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
- 1998-01-12 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 | $7.00 | $7.00 | 11,840 | — | — |
| 2018-12-28 | $7.50 | $7.50 | 11,540 | — | — |
| 2018-12-27 | $7.00 | $7.00 | 9,732 | — | — |
| 2018-12-26 | $7.50 | $7.50 | 5,874 | — | — |
| 2018-12-24 | $7.50 | $7.50 | 6,792 | — | — |
| 2018-12-21 | $7.00 | $7.00 | 7,536 | — | — |
| 2018-12-20 | $7.00 | $7.00 | 10,056 | — | — |
| 2018-12-19 | $8.00 | $8.00 | 7,916 | — | — |
| 2018-12-18 | $7.50 | $7.50 | 18,234 | — | — |
| 2018-12-17 | $8.00 | $8.00 | 7,430 | — | — |
| 2018-12-14 | $8.50 | $8.50 | 8,564 | — | — |
| 2018-12-13 | $8.50 | $8.50 | 5,832 | — | — |
| 2018-12-12 | $8.50 | $8.50 | 12,064 | — | — |
| 2018-12-11 | $8.50 | $8.50 | 5,344 | — | — |
| 2018-12-10 | $8.50 | $8.50 | 11,448 | — | — |
| 2018-12-07 | $8.50 | $8.50 | 11,166 | — | — |
| 2018-12-06 | $8.50 | $8.50 | 11,108 | — | — |
| 2018-12-04 | $8.50 | $8.50 | 9,358 | — | — |
| 2018-12-03 | $9.00 | $9.00 | 15,688 | — | — |
| 2018-11-30 | $9.50 | $9.50 | 40,094 | — | — |
| 2018-11-29 | $9.50 | $9.50 | 56,212 | — | — |
| 2018-11-28 | $8.50 | $8.50 | 12,172 | — | — |
| 2018-11-27 | $8.50 | $8.50 | 11,470 | — | — |
| 2018-11-26 | $8.50 | $8.50 | 27,954 | — | — |
| 2018-11-23 | $9.00 | $9.00 | 9,948 | — | — |
| 2018-11-21 | $9.50 | $9.50 | 7,570 | — | — |
| 2018-11-20 | $9.50 | $9.50 | 9,956 | — | — |
| 2018-11-19 | $9.50 | $9.50 | 12,446 | — | — |
| 2018-11-16 | $10.00 | $10.00 | 7,298 | — | — |
| 2018-11-15 | $10.00 | $10.00 | 16,222 | — | — |
| 2018-11-14 | $10.50 | $10.50 | 18,420 | — | — |
| 2018-11-13 | $10.50 | $10.50 | 18,204 | — | — |
| 2018-11-12 | $10.00 | $10.00 | 43,526 | — | — |
| 2018-11-09 | $11.00 | $11.00 | 46,914 | — | — |
| 2018-11-08 | $12.00 | $12.00 | 102,352 | — | — |
| 2018-11-07 | $11.50 | $11.50 | 45,984 | — | — |
| 2018-11-06 | $11.50 | $11.50 | 23,156 | — | — |
| 2018-11-05 | $11.50 | $11.50 | 22,334 | — | — |
| 2018-11-02 | $10.50 | $10.50 | 33,574 | — | — |
| 2018-11-01 | $10.00 | $10.00 | 26,264 | — | — |
| 2018-10-31 | $9.50 | $9.50 | 14,542 | — | — |
| 2018-10-30 | $8.00 | $8.00 | 8,492 | — | — |
| 2018-10-29 | $8.50 | $8.50 | 33,890 | — | — |
| 2018-10-26 | $9.00 | $9.00 | 49,752 | — | — |
| 2018-10-25 | $9.50 | $9.50 | 50,984 | — | — |
| 2018-10-24 | $10.00 | $10.00 | 129,428 | — | — |
| 2018-10-23 | $10.50 | $10.50 | 76,180 | — | — |
| 2018-10-22 | $9.50 | $9.50 | 11,576 | — | — |
| 2018-10-19 | $10.00 | $10.00 | 10,474 | — | — |
| 2018-10-18 | $10.00 | $10.00 | 8,500 | — | — |
| 2018-10-17 | $10.00 | $10.00 | 10,924 | — | — |
| 2018-10-16 | $9.50 | $9.50 | 25,128 | — | — |
| 2018-10-15 | $10.00 | $10.00 | 17,448 | — | — |
| 2018-10-12 | $10.00 | $10.00 | 15,304 | — | — |
| 2018-10-11 | $10.00 | $10.00 | 9,156 | — | — |
| 2018-10-10 | $11.00 | $11.00 | 23,596 | — | — |
| 2018-10-09 | $11.50 | $11.50 | 12,850 | — | — |
| 2018-10-08 | $11.50 | $11.50 | 9,352 | — | — |
| 2018-10-05 | $11.00 | $11.00 | 12,636 | — | — |
| 2018-10-04 | $10.00 | $10.00 | 20,670 | — | — |
| 2018-10-03 | $11.50 | $11.50 | 27,754 | — | — |
| 2018-10-02 | $12.00 | $12.00 | 12,710 | — | — |
| 2018-10-01 | $11.50 | $11.50 | 24,638 | — | — |
| 2018-09-28 | $10.50 | $10.50 | 19,674 | — | — |
| 2018-09-27 | $11.00 | $11.00 | 43,798 | — | — |
| 2018-09-26 | $12.50 | $12.50 | 77,240 | — | — |
| 2018-09-25 | $12.50 | $12.50 | 90,204 | — | — |
| 2018-09-24 | $11.00 | $11.00 | 44,204 | — | — |
| 2018-09-21 | $9.50 | $9.50 | 24,918 | — | — |
| 2018-09-20 | $9.00 | $9.00 | 16,488 | — | — |
| 2018-09-19 | $9.50 | $9.50 | 10,006 | — | — |
| 2018-09-18 | $9.00 | $9.00 | 7,506 | — | — |
| 2018-09-17 | $9.50 | $9.50 | 36,802 | — | — |
| 2018-09-14 | $9.00 | $9.00 | 15,762 | — | — |
| 2018-09-13 | $8.50 | $8.50 | 28,076 | — | — |
| 2018-09-12 | $9.50 | $9.50 | 24,068 | — | — |
| 2018-09-11 | $10.50 | $10.50 | 32,736 | — | — |
| 2018-09-10 | $9.00 | $9.00 | 16,412 | — | — |
| 2018-09-07 | $10.00 | $10.00 | 8,820 | — | — |
| 2018-09-06 | $10.00 | $10.00 | 18,906 | — | — |
| 2018-09-05 | $10.50 | $10.50 | 12,138 | — | — |
| 2018-09-04 | $10.00 | $10.00 | 22,944 | — | — |
| 2018-08-31 | $11.00 | $11.00 | 16,006 | — | — |
| 2018-08-30 | $12.00 | $12.00 | 7,270 | — | — |
| 2018-08-29 | $12.50 | $12.50 | 12,952 | — | — |
| 2018-08-28 | $12.50 | $12.50 | 15,044 | — | — |
| 2018-08-27 | $13.50 | $13.50 | 17,270 | — | — |
| 2018-08-24 | $13.00 | $13.00 | 8,792 | — | — |
| 2018-08-23 | $13.00 | $13.00 | 7,932 | — | — |
| 2018-08-22 | $13.00 | $13.00 | 10,392 | — | — |
| 2018-08-21 | $13.50 | $13.50 | 11,646 | — | — |
| 2018-08-20 | $14.00 | $14.00 | 2,036 | — | — |
| 2018-08-17 | $14.00 | $14.00 | 9,242 | — | — |
| 2018-08-16 | $12.50 | $12.50 | 12,138 | — | — |
| 2018-08-15 | $14.50 | $14.50 | 10,634 | — | — |
| 2018-08-14 | $15.00 | $15.00 | 5,272 | — | — |
| 2018-08-13 | $15.00 | $15.00 | 9,550 | — | — |
| 2018-08-10 | $16.50 | $16.50 | 3,916 | — | — |
| 2018-08-09 | $15.50 | $15.50 | 19,742 | — | — |
| 2018-08-08 | $16.50 | $16.50 | 9,632 | — | — |
| 2018-08-07 | $17.00 | $17.00 | 11,236 | — | — |
| 2018-08-06 | $17.50 | $17.50 | 5,556 | — | — |
| 2018-08-03 | $17.50 | $17.50 | 10,642 | — | — |
| 2018-08-02 | $17.00 | $17.00 | 3,576 | — | — |
| 2018-08-01 | $17.00 | $17.00 | 12,608 | — | — |
| 2018-07-31 | $18.00 | $18.00 | 14,020 | — | — |
| 2018-07-30 | $18.00 | $18.00 | 7,432 | — | — |
| 2018-07-27 | $17.50 | $17.50 | 11,000 | — | — |
| 2018-07-26 | $19.00 | $19.00 | 10,060 | — | — |
| 2018-07-25 | $19.00 | $19.00 | 11,574 | — | — |
| 2018-07-24 | $18.50 | $18.50 | 4,722 | — | — |
| 2018-07-23 | $18.50 | $18.50 | 5,184 | — | — |
| 2018-07-20 | $20.00 | $20.00 | 6,728 | — | — |
| 2018-07-19 | $19.50 | $19.50 | 5,342 | — | — |
| 2018-07-18 | $20.50 | $20.50 | 13,444 | — | — |
| 2018-07-17 | $19.00 | $19.00 | 8,246 | — | — |
| 2018-07-16 | $19.00 | $19.00 | 3,878 | — | — |
| 2018-07-13 | $19.00 | $19.00 | 4,604 | — | — |
| 2018-07-12 | $19.50 | $19.50 | 11,794 | — | — |
| 2018-07-11 | $19.00 | $19.00 | 3,834 | — | — |
| 2018-07-10 | $19.00 | $19.00 | 5,660 | — | — |
| 2018-07-09 | $20.00 | $20.00 | 6,354 | — | — |
| 2018-07-06 | $21.00 | $21.00 | 6,246 | — | — |
| 2018-07-05 | $19.50 | $19.50 | 5,194 | — | — |
| 2018-07-03 | $19.50 | $19.50 | 5,148 | — | — |
| 2018-07-02 | $19.50 | $19.50 | 6,788 | — | — |
| 2018-06-29 | $20.00 | $20.00 | 11,618 | — | — |
| 2018-06-28 | $19.50 | $19.50 | 5,352 | — | — |
| 2018-06-27 | $19.50 | $19.50 | 5,444 | — | — |
| 2018-06-26 | $20.50 | $20.50 | 6,176 | — | — |
| 2018-06-25 | $21.50 | $21.50 | 3,002 | — | — |
| 2018-06-22 | $20.50 | $20.50 | 8,984 | — | — |
| 2018-06-21 | $23.00 | $23.00 | 7,228 | — | — |
| 2018-06-20 | $24.50 | $24.50 | 7,674 | — | — |
| 2018-06-19 | $23.00 | $23.00 | 5,602 | — | — |
| 2018-06-18 | $25.00 | $25.00 | 5,676 | — | — |
| 2018-06-15 | $26.00 | $26.00 | 4,658 | — | — |
| 2018-06-14 | $26.00 | $26.00 | 4,428 | — | — |
| 2018-06-13 | $25.50 | $25.50 | 6,438 | — | — |
| 2018-06-12 | $26.50 | $26.50 | 8,602 | — | — |
| 2018-06-11 | $28.00 | $28.00 | 18,192 | — | — |
| 2018-06-08 | $25.50 | $25.50 | 23,214 | — | — |
| 2018-06-07 | $22.00 | $22.00 | 5,380 | — | — |
| 2018-06-06 | $21.50 | $21.50 | 6,042 | — | — |
| 2018-06-05 | $21.00 | $21.00 | 19,040 | — | — |
| 2018-06-04 | $19.50 | $19.50 | 4,780 | — | — |
| 2018-06-01 | $18.50 | $18.50 | 4,478 | — | — |
| 2018-05-31 | $18.50 | $18.50 | 4,830 | — | — |
| 2018-05-30 | $19.50 | $19.50 | 5,442 | — | — |
| 2018-05-29 | $20.00 | $20.00 | 2,772 | — | — |
| 2018-05-25 | $20.00 | $20.00 | 1,490 | — | — |
| 2018-05-24 | $21.00 | $21.00 | 1,964 | — | — |
| 2018-05-23 | $21.00 | $21.00 | 4,546 | — | — |
| 2018-05-22 | $21.00 | $21.00 | 11,532 | — | — |
| 2018-05-21 | $22.50 | $22.50 | 3,004 | — | — |
| 2018-05-18 | $22.50 | $22.50 | 5,134 | — | — |
| 2018-05-17 | $21.50 | $21.50 | 9,488 | — | — |
| 2018-05-16 | $21.00 | $21.00 | 5,854 | — | — |
| 2018-05-15 | $22.00 | $22.00 | 3,452 | — | — |
| 2018-05-14 | $22.50 | $22.50 | 3,186 | — | — |
| 2018-05-11 | $23.00 | $23.00 | 3,050 | — | — |
| 2018-05-10 | $23.00 | $23.00 | 3,512 | — | — |
| 2018-05-09 | $23.50 | $23.50 | 2,218 | — | — |
| 2018-05-08 | $23.00 | $23.00 | 3,026 | — | — |
| 2018-05-07 | $23.50 | $23.50 | 3,778 | — | — |
| 2018-05-04 | $23.50 | $23.50 | 7,530 | — | — |
| 2018-05-03 | $25.00 | $25.00 | 14,098 | — | — |
| 2018-05-02 | $27.50 | $27.50 | 1,964 | — | — |
| 2018-05-01 | $27.50 | $27.50 | 2,022 | — | — |
| 2018-04-30 | $27.00 | $27.00 | 2,696 | — | — |
| 2018-04-27 | $26.00 | $26.00 | 3,240 | — | — |
| 2018-04-26 | $26.00 | $26.00 | 1,956 | — | — |
| 2018-04-25 | $26.00 | $26.00 | 2,332 | — | — |
| 2018-04-24 | $26.50 | $26.50 | 6,668 | — | — |
| 2018-04-23 | $27.50 | $27.50 | 1,480 | — | — |
| 2018-04-20 | $27.50 | $27.50 | 3,080 | — | — |
| 2018-04-19 | $27.00 | $27.00 | 6,174 | — | — |
| 2018-04-18 | $28.50 | $28.50 | 3,696 | — | — |
| 2018-04-17 | $28.50 | $28.50 | 5,224 | — | — |
| 2018-04-16 | $28.00 | $28.00 | 8,464 | — | — |
| 2018-04-13 | $27.00 | $27.00 | 2,004 | — | — |
| 2018-04-12 | $26.50 | $26.50 | 2,072 | — | — |
| 2018-04-11 | $26.50 | $26.50 | 2,232 | — | — |
| 2018-04-10 | $27.50 | $27.50 | 2,454 | — | — |
| 2018-04-09 | $26.50 | $26.50 | 2,492 | — | — |
| 2018-04-06 | $27.00 | $27.00 | 2,046 | — | — |
| 2018-04-05 | $29.00 | $29.00 | 1,822 | — | — |
| 2018-04-04 | $28.00 | $28.00 | 4,204 | — | — |
| 2018-04-03 | $27.00 | $27.00 | 1,302 | — | — |
| 2018-04-02 | $29.00 | $29.00 | 1,580 | — | — |
| 2018-03-29 | $28.50 | $28.50 | 3,292 | — | — |
| 2018-03-28 | $26.50 | $26.50 | 2,906 | — | — |
| 2018-03-27 | $28.00 | $28.00 | 7,710 | — | — |
| 2018-03-26 | $28.50 | $28.50 | 8,788 | — | — |
| 2018-03-23 | $31.00 | $31.00 | 24,120 | — | — |
| 2018-03-22 | $32.50 | $32.50 | 2,588 | — | — |
| 2018-03-21 | $34.00 | $34.00 | 3,292 | — | — |
| 2018-03-20 | $32.50 | $32.50 | 22,404 | — | — |
| 2018-03-19 | $35.50 | $35.50 | 3,924 | — | — |
| 2018-03-16 | $39.00 | $39.00 | 5,764 | — | — |
| 2018-03-15 | $36.00 | $36.00 | 2,158 | — | — |
| 2018-03-14 | $36.50 | $36.50 | 1,486 | — | — |
| 2018-03-13 | $36.00 | $36.00 | 2,860 | — | — |
| 2018-03-12 | $37.00 | $37.00 | 4,702 | — | — |
| 2018-03-09 | $39.00 | $39.00 | 1,990 | — | — |
| 2018-03-08 | $40.50 | $40.50 | 1,280 | — | — |
| 2018-03-07 | $40.00 | $40.00 | 2,310 | — | — |
| 2018-03-06 | $41.50 | $41.50 | 3,036 | — | — |
| 2018-03-05 | $40.50 | $40.50 | 2,242 | — | — |
| 2018-03-02 | $39.50 | $39.50 | 1,320 | — | — |
| 2018-03-01 | $39.00 | $39.00 | 1,918 | — | — |
| 2018-02-28 | $37.50 | $37.50 | 1,092 | — | — |
| 2018-02-27 | $39.50 | $39.50 | 1,914 | — | — |
| 2018-02-26 | $39.00 | $39.00 | 2,264 | — | — |
| 2018-02-23 | $38.50 | $38.50 | 2,070 | — | — |
| 2018-02-22 | $37.50 | $37.50 | 8,286 | — | — |
| 2018-02-21 | $39.50 | $39.50 | 1,528 | — | — |
| 2018-02-20 | $39.50 | $39.50 | 1,486 | — | — |
| 2018-02-16 | $40.00 | $40.00 | 2,076 | — | — |
| 2018-02-15 | $41.00 | $41.00 | 2,242 | — | — |
| 2018-02-14 | $40.50 | $40.50 | 2,382 | — | — |
| 2018-02-13 | $41.00 | $41.00 | 1,816 | — | — |
| 2018-02-12 | $40.50 | $40.50 | 2,114 | — | — |
| 2018-02-09 | $41.00 | $41.00 | 3,904 | — | — |
| 2018-02-08 | $41.00 | $41.00 | 1,470 | — | — |
| 2018-02-07 | $42.50 | $42.50 | 2,374 | — | — |
| 2018-02-06 | $41.00 | $41.00 | 5,604 | — | — |
| 2018-02-05 | $41.50 | $41.50 | 3,308 | — | — |
| 2018-02-02 | $41.50 | $41.50 | 6,204 | — | — |
| 2018-02-01 | $42.00 | $42.00 | 1,700 | — | — |
| 2018-01-31 | $44.50 | $44.50 | 7,348 | — | — |
| 2018-01-30 | $41.50 | $41.50 | 4,760 | — | — |
| 2018-01-29 | $43.00 | $43.00 | 8,534 | — | — |
| 2018-01-26 | $46.00 | $46.00 | 4,004 | — | — |
| 2018-01-25 | $46.00 | $46.00 | 17,768 | — | — |
| 2018-01-24 | $50.50 | $50.50 | 4,776 | — | — |
| 2018-01-23 | $50.50 | $50.50 | 1,974 | — | — |
| 2018-01-22 | $51.00 | $51.00 | 2,506 | — | — |
| 2018-01-19 | $50.50 | $50.50 | 1,880 | — | — |
| 2018-01-18 | $51.50 | $51.50 | 2,350 | — | — |
| 2018-01-17 | $52.00 | $52.00 | 3,134 | — | — |
| 2018-01-16 | $50.50 | $50.50 | 6,174 | — | — |
| 2018-01-12 | $52.50 | $52.50 | 10,290 | — | — |
| 2018-01-11 | $52.00 | $52.00 | 1,994 | — | — |
| 2018-01-10 | $52.50 | $52.50 | 2,730 | — | — |
| 2018-01-09 | $52.50 | $52.50 | 2,136 | — | — |
| 2018-01-08 | $53.50 | $53.50 | 10,532 | — | — |
| 2018-01-05 | $54.50 | $54.50 | 2,486 | — | — |
| 2018-01-04 | $55.50 | $55.50 | 3,516 | — | — |
| 2018-01-03 | $54.00 | $54.00 | 2,358 | — | — |
| 2018-01-02 | $54.50 | $54.50 | 5,788 | — | — |