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
- 2000-12-05 to 2026-09-01
- 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 | $10.98 | $10.98 | 410 | — | — |
| 2018-12-28 | $11.00 | $11.00 | 330 | — | — |
| 2018-12-27 | $10.00 | $10.00 | 680 | — | — |
| 2018-12-26 | $11.00 | $11.00 | 336 | — | — |
| 2018-12-24 | $11.00 | $11.00 | 642 | — | — |
| 2018-12-21 | $11.00 | $11.00 | 1,402 | — | — |
| 2018-12-20 | $10.50 | $10.50 | 802 | — | — |
| 2018-12-19 | $11.50 | $11.50 | 420 | — | — |
| 2018-12-18 | $13.26 | $13.26 | 100 | — | — |
| 2018-12-17 | $13.29 | $13.29 | 42 | — | — |
| 2018-12-14 | $13.33 | $13.33 | 170 | — | — |
| 2018-12-13 | $13.26 | $13.26 | 0 | — | — |
| 2018-12-12 | $13.26 | $13.26 | 946 | — | — |
| 2018-12-11 | $14.15 | $14.15 | 50 | — | — |
| 2018-12-10 | $14.00 | $14.00 | 784 | — | — |
| 2018-12-07 | $14.25 | $14.25 | 324 | — | — |
| 2018-12-06 | $14.25 | $14.25 | 460 | — | — |
| 2018-12-04 | $15.00 | $15.00 | 58 | — | — |
| 2018-12-03 | $14.50 | $14.50 | 40 | — | — |
| 2018-11-30 | $14.25 | $14.25 | 2,902 | — | — |
| 2018-11-29 | $14.99 | $14.99 | 428 | — | — |
| 2018-11-28 | $15.00 | $15.00 | 504 | — | — |
| 2018-11-27 | $15.00 | $15.00 | 1,326 | — | — |
| 2018-11-26 | $15.54 | $15.54 | 926 | — | — |
| 2018-11-23 | $15.00 | $15.00 | 0 | — | — |
| 2018-11-21 | $15.00 | $15.00 | 260 | — | — |
| 2018-11-20 | $15.00 | $15.00 | 922 | — | — |
| 2018-11-19 | $15.00 | $15.00 | 744 | — | — |
| 2018-11-16 | $16.00 | $16.00 | 1,680 | — | — |
| 2018-11-15 | $16.05 | $16.05 | 220 | — | — |
| 2018-11-14 | $17.00 | $17.00 | 414 | — | — |
| 2018-11-13 | $17.00 | $17.00 | 250 | — | — |
| 2018-11-12 | $19.00 | $19.00 | 48 | — | — |
| 2018-11-09 | $17.50 | $17.50 | 96 | — | — |
| 2018-11-08 | $17.50 | $17.50 | 0 | — | — |
| 2018-11-07 | $17.50 | $17.50 | 0 | — | — |
| 2018-11-06 | $17.50 | $17.50 | 2 | — | — |
| 2018-11-05 | $17.50 | $17.50 | 122 | — | — |
| 2018-11-02 | $17.25 | $17.25 | 44 | — | — |
| 2018-11-01 | $17.25 | $17.25 | 0 | — | — |
| 2018-10-31 | $17.25 | $17.25 | 260 | — | — |
| 2018-10-30 | $17.01 | $17.01 | 518 | — | — |
| 2018-10-29 | $17.00 | $17.00 | 404 | — | — |
| 2018-10-26 | $18.50 | $18.50 | 716 | — | — |
| 2018-10-25 | $17.55 | $17.55 | 362 | — | — |
| 2018-10-24 | $17.50 | $17.50 | 232 | — | — |
| 2018-10-23 | $17.25 | $17.25 | 1,908 | — | — |
| 2018-10-22 | $17.00 | $17.00 | 1,276 | — | — |
| 2018-10-19 | $17.50 | $17.50 | 602 | — | — |
| 2018-10-18 | $17.60 | $17.60 | 114 | — | — |
| 2018-10-17 | $17.50 | $17.50 | 320 | — | — |
| 2018-10-16 | $17.50 | $17.50 | 3,122 | — | — |
| 2018-10-15 | $18.70 | $18.70 | 560 | — | — |
| 2018-10-12 | $19.00 | $19.00 | 1,724 | — | — |
| 2018-10-11 | $18.50 | $18.50 | 750 | — | — |
| 2018-10-10 | $18.51 | $18.51 | 1,032 | — | — |
| 2018-10-09 | $18.05 | $18.05 | 594 | — | — |
| 2018-10-08 | $19.50 | $19.50 | 328 | — | — |
| 2018-10-05 | $19.50 | $19.50 | 72 | — | — |
| 2018-10-04 | $17.75 | $17.75 | 682 | — | — |
| 2018-10-03 | $18.00 | $18.00 | 998 | — | — |
| 2018-10-02 | $17.50 | $17.50 | 444 | — | — |
| 2018-10-01 | $19.50 | $19.50 | 330 | — | — |
| 2018-09-28 | $18.00 | $18.00 | 1,690 | — | — |
| 2018-09-27 | $16.75 | $16.75 | 46 | — | — |
| 2018-09-26 | $16.01 | $16.01 | 636 | — | — |
| 2018-09-25 | $17.75 | $17.75 | 842 | — | — |
| 2018-09-24 | $17.75 | $17.75 | 864 | — | — |
| 2018-09-21 | $16.50 | $16.50 | 926 | — | — |
| 2018-09-20 | $16.50 | $16.50 | 346 | — | — |
| 2018-09-19 | $16.50 | $16.50 | 898 | — | — |
| 2018-09-18 | $15.50 | $15.50 | 506 | — | — |
| 2018-09-17 | $16.00 | $16.00 | 530 | — | — |
| 2018-09-14 | $18.00 | $18.00 | 178 | — | — |
| 2018-09-13 | $16.50 | $16.50 | 144 | — | — |
| 2018-09-12 | $18.50 | $18.50 | 16 | — | — |
| 2018-09-11 | $16.00 | $16.00 | 820 | — | — |
| 2018-09-10 | $16.00 | $16.00 | 670 | — | — |
| 2018-09-07 | $17.00 | $17.00 | 206 | — | — |
| 2018-09-06 | $16.50 | $16.50 | 172 | — | — |
| 2018-09-05 | $17.50 | $17.50 | 180 | — | — |
| 2018-09-04 | $17.50 | $17.50 | 434 | — | — |
| 2018-08-31 | $15.80 | $15.80 | 892 | — | — |
| 2018-08-30 | $17.71 | $17.71 | 1,098 | — | — |
| 2018-08-29 | $17.50 | $17.50 | 198 | — | — |
| 2018-08-28 | $15.10 | $15.10 | 570 | — | — |
| 2018-08-27 | $15.75 | $15.75 | 1,116 | — | — |
| 2018-08-24 | $16.50 | $16.50 | 214 | — | — |
| 2018-08-23 | $15.50 | $15.50 | 70 | — | — |
| 2018-08-22 | $16.00 | $16.00 | 940 | — | — |
| 2018-08-21 | $15.00 | $15.00 | 692 | — | — |
| 2018-08-20 | $15.00 | $15.00 | 316 | — | — |
| 2018-08-17 | $14.60 | $14.60 | 32 | — | — |
| 2018-08-16 | $13.50 | $13.50 | 1,452 | — | — |
| 2018-08-15 | $14.00 | $14.00 | 222 | — | — |
| 2018-08-14 | $15.00 | $15.00 | 420 | — | — |
| 2018-08-13 | $14.00 | $14.00 | 580 | — | — |
| 2018-08-10 | $14.50 | $14.50 | 30 | — | — |
| 2018-08-09 | $14.50 | $14.50 | 222 | — | — |
| 2018-08-08 | $14.00 | $14.00 | 80 | — | — |
| 2018-08-07 | $14.50 | $14.50 | 520 | — | — |
| 2018-08-06 | $15.00 | $15.00 | 160 | — | — |
| 2018-08-03 | $15.00 | $15.00 | 1,236 | — | — |
| 2018-08-02 | $13.01 | $13.01 | 292 | — | — |
| 2018-08-01 | $12.75 | $12.75 | 308 | — | — |
| 2018-07-31 | $13.45 | $13.45 | 24 | — | — |
| 2018-07-30 | $13.45 | $13.45 | 448 | — | — |
| 2018-07-27 | $11.84 | $11.84 | 144 | — | — |
| 2018-07-26 | $13.75 | $13.75 | 116 | — | — |
| 2018-07-25 | $11.31 | $11.31 | 126 | — | — |
| 2018-07-24 | $12.50 | $12.50 | 974 | — | — |
| 2018-07-23 | $12.76 | $12.76 | 320 | — | — |
| 2018-07-20 | $13.13 | $13.13 | 324 | — | — |
| 2018-07-19 | $13.25 | $13.25 | 370 | — | — |
| 2018-07-18 | $13.90 | $13.90 | 502 | — | — |
| 2018-07-17 | $12.50 | $12.50 | 2,216 | — | — |
| 2018-07-16 | $13.25 | $13.25 | 704 | — | — |
| 2018-07-13 | $12.01 | $12.01 | 340 | — | — |
| 2018-07-12 | $11.51 | $11.51 | 794 | — | — |
| 2018-07-11 | $12.01 | $12.01 | 422 | — | — |
| 2018-07-10 | $12.00 | $12.00 | 240 | — | — |
| 2018-07-09 | $12.00 | $12.00 | 1,102 | — | — |
| 2018-07-06 | $11.51 | $11.51 | 3,860 | — | — |
| 2018-07-05 | $11.97 | $11.97 | 450 | — | — |
| 2018-07-03 | $10.11 | $10.11 | 0 | — | — |
| 2018-07-02 | $10.11 | $10.11 | 1,028 | — | — |
| 2018-06-29 | $10.51 | $10.51 | 878 | — | — |
| 2018-06-28 | $10.85 | $10.85 | 100 | — | — |
| 2018-06-27 | $10.51 | $10.51 | 886 | — | — |
| 2018-06-26 | $12.25 | $12.25 | 718 | — | — |
| 2018-06-25 | $12.50 | $12.50 | 578 | — | — |
| 2018-06-22 | $12.70 | $12.70 | 526 | — | — |
| 2018-06-21 | $11.50 | $11.50 | 468 | — | — |
| 2018-06-20 | $10.62 | $10.62 | 876 | — | — |
| 2018-06-19 | $11.75 | $11.75 | 222 | — | — |
| 2018-06-18 | $13.00 | $13.00 | 738 | — | — |
| 2018-06-15 | $11.50 | $11.50 | 226 | — | — |
| 2018-06-14 | $11.21 | $11.21 | 508 | — | — |
| 2018-06-13 | $12.00 | $12.00 | 542 | — | — |
| 2018-06-12 | $11.50 | $11.50 | 1,220 | — | — |
| 2018-06-11 | $11.50 | $11.50 | 0 | — | — |
| 2018-06-08 | $11.50 | $11.50 | 26 | — | — |
| 2018-06-07 | $12.75 | $12.75 | 416 | — | — |
| 2018-06-06 | $11.50 | $11.50 | 992 | — | — |
| 2018-06-05 | $10.75 | $10.75 | 194 | — | — |
| 2018-06-04 | $10.75 | $10.75 | 1,300 | — | — |
| 2018-06-01 | $11.50 | $11.50 | 272 | — | — |
| 2018-05-31 | $13.00 | $13.00 | 140 | — | — |
| 2018-05-30 | $13.00 | $13.00 | 296 | — | — |
| 2018-05-29 | $12.90 | $12.90 | 44 | — | — |
| 2018-05-25 | $13.00 | $13.00 | 594 | — | — |
| 2018-05-24 | $13.00 | $13.00 | 0 | — | — |
| 2018-05-23 | $13.00 | $13.00 | 260 | — | — |
| 2018-05-22 | $11.38 | $11.38 | 362 | — | — |
| 2018-05-21 | $12.38 | $12.38 | 1,060 | — | — |
| 2018-05-18 | $13.00 | $13.00 | 0 | — | — |
| 2018-05-17 | $13.00 | $13.00 | 0 | — | — |
| 2018-05-16 | $13.00 | $13.00 | 1,362 | — | — |
| 2018-05-15 | $12.95 | $12.95 | 20 | — | — |
| 2018-05-14 | $12.95 | $12.95 | 1,152 | — | — |
| 2018-05-11 | $11.50 | $11.50 | 900 | — | — |
| 2018-05-10 | $12.50 | $12.50 | 306 | — | — |
| 2018-05-09 | $11.50 | $11.50 | 548 | — | — |
| 2018-05-08 | $12.50 | $12.50 | 400 | — | — |
| 2018-05-07 | $12.00 | $12.00 | 876 | — | — |
| 2018-05-04 | $13.50 | $13.50 | 770 | — | — |
| 2018-05-03 | $13.13 | $13.13 | 244 | — | — |
| 2018-05-02 | $12.99 | $12.99 | 512 | — | — |
| 2018-05-01 | $13.50 | $13.50 | 532 | — | — |
| 2018-04-30 | $14.00 | $14.00 | 1,044 | — | — |
| 2018-04-27 | $13.75 | $13.75 | 768 | — | — |
| 2018-04-26 | $13.50 | $13.50 | 948 | — | — |
| 2018-04-25 | $14.50 | $14.50 | 34 | — | — |
| 2018-04-24 | $14.50 | $14.50 | 1,252 | — | — |
| 2018-04-23 | $15.00 | $15.00 | 76 | — | — |
| 2018-04-20 | $13.75 | $13.75 | 1,094 | — | — |
| 2018-04-19 | $13.50 | $13.50 | 450 | — | — |
| 2018-04-18 | $14.00 | $14.00 | 582 | — | — |
| 2018-04-17 | $14.25 | $14.25 | 1,940 | — | — |
| 2018-04-16 | $13.00 | $13.00 | 272 | — | — |
| 2018-04-13 | $12.00 | $12.00 | 226 | — | — |
| 2018-04-12 | $12.50 | $12.50 | 80 | — | — |
| 2018-04-11 | $12.50 | $12.50 | 230 | — | — |
| 2018-04-10 | $14.00 | $14.00 | 30 | — | — |
| 2018-04-09 | $14.00 | $14.00 | 88 | — | — |
| 2018-04-06 | $14.00 | $14.00 | 72 | — | — |
| 2018-04-05 | $12.05 | $12.05 | 282 | — | — |
| 2018-04-04 | $13.99 | $13.99 | 10 | — | — |
| 2018-04-03 | $13.95 | $13.95 | 392 | — | — |
| 2018-04-02 | $13.95 | $13.95 | 16 | — | — |
| 2018-03-29 | $13.95 | $13.95 | 702 | — | — |
| 2018-03-28 | $13.35 | $13.35 | 82 | — | — |
| 2018-03-27 | $12.50 | $12.50 | 1,820 | — | — |
| 2018-03-26 | $14.00 | $14.00 | 10 | — | — |
| 2018-03-23 | $14.00 | $14.00 | 1,020 | — | — |
| 2018-03-22 | $12.40 | $12.40 | 364 | — | — |
| 2018-03-21 | $11.50 | $11.50 | 196 | — | — |
| 2018-03-20 | $11.50 | $11.50 | 1,090 | — | — |
| 2018-03-19 | $12.90 | $12.90 | 2,978 | — | — |
| 2018-03-16 | $11.75 | $11.75 | 120 | — | — |
| 2018-03-15 | $11.65 | $11.65 | 6 | — | — |
| 2018-03-14 | $10.50 | $10.50 | 484 | — | — |
| 2018-03-13 | $12.45 | $12.45 | 1,162 | — | — |
| 2018-03-12 | $13.00 | $13.00 | 942 | — | — |
| 2018-03-09 | $10.75 | $10.75 | 1,340 | — | — |
| 2018-03-08 | $10.25 | $10.25 | 2,540 | — | — |
| 2018-03-07 | $10.25 | $10.25 | 854 | — | — |
| 2018-03-06 | $9.95 | $9.95 | 590 | — | — |
| 2018-03-05 | $11.70 | $11.70 | 2,950 | — | — |
| 2018-03-02 | $10.56 | $10.56 | 92 | — | — |
| 2018-03-01 | $10.51 | $10.51 | 694 | — | — |
| 2018-02-28 | $10.51 | $10.51 | 316 | — | — |
| 2018-02-27 | $12.00 | $12.00 | 1,354 | — | — |
| 2018-02-26 | $11.52 | $11.52 | 482 | — | — |
| 2018-02-23 | $12.00 | $12.00 | 2,388 | — | — |
| 2018-02-22 | $12.25 | $12.25 | 2,564 | — | — |
| 2018-02-21 | $14.40 | $14.40 | 100 | — | — |
| 2018-02-20 | $11.54 | $11.54 | 1,472 | — | — |
| 2018-02-16 | $14.90 | $14.90 | 2,062 | — | — |
| 2018-02-15 | $11.00 | $11.00 | 2,146 | — | — |
| 2018-02-14 | $15.40 | $15.40 | 842 | — | — |
| 2018-02-13 | $12.25 | $12.25 | 220 | — | — |
| 2018-02-12 | $13.51 | $13.51 | 1,224 | — | — |
| 2018-02-09 | $13.90 | $13.90 | 716 | — | — |
| 2018-02-08 | $14.75 | $14.75 | 1,370 | — | — |
| 2018-02-07 | $10.67 | $10.67 | 964 | — | — |
| 2018-02-06 | $12.98 | $12.98 | 2,824 | — | — |
| 2018-02-05 | $14.40 | $14.40 | 2,016 | — | — |
| 2018-02-02 | $15.15 | $15.15 | 582 | — | — |
| 2018-02-01 | $13.21 | $13.21 | 1,146 | — | — |
| 2018-01-31 | $12.50 | $12.50 | 1,074 | — | — |
| 2018-01-30 | $11.50 | $11.50 | 1,920 | — | — |
| 2018-01-29 | $12.00 | $12.00 | 1,134 | — | — |
| 2018-01-26 | $12.92 | $12.92 | 914 | — | — |
| 2018-01-25 | $12.40 | $12.40 | 906 | — | — |
| 2018-01-24 | $12.39 | $12.39 | 1,106 | — | — |
| 2018-01-23 | $13.26 | $13.26 | 806 | — | — |
| 2018-01-22 | $11.50 | $11.50 | 804 | — | — |
| 2018-01-19 | $12.25 | $12.25 | 2,938 | — | — |
| 2018-01-18 | $12.50 | $12.50 | 4,984 | — | — |
| 2018-01-17 | $17.00 | $17.00 | 1,146 | — | — |
| 2018-01-16 | $15.50 | $15.50 | 254 | — | — |
| 2018-01-12 | $14.77 | $14.77 | 1,894 | — | — |
| 2018-01-11 | $16.16 | $16.16 | 976 | — | — |
| 2018-01-10 | $15.00 | $15.00 | 560 | — | — |
| 2018-01-09 | $16.50 | $16.50 | 1,882 | — | — |
| 2018-01-08 | $19.00 | $19.00 | 318 | — | — |
| 2018-01-05 | $19.50 | $19.50 | 748 | — | — |
| 2018-01-04 | $17.50 | $17.50 | 920 | — | — |
| 2018-01-03 | $17.00 | $17.00 | 1,674 | — | — |
| 2018-01-02 | $17.65 | $17.65 | 3,164 | — | — |