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
- 2015-05-27 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 | $6.45 | $6.45 | 1,410 | — | — |
| 2018-12-28 | $6.30 | $6.30 | 3,270 | — | — |
| 2018-12-27 | $6.58 | $6.58 | 270 | — | — |
| 2018-12-26 | $6.30 | $6.30 | 4,100 | — | — |
| 2018-12-24 | $6.90 | $6.90 | 320 | — | — |
| 2018-12-21 | $7.20 | $7.20 | 1,110 | — | — |
| 2018-12-20 | $7.74 | $7.74 | 530 | — | — |
| 2018-12-19 | $8.20 | $8.20 | 1,230 | — | — |
| 2018-12-18 | $7.50 | $7.50 | 1,450 | — | — |
| 2018-12-17 | $8.50 | $8.50 | 2,400 | — | — |
| 2018-12-14 | $8.82 | $8.82 | 690 | — | — |
| 2018-12-13 | $8.50 | $8.50 | 2,170 | — | — |
| 2018-12-12 | $9.70 | $9.70 | 940 | — | — |
| 2018-12-11 | $9.32 | $9.32 | 390 | — | — |
| 2018-12-10 | $9.50 | $9.50 | 2,630 | — | — |
| 2018-12-07 | $10.30 | $10.30 | 2,160 | — | — |
| 2018-12-06 | $11.00 | $11.00 | 6,940 | — | — |
| 2018-12-04 | $12.06 | $12.06 | 36,520 | — | — |
| 2018-12-03 | $11.28 | $11.28 | 15,270 | — | — |
| 2018-11-30 | $11.00 | $11.00 | 5,250 | — | — |
| 2018-11-29 | $10.80 | $10.80 | 3,680 | — | — |
| 2018-11-28 | $11.80 | $11.80 | 1,250 | — | — |
| 2018-11-27 | $11.30 | $11.30 | 2,170 | — | — |
| 2018-11-26 | $12.10 | $12.10 | 290 | — | — |
| 2018-11-23 | $11.90 | $11.90 | 300 | — | — |
| 2018-11-21 | $12.36 | $12.36 | 810 | — | — |
| 2018-11-20 | $12.10 | $12.10 | 440 | — | — |
| 2018-11-19 | $12.00 | $12.00 | 450 | — | — |
| 2018-11-16 | $12.30 | $12.30 | 1,530 | — | — |
| 2018-11-15 | $12.25 | $12.25 | 410 | — | — |
| 2018-11-14 | $12.48 | $12.48 | 1,890 | — | — |
| 2018-11-13 | $12.76 | $12.76 | 1,200 | — | — |
| 2018-11-12 | $12.60 | $12.60 | 460 | — | — |
| 2018-11-09 | $12.80 | $12.80 | 2,970 | — | — |
| 2018-11-08 | $13.80 | $13.80 | 2,210 | — | — |
| 2018-11-07 | $13.20 | $13.20 | 3,310 | — | — |
| 2018-11-06 | $13.60 | $13.60 | 3,040 | — | — |
| 2018-11-05 | $15.10 | $15.10 | 25,090 | — | — |
| 2018-11-02 | $14.20 | $14.20 | 242,040 | — | — |
| 2018-11-01 | $12.30 | $12.30 | 1,080 | — | — |
| 2018-10-31 | $11.80 | $11.80 | 1,240 | — | — |
| 2018-10-30 | $12.00 | $12.00 | 730 | — | — |
| 2018-10-29 | $12.50 | $12.50 | 3,330 | — | — |
| 2018-10-26 | $13.50 | $13.50 | 2,900 | — | — |
| 2018-10-25 | $14.44 | $14.44 | 750 | — | — |
| 2018-10-24 | $12.80 | $12.80 | 2,280 | — | — |
| 2018-10-23 | $13.50 | $13.50 | 1,240 | — | — |
| 2018-10-22 | $13.50 | $13.50 | 20,270 | — | — |
| 2018-10-19 | $14.20 | $14.20 | 2,750 | — | — |
| 2018-10-18 | $12.60 | $12.60 | 720 | — | — |
| 2018-10-17 | $13.30 | $13.30 | 850 | — | — |
| 2018-10-16 | $12.30 | $12.30 | 1,240 | — | — |
| 2018-10-15 | $12.50 | $12.50 | 1,360 | — | — |
| 2018-10-12 | $12.90 | $12.90 | 900 | — | — |
| 2018-10-11 | $12.90 | $12.90 | 2,610 | — | — |
| 2018-10-10 | $13.30 | $13.30 | 19,760 | — | — |
| 2018-10-09 | $13.30 | $13.30 | 790 | — | — |
| 2018-10-08 | $13.60 | $13.60 | 4,220 | — | — |
| 2018-10-05 | $13.71 | $13.71 | 670 | — | — |
| 2018-10-04 | $13.80 | $13.80 | 1,220 | — | — |
| 2018-10-03 | $13.70 | $13.70 | 740 | — | — |
| 2018-10-02 | $13.90 | $13.90 | 1,440 | — | — |
| 2018-10-01 | $14.50 | $14.50 | 1,880 | — | — |
| 2018-09-28 | $14.20 | $14.20 | 960 | — | — |
| 2018-09-27 | $14.70 | $14.70 | 1,240 | — | — |
| 2018-09-26 | $14.40 | $14.40 | 7,090 | — | — |
| 2018-09-25 | $14.80 | $14.80 | 2,210 | — | — |
| 2018-09-24 | $14.70 | $14.70 | 430 | — | — |
| 2018-09-21 | $14.80 | $14.80 | 1,330 | — | — |
| 2018-09-20 | $15.40 | $15.40 | 2,780 | — | — |
| 2018-09-19 | $16.20 | $16.20 | 1,030 | — | — |
| 2018-09-18 | $15.70 | $15.70 | 620 | — | — |
| 2018-09-17 | $15.00 | $15.00 | 1,890 | — | — |
| 2018-09-14 | $15.30 | $15.30 | 580 | — | — |
| 2018-09-13 | $15.60 | $15.60 | 1,800 | — | — |
| 2018-09-12 | $16.30 | $16.30 | 150 | — | — |
| 2018-09-11 | $15.70 | $15.70 | 2,640 | — | — |
| 2018-09-10 | $17.50 | $17.50 | 2,020 | — | — |
| 2018-09-07 | $16.80 | $16.80 | 620 | — | — |
| 2018-09-06 | $16.50 | $16.50 | 1,120 | — | — |
| 2018-09-05 | $17.30 | $17.30 | 2,030 | — | — |
| 2018-09-04 | $17.60 | $17.60 | 2,720 | — | — |
| 2018-08-31 | $18.00 | $18.00 | 1,970 | — | — |
| 2018-08-30 | $18.10 | $18.10 | 3,390 | — | — |
| 2018-08-29 | $19.50 | $19.50 | 13,600 | — | — |
| 2018-08-28 | $17.74 | $17.74 | 242,060 | — | — |
| 2018-08-27 | $15.20 | $15.20 | 880 | — | — |
| 2018-08-24 | $15.70 | $15.70 | 1,050 | — | — |
| 2018-08-23 | $15.40 | $15.40 | 590 | — | — |
| 2018-08-22 | $15.10 | $15.10 | 480 | — | — |
| 2018-08-21 | $15.10 | $15.10 | 1,090 | — | — |
| 2018-08-20 | $14.80 | $14.80 | 900 | — | — |
| 2018-08-17 | $14.70 | $14.70 | 2,350 | — | — |
| 2018-08-16 | $15.90 | $15.90 | 5,920 | — | — |
| 2018-08-15 | $14.40 | $14.40 | 1,140 | — | — |
| 2018-08-14 | $14.30 | $14.30 | 2,160 | — | — |
| 2018-08-13 | $13.80 | $13.80 | 1,190 | — | — |
| 2018-08-10 | $14.00 | $14.00 | 1,910 | — | — |
| 2018-08-09 | $15.00 | $15.00 | 4,350 | — | — |
| 2018-08-08 | $13.90 | $13.90 | 1,590 | — | — |
| 2018-08-07 | $14.10 | $14.10 | 1,600 | — | — |
| 2018-08-06 | $14.30 | $14.30 | 13,770 | — | — |
| 2018-08-03 | $14.40 | $14.40 | 1,010 | — | — |
| 2018-08-02 | $14.40 | $14.40 | 820 | — | — |
| 2018-08-01 | $14.30 | $14.30 | 4,510 | — | — |
| 2018-07-31 | $15.30 | $15.30 | 920 | — | — |
| 2018-07-30 | $15.10 | $15.10 | 2,140 | — | — |
| 2018-07-27 | $15.30 | $15.30 | 1,530 | — | — |
| 2018-07-26 | $15.30 | $15.30 | 9,270 | — | — |
| 2018-07-25 | $17.70 | $17.70 | 1,890 | — | — |
| 2018-07-24 | $18.00 | $18.00 | 9,770 | — | — |
| 2018-07-23 | $19.10 | $19.10 | 5,410 | — | — |
| 2018-07-20 | $18.00 | $18.00 | 780 | — | — |
| 2018-07-19 | $18.00 | $18.00 | 2,590 | — | — |
| 2018-07-18 | $19.80 | $19.80 | 1,090 | — | — |
| 2018-07-17 | $18.50 | $18.50 | 1,490 | — | — |
| 2018-07-16 | $19.10 | $19.10 | 1,710 | — | — |
| 2018-07-13 | $19.10 | $19.10 | 1,860 | — | — |
| 2018-07-12 | $19.80 | $19.80 | 1,890 | — | — |
| 2018-07-11 | $19.80 | $19.80 | 2,070 | — | — |
| 2018-07-10 | $19.80 | $19.80 | 4,780 | — | — |
| 2018-07-09 | $19.10 | $19.10 | 7,100 | — | — |
| 2018-07-06 | $19.60 | $19.60 | 9,070 | — | — |
| 2018-07-05 | $22.70 | $22.70 | 6,490 | — | — |
| 2018-07-03 | $22.50 | $22.50 | 5,350 | — | — |
| 2018-07-02 | $21.80 | $21.80 | 21,680 | — | — |
| 2018-06-29 | $23.40 | $23.40 | 444,720 | — | — |
| 2018-06-28 | $23.40 | $23.40 | 187,410 | — | — |
| 2018-06-27 | $14.50 | $14.50 | 5,290 | — | — |
| 2018-06-26 | $15.70 | $15.70 | 4,080 | — | — |
| 2018-06-25 | $16.10 | $16.10 | 7,160 | — | — |
| 2018-06-22 | $18.10 | $18.10 | 2,790 | — | — |
| 2018-06-21 | $17.60 | $17.60 | 1,530 | — | — |
| 2018-06-20 | $18.60 | $18.60 | 2,280 | — | — |
| 2018-06-19 | $18.60 | $18.60 | 1,820 | — | — |
| 2018-06-18 | $19.10 | $19.10 | 4,780 | — | — |
| 2018-06-15 | $20.00 | $20.00 | 5,320 | — | — |
| 2018-06-14 | $22.00 | $22.00 | 4,310 | — | — |
| 2018-06-13 | $20.40 | $20.40 | 2,660 | — | — |
| 2018-06-12 | $21.21 | $21.21 | 12,990 | — | — |
| 2018-06-11 | $20.50 | $20.50 | 4,010 | — | — |
| 2018-06-08 | $21.10 | $21.10 | 5,010 | — | — |
| 2018-06-07 | $22.00 | $22.00 | 2,500 | — | — |
| 2018-06-06 | $22.10 | $22.10 | 5,330 | — | — |
| 2018-06-05 | $22.20 | $22.20 | 2,820 | — | — |
| 2018-06-04 | $23.00 | $23.00 | 3,680 | — | — |
| 2018-06-01 | $24.20 | $24.20 | 4,160 | — | — |
| 2018-05-31 | $22.50 | $22.50 | 6,160 | — | — |
| 2018-05-30 | $23.30 | $23.30 | 12,840 | — | — |
| 2018-05-29 | $24.50 | $24.50 | 4,700 | — | — |
| 2018-05-25 | $24.10 | $24.10 | 12,190 | — | — |
| 2018-05-24 | $27.38 | $27.38 | 8,670 | — | — |
| 2018-05-23 | $28.00 | $28.00 | 4,450 | — | — |
| 2018-05-22 | $28.80 | $28.80 | 13,100 | — | — |
| 2018-05-21 | $29.60 | $29.60 | 20,110 | — | — |
| 2018-05-18 | $33.20 | $33.20 | 76,540 | — | — |
| 2018-05-17 | $35.20 | $35.20 | 56,790 | — | — |
| 2018-05-16 | $32.10 | $32.10 | 16,770 | — | — |
| 2018-05-15 | $31.50 | $31.50 | 78,970 | — | — |
| 2018-05-14 | $28.51 | $28.51 | 48,120 | — | — |
| 2018-05-11 | $25.50 | $25.50 | 68,780 | — | — |
| 2018-05-10 | $24.30 | $24.30 | 20,890 | — | — |
| 2018-05-09 | $27.90 | $27.90 | 53,220 | — | — |
| 2018-05-08 | $25.90 | $25.90 | 66,750 | — | — |
| 2018-05-07 | $31.30 | $31.30 | 385,550 | — | — |
| 2018-05-04 | $26.40 | $26.40 | 151,170 | — | — |
| 2018-05-03 | $43.90 | $43.90 | 1,337,240 | — | — |
| 2018-05-02 | $13.50 | $13.50 | 30,440 | — | — |
| 2018-05-01 | $12.50 | $12.50 | 0 | — | — |
| 2018-04-30 | $12.50 | $12.50 | 200 | — | — |
| 2018-04-27 | $14.00 | $14.00 | 140 | — | — |
| 2018-04-26 | $14.00 | $14.00 | 360 | — | — |
| 2018-04-25 | $14.75 | $14.75 | 920 | — | — |
| 2018-04-24 | $15.50 | $15.50 | 630 | — | — |
| 2018-04-23 | $16.50 | $16.50 | 1,110 | — | — |
| 2018-04-20 | $18.50 | $18.50 | 1,550 | — | — |
| 2018-04-19 | $18.50 | $18.50 | 1,100 | — | — |
| 2018-04-18 | $19.40 | $19.40 | 790 | — | — |
| 2018-04-17 | $20.00 | $20.00 | 220 | — | — |
| 2018-04-16 | $22.00 | $22.00 | 60 | — | — |
| 2018-04-13 | $24.96 | $24.96 | 0 | — | — |
| 2018-04-12 | $24.96 | $24.96 | 0 | — | — |
| 2018-04-11 | $24.96 | $24.96 | 0 | — | — |
| 2018-04-10 | $24.96 | $24.96 | 240 | — | — |
| 2018-04-09 | $25.00 | $25.00 | 390 | — | — |
| 2018-04-06 | $23.22 | $23.22 | 200 | — | — |
| 2018-04-05 | $22.12 | $22.12 | 0 | — | — |
| 2018-04-04 | $22.12 | $22.12 | 0 | — | — |
| 2018-04-03 | $22.12 | $22.12 | 0 | — | — |
| 2018-04-02 | $22.12 | $22.12 | 0 | — | — |
| 2018-03-29 | $22.12 | $22.12 | 30 | — | — |
| 2018-03-28 | $20.00 | $20.00 | 200 | — | — |
| 2018-03-27 | $21.21 | $21.21 | 50 | — | — |
| 2018-03-26 | $21.66 | $21.66 | 200 | — | — |
| 2018-03-23 | $22.50 | $22.50 | 520 | — | — |
| 2018-03-22 | $23.59 | $23.59 | 700 | — | — |
| 2018-03-21 | $20.10 | $20.10 | 3,080 | — | — |
| 2018-03-20 | $17.20 | $17.20 | 60 | — | — |
| 2018-03-19 | $25.00 | $25.00 | 250 | — | — |
| 2018-03-16 | $25.15 | $25.15 | 0 | — | — |
| 2018-03-15 | $25.15 | $25.15 | 0 | — | — |
| 2018-03-14 | $25.15 | $25.15 | 50 | — | — |
| 2018-03-13 | $24.72 | $24.72 | 0 | — | — |
| 2018-03-12 | $24.72 | $24.72 | 0 | — | — |
| 2018-03-09 | $24.72 | $24.72 | 50 | — | — |
| 2018-03-08 | $24.50 | $24.50 | 1,350 | — | — |
| 2018-03-07 | $22.70 | $22.70 | 100 | — | — |
| 2018-03-06 | $22.80 | $22.80 | 10 | — | — |
| 2018-03-05 | $23.21 | $23.21 | 180 | — | — |
| 2018-03-02 | $23.70 | $23.70 | 50 | — | — |
| 2018-03-01 | $23.68 | $23.68 | 80 | — | — |
| 2018-02-28 | $23.50 | $23.50 | 0 | — | — |
| 2018-02-27 | $23.50 | $23.50 | 0 | — | — |
| 2018-02-26 | $23.50 | $23.50 | 0 | — | — |
| 2018-02-23 | $23.50 | $23.50 | 50 | — | — |
| 2018-02-22 | $23.50 | $23.50 | 0 | — | — |
| 2018-02-21 | $23.50 | $23.50 | 0 | — | — |
| 2018-02-20 | $23.50 | $23.50 | 10 | — | — |
| 2018-02-16 | $22.90 | $22.90 | 0 | — | — |
| 2018-02-15 | $22.90 | $22.90 | 70 | — | — |
| 2018-02-14 | $22.60 | $22.60 | 0 | — | — |
| 2018-02-13 | $22.60 | $22.60 | 40 | — | — |
| 2018-02-12 | $22.50 | $22.50 | 10 | — | — |
| 2018-02-09 | $25.20 | $25.20 | 0 | — | — |
| 2018-02-08 | $25.20 | $25.20 | 80 | — | — |
| 2018-02-07 | $24.00 | $24.00 | 0 | — | — |
| 2018-02-06 | $24.00 | $24.00 | 210 | — | — |
| 2018-02-05 | $23.60 | $23.60 | 20 | — | — |
| 2018-02-02 | $24.72 | $24.72 | 30 | — | — |
| 2018-02-01 | $22.50 | $22.50 | 40 | — | — |
| 2018-01-31 | $26.30 | $26.30 | 120 | — | — |
| 2018-01-30 | $24.70 | $24.70 | 310 | — | — |
| 2018-01-29 | $26.10 | $26.10 | 40 | — | — |
| 2018-01-26 | $30.50 | $30.50 | 1,110 | — | — |
| 2018-01-25 | $26.60 | $26.60 | 10 | — | — |
| 2018-01-24 | $25.88 | $25.88 | 370 | — | — |
| 2018-01-23 | $25.50 | $25.50 | 770 | — | — |
| 2018-01-22 | $22.12 | $22.12 | 80 | — | — |
| 2018-01-19 | $23.60 | $23.60 | 2,710 | — | — |
| 2018-01-18 | $26.93 | $26.93 | 0 | — | — |
| 2018-01-17 | $26.93 | $26.93 | 210 | — | — |
| 2018-01-16 | $28.50 | $28.50 | 1,760 | — | — |
| 2018-01-12 | $31.16 | $31.16 | 390 | — | — |
| 2018-01-11 | $29.00 | $29.00 | 90 | — | — |
| 2018-01-10 | $28.50 | $28.50 | 370 | — | — |
| 2018-01-09 | $29.00 | $29.00 | 0 | — | — |
| 2018-01-08 | $29.00 | $29.00 | 0 | — | — |
| 2018-01-05 | $29.00 | $29.00 | 0 | — | — |
| 2018-01-04 | $29.00 | $29.00 | 0 | — | — |
| 2018-01-03 | $29.00 | $29.00 | 0 | — | — |
| 2018-01-02 | $29.00 | $29.00 | 0 | — | — |