140 | — | — |
| 2018-10-31 | $10.40 | $12.13 | 3,940 | — | — |
| 2018-10-30 | $9.80 | $11.43 | 8,300 | — | — |
| 2018-10-29 | $10.20 | $11.90 | 9,520 | — | — |
| 2018-10-26 | $10.30 | $12.02 | 6,720 | — | — |
| 2018-10-25 | $10.10 | $11.78 | 6,300 | — | — |
| 2018-10-24 | $10.60 | $12.37 | 12,200 | — | — |
| 2018-10-23 | $10.70 | $12.48 | 21,230 | — | — |
| 2018-10-22 | $10.20 | $11.90 | 8,730 | — | — |
| 2018-10-19 | $10.20 | $11.90 | 15,830 | — | — |
| 2018-10-18 | $10.60 | $12.37 | 11,070 | — | — |
| 2018-10-17 | $11.00 | $12.83 | 8,610 | — | — |
| 2018-10-16 | $11.70 | $13.65 | 10,110 | — | — |
| 2018-10-15 | $11.80 | $13.77 | 9,480 | — | — |
| 2018-10-12 | $11.80 | $13.77 | 23,860 | — | — |
| 2018-10-11 | $12.80 | $14.93 | 48,550 | — | — |
| 2018-10-10 | $11.30 | $13.18 | 4,890 | — | — |
| 2018-10-09 | $11.20 | $13.07 | 8,680 | — | — |
| 2018-10-08 | $11.10 | $12.95 | 11,940 | — | — |
| 2018-10-05 | $10.40 | $12.13 | 3,710 | — | — |
| 2018-10-04 | $10.50 | $12.25 | 2,650 | — | — |
| 2018-10-03 | $10.50 | $12.25 | 4,740 | — | — |
| 2018-10-02 | $10.50 | $12.25 | 3,290 | — | — |
| 2018-10-01 | $10.50 | $12.25 | 5,900 | — | — |
| 2018-09-28 | $10.60 | $12.37 | 2,490 | — | — |
| 2018-09-27 | $10.40 | $12.13 | 4,150 | — | — |
| 2018-09-26 | $10.90 | $12.72 | 6,460 | — | — |
| 2018-09-25 | $10.90 | $12.72 | 8,540 | — | — |
| 2018-09-24 | $10.50 | $12.25 | 5,610 | — | — |
| 2018-09-21 | $10.20 | $11.90 | 13,340 | — | — |
| 2018-09-20 | $10.70 | $12.48 | 9,930 | — | — |
| 2018-09-19 | $10.40 | $12.13 | 7,260 | — | — |
| 2018-09-18 | $10.90 | $12.72 | 8,140 | — | — |
| 2018-09-17 | $10.10 | $11.78 | 10,700 | — | — |
| 2018-09-14 | $9.70 | $11.32 | 4,990 | — | — |
| 2018-09-13 | $10.00 | $11.67 | 12,670 | — | — |
| 2018-09-12 | $10.20 | $11.90 | 19,990 | — | — |
| 2018-09-11 | $9.90 | $11.55 | 15,480 | — | — |
| 2018-09-10 | $10.30 | $12.02 | 5,850 | — | — |
| 2018-09-07 | $10.20 | $11.90 | 8,030 | — | — |
| 2018-09-06 | $10.80 | $12.60 | 6,660 | — | — |
| 2018-09-05 | $10.80 | $12.60 | 8,760 | — | — |
| 2018-09-04 | $10.50 | $12.25 | 13,730 | — | — |
| 2018-08-31 | $11.40 | $13.30 | 19,890 | — | — |
| 2018-08-30 | $10.00 | $11.67 | 18,480 | — | — |
| 2018-08-29 | $10.70 | $12.48 | 9,730 | — | — |
| 2018-08-28 | $11.00 | $12.83 | 4,280 | — | — |
| 2018-08-27 | $11.10 | $12.95 | 7,580 | — | — |
| 2018-08-24 | $11.20 | $13.07 | 11,880 | — | — |
| 2018-08-23 | $11.40 | $13.30 | 12,030 | — | — |
| 2018-08-22 | $12.00 | $14.00 | 4,020 | — | — |
| 2018-08-21 | $11.80 | $13.77 | 3,560 | — | — |
| 2018-08-20 | $12.10 | $14.12 | 9,030 | — | — |
| 2018-08-17 | $11.80 | $13.77 | 3,880 | — | — |
| 2018-08-16 | $11.90 | $13.88 | 7,020 | — | — |
| 2018-08-15 | $12.30 | $14.35 | 6,440 | — | — |
| 2018-08-14 | $12.20 | $14.23 | 3,960 | — | — |
| 2018-08-13 | $12.20 | $14.23 | 5,760 | — | — |
| 2018-08-10 | $12.50 | $14.58 | 4,800 | — | — |
| 2018-08-09 | $12.20 | $14.23 | 14,340 | — | — |
| 2018-08-08 | $12.60 | $14.70 | 6,360 | — | — |
| 2018-08-07 | $12.70 | $14.82 | 5,480 | — | — |
| 2018-08-06 | $12.70 | $14.82 | 6,830 | — | — |
| 2018-08-03 | $12.60 | $14.70 | 3,520 | — | — |
| 2018-08-02 | $12.70 | $14.82 | 7,750 | — | — |
| 2018-08-01 | $12.80 | $14.93 | 2,800 | — | — |
| 2018-07-31 | $12.70 | $14.82 | 13,800 | — | — |
| 2018-07-30 | $13.00 | $15.17 | 3,760 | — | — |
| 2018-07-27 | $12.80 | $14.93 | 2,720 | — | — |
| 2018-07-26 | $12.60 | $14.70 | 3,290 | — | — |
| 2018-07-25 | $12.70 | $14.82 | 8,880 | — | — |
| 2018-07-24 | $12.90 | $15.05 | 3,550 | — | — |
| 2018-07-23 | $12.90 | $15.05 | 9,370 | — | — |
| 2018-07-20 | $13.30 | $15.52 | 3,930 | — | — |
| 2018-07-19 | $13.40 | $15.63 | 7,330 | — | — |
| 2018-07-18 | $13.80 | $16.10 | 4,800 | — | — |
| 2018-07-17 | $13.60 | $15.87 | 4,010 | — | — |
| 2018-07-16 | $13.80 | $16.10 | 8,700 | — | — |
| 2018-07-13 | $14.10 | $16.45 | 6,060 | — | — |
| 2018-07-12 | $14.30 | $16.68 | 8,970 | — | — |
| 2018-07-11 | $14.20 | $16.57 | 37,890 | — | — |
| 2018-07-10 | $16.30 | $19.02 | 63,200 | — | — |
| 2018-07-09 | $13.30 | $15.52 | 14,590 | — | — |
| 2018-07-06 | $12.50 | $14.58 | 7,340 | — | — |
| 2018-07-05 | $12.70 | $14.82 | 4,990 | — | — |
| 2018-07-03 | $12.40 | $14.47 | 4,670 | — | — |
| 2018-07-02 | $12.70 | $14.82 | 5,240 | — | — |
| 2018-06-29 | $12.60 | $14.70 | 6,640 | — | — |
| 2018-06-28 | $12.50 | $14.58 | 4,060 | — | — |
| 2018-06-27 | $12.70 | $14.82 | 6,090 | — | — |
| 2018-06-26 | $12.70 | $14.82 | 7,700 | — | — |
| 2018-06-25 | $12.70 | $14.82 | 8,100 | — | — |
| 2018-06-22 | $13.00 | $15.17 | 8,720 | — | — |
| 2018-06-21 | $12.30 | $14.35 | 5,670 | — | — |
| 2018-06-20 | $12.50 | $14.58 | 21,160 | — | — |
| 2018-06-19 | $12.70 | $14.82 | 4,840 | — | — |
| 2018-06-18 | $12.90 | $15.05 | 5,430 | — | — |
| 2018-06-15 | $13.20 | $15.40 | 16,220 | — | — |
| 2018-06-14 | $12.90 | $15.05 | 4,120 | — | — |
| 2018-06-13 | $12.60 | $14.70 | 10,530 | — | — |
| 2018-06-12 | $13.00 | $15.17 | 11,650 | — | — |
| 2018-06-11 | $13.30 | $15.52 | 2,560 | — | — |
| 2018-06-08 | $13.00 | $15.17 | 3,690 | — | — |
| 2018-06-07 | $13.40 | $15.63 | 5,870 | — | — |
| 2018-06-06 | $13.20 | $15.40 | 6,780 | — | — |
| 2018-06-05 | $13.50 | $15.75 | 5,690 | — | — |
| 2018-06-04 | $13.40 | $15.63 | 5,620 | — | — |
| 2018-06-01 | $13.60 | $15.87 | 5,390 | — | — |
| 2018-05-31 | $13.30 | $15.52 | 6,550 | — | — |
| 2018-05-30 | $13.00 | $15.17 | 8,510 | — | — |
| 2018-05-29 | $13.40 | $15.63 | 7,660 | — | — |
| 2018-05-25 | $14.50 | $16.92 | 10,500 | — | — |
| 2018-05-24 | $13.90 | $16.22 | 2,610 | — | — |
| 2018-05-23 | $13.90 | $16.22 | 16,600 | — | — |
| 2018-05-22 | $13.40 | $15.63 | 9,190 | — | — |
| 2018-05-21 | $13.70 | $15.98 | 6,690 | — | — |
| 2018-05-18 | $13.60 | $15.87 | 5,290 | — | — |
| 2018-05-17 | $13.50 | $15.75 | 15,400 | — | — |
| 2018-05-16 | $12.50 | $14.58 | 14,990 | — | — |
| 2018-05-15 | $12.60 | $14.70 | 9,670 | — | — |
| 2018-05-14 | $13.20 | $15.40 | 7,410 | — | — |
| 2018-05-11 | $13.50 | $15.75 | 5,520 | — | — |
| 2018-05-10 | $13.20 | $15.40 | 15,500 | — | — |
| 2018-05-09 | $12.90 | $15.05 | 9,400 | — | — |
| 2018-05-08 | $12.70 | $14.82 | 4,470 | — | — |
| 2018-05-07 | $12.80 | $14.93 | 12,860 | — | — |
| 2018-05-04 | $12.60 | $14.70 | 18,100 | — | — |
| 2018-05-03 | $12.50 | $14.58 | 10,380 | — | — |
| 2018-05-02 | $13.80 | $16.10 | 5,430 | — | — |
| 2018-05-01 | $13.60 | $15.87 | 6,170 | — | — |
| 2018-04-30 | $13.60 | $15.87 | 5,930 | — | — |
| 2018-04-27 | $13.80 | $16.10 | 16,170 | — | — |
| 2018-04-26 | $12.70 | $14.82 | 9,020 | — | — |
| 2018-04-25 | $12.50 | $14.58 | 13,210 | — | — |
| 2018-04-24 | $12.70 | $14.82 | 27,160 | — | — |
| 2018-04-23 | $13.10 | $15.28 | 8,720 | — | — |
| 2018-04-20 | $13.60 | $15.87 | 10,550 | — | — |
| 2018-04-19 | $13.90 | $16.22 | 7,520 | — | — |
| 2018-04-18 | $13.50 | $15.75 | 12,510 | — | — |
| 2018-04-17 | $13.20 | $15.40 | 21,230 | — | — |
| 2018-04-16 | $13.40 | $15.63 | 15,820 | — | — |
| 2018-04-13 | $14.00 | $16.33 | 9,780 | — | — |
| 2018-04-12 | $13.90 | $16.22 | 19,630 | — | — |
| 2018-04-11 | $14.60 | $17.03 | 15,560 | — | — |
| 2018-04-10 | $14.90 | $17.38 | 9,550 | — | — |
| 2018-04-09 | $14.50 | $16.92 | 9,390 | — | — |
| 2018-04-06 | $14.20 | $16.57 | 23,040 | — | — |
| 2018-04-05 | $15.00 | $17.50 | 13,460 | — | — |
| 2018-04-04 | $14.20 | $16.57 | 23,650 | — | — |
| 2018-04-03 | $14.20 | $16.57 | 32,040 | — | — |
| 2018-04-02 | $14.80 | $17.27 | 76,780 | — | — |
| 2018-03-29 | $12.80 | $14.93 | 47,500 | — | — |
| 2018-03-28 | $12.20 | $14.23 | 102,140 | — | — |
| 2018-03-27 | $14.20 | $16.57 | 50,310 | — | — |
| 2018-03-26 | $16.60 | $19.37 | 20,120 | — | — |
| 2018-03-23 | $17.90 | $20.88 | 15,020 | — | — |
| 2018-03-22 | $18.20 | $21.23 | 10,230 | — | — |
| 2018-03-21 | $18.30 | $21.35 | 24,850 | — | — |
| 2018-03-20 | $18.00 | $21.00 | 11,800 | — | — |
| 2018-03-19 | $18.20 | $21.23 | 9,350 | — | — |
| 2018-03-16 | $18.80 | $21.93 | 10,420 | — | — |
| 2018-03-15 | $17.80 | $20.77 | 10,480 | — | — |
| 2018-03-14 | $18.20 | $21.23 | 13,610 | — | — |
| 2018-03-13 | $18.80 | $21.93 | 23,430 | — | — |
| 2018-03-12 | $18.70 | $21.82 | 15,910 | — | — |
| 2018-03-09 | $18.80 | $21.93 | 14,560 | — | — |
| 2018-03-08 | $17.80 | $20.77 | 9,130 | — | — |
| 2018-03-07 | $17.80 | $20.77 | 19,910 | — | — |
| 2018-03-06 | $18.80 | $21.93 | 11,890 | — | — |
| 2018-03-05 | $19.10 | $22.28 | 13,800 | — | — |
| 2018-03-02 | $17.50 | $20.42 | 20,700 | — | — |
| 2018-03-01 | $17.50 | $20.42 | 19,130 | — | — |
| 2018-02-28 | $18.10 | $21.12 | 16,030 | — | — |
| 2018-02-27 | $18.60 | $21.70 | 30,260 | — | — |
| 2018-02-26 | $19.10 | $22.28 | 15,350 | — | — |
| 2018-02-23 | $19.10 | $22.28 | 29,200 | — | — |
| 2018-02-22 | $18.40 | $21.47 | 30,350 | — | — |
| 2018-02-21 | $20.20 | $23.57 | 23,190 | — | — |
| 2018-02-20 | $20.50 | $23.92 | 24,350 | — | — |
| 2018-02-16 | $21.20 | $24.73 | 20,740 | — | — |
| 2018-02-15 | $21.60 | $25.20 | 24,320 | — | — |
| 2018-02-14 | $22.00 | $25.67 | 92,780 | — | — |
| 2018-02-13 | $20.60 | $24.03 | 97,050 | — | — |
| 2018-02-12 | $23.60 | $27.53 | 15,170 | — | — |
| 2018-02-09 | $22.70 | $26.48 | 25,380 | — | — |
| 2018-02-08 | $24.10 | $28.12 | 17,960 | — | — |
| 2018-02-07 | $24.50 | $28.58 | 32,750 | — | — |
| 2018-02-06 | $23.20 | $27.07 | 22,910 | — | — |
| 2018-02-05 | $23.20 | $27.07 | 28,490 | — | — |
| 2018-02-02 | $23.50 | $27.42 | 78,480 | — | — |
| 2018-02-01 | $26.30 | $30.68 | 24,640 | — | — |
| 2018-01-31 | $25.50 | $29.75 | 57,940 | — | — |
| 2018-01-30 | $27.90 | $32.55 | 87,940 | — | — |
| 2018-01-29 | $27.30 | $31.85 | 72,140 | — | — |
| 2018-01-26 | $26.70 | $31.15 | 100,240 | — | — |
| 2018-01-25 | $23.40 | $27.30 | 44,320 | — | — |
| 2018-01-24 | $22.40 | $26.13 | 42,730 | — | — |
| 2018-01-23 | $22.20 | $25.90 | 33,950 | — | — |
| 2018-01-22 | $21.90 | $25.55 | 63,600 | — | — |
| 2018-01-19 | $23.90 | $27.88 | 66,630 | — | — |
| 2018-01-18 | $25.00 | $29.17 | 251,530 | — | — |
| 2018-01-17 | $31.00 | $36.17 | 83,980 | — | — |
| 2018-01-16 | $27.00 | $31.50 | 46,560 | — | — |
| 2018-01-12 | $27.60 | $32.20 | 151,880 | — | — |
| 2018-01-11 | $28.40 | $33.13 | 78,190 | — | — |
| 2018-01-10 | $23.30 | $27.18 | 112,540 | — | — |
| 2018-01-09 | $21.40 | $24.97 | 54,320 | — | — |
| 2018-01-08 | $18.80 | $21.93 | 45,360 | — | — |
| 2018-01-05 | $20.50 | $23.92 | 89,790 | — | — |
| 2018-01-04 | $18.50 | $21.58 | 70,690 | — | — |
| 2018-01-03 | $17.00 | $19.83 | 28,770 | — | — |
| 2018-01-02 | $16.60 | $19.37 | 11,360 | — | — |