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
- 2008-01-29 to 2026-09-03
- 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 | $0.92 | $11.46 | 92,700 | — | — |
| 2018-12-28 | $1.00 | $12.45 | 41,100 | — | — |
| 2018-12-27 | $0.98 | $12.20 | 69,100 | — | — |
| 2018-12-26 | $1.00 | $12.45 | 35,800 | — | — |
| 2018-12-24 | $0.97 | $12.08 | 34,400 | — | — |
| 2018-12-21 | $1.01 | $12.58 | 80,400 | — | — |
| 2018-12-20 | $1.00 | $12.45 | 53,700 | — | — |
| 2018-12-19 | $1.02 | $12.70 | 42,800 | — | — |
| 2018-12-18 | $1.01 | $12.58 | 43,800 | — | — |
| 2018-12-17 | $1.02 | $12.70 | 26,700 | — | — |
| 2018-12-14 | $1.08 | $13.45 | 41,100 | — | — |
| 2018-12-13 | $1.05 | $13.08 | 194,700 | — | — |
| 2018-12-12 | $1.05 | $13.08 | 77,200 | — | — |
| 2018-12-11 | $1.08 | $13.45 | 76,200 | — | — |
| 2018-12-10 | $1.08 | $13.45 | 55,000 | — | — |
| 2018-12-07 | $1.06 | $13.20 | 52,900 | — | — |
| 2018-12-06 | $1.07 | $13.33 | 103,100 | — | — |
| 2018-12-04 | $1.11 | $13.82 | 83,000 | — | — |
| 2018-12-03 | $1.15 | $14.32 | 412,700 | — | — |
| 2018-11-30 | $1.09 | $13.57 | 63,800 | — | — |
| 2018-11-29 | $1.06 | $13.20 | 28,100 | — | — |
| 2018-11-28 | $1.11 | $13.82 | 102,800 | — | — |
| 2018-11-27 | $1.09 | $13.57 | 22,400 | — | — |
| 2018-11-26 | $1.08 | $13.45 | 82,800 | — | — |
| 2018-11-23 | $1.03 | $12.83 | 11,900 | — | — |
| 2018-11-21 | $0.98 | $12.20 | 34,100 | — | — |
| 2018-11-20 | $0.99 | $12.33 | 104,000 | — | — |
| 2018-11-19 | $1.03 | $12.83 | 89,500 | — | — |
| 2018-11-16 | $1.00 | $12.45 | 135,700 | — | — |
| 2018-11-15 | $1.04 | $12.95 | 47,900 | — | — |
| 2018-11-14 | $1.07 | $13.33 | 27,800 | — | — |
| 2018-11-13 | $1.05 | $13.08 | 41,100 | — | — |
| 2018-11-12 | $1.04 | $12.95 | 78,000 | — | — |
| 2018-11-09 | $1.09 | $13.57 | 180,300 | — | — |
| 2018-11-08 | $1.11 | $13.82 | 143,800 | — | — |
| 2018-11-07 | $1.19 | $14.82 | 482,700 | — | — |
| 2018-11-06 | $1.19 | $14.82 | 338,700 | — | — |
| 2018-11-05 | $1.13 | $14.07 | 100,500 | — | — |
| 2018-11-02 | $1.17 | $14.57 | 106,900 | — | — |
| 2018-11-01 | $1.26 | $15.69 | 264,600 | — | — |
| 2018-10-31 | $1.12 | $13.95 | 113,700 | — | — |
| 2018-10-30 | $1.10 | $13.70 | 185,600 | — | — |
| 2018-10-29 | $1.12 | $13.95 | 37,900 | — | — |
| 2018-10-26 | $1.12 | $13.95 | 114,300 | — | — |
| 2018-10-25 | $1.12 | $13.95 | 133,500 | — | — |
| 2018-10-24 | $1.10 | $13.70 | 836,800 | — | — |
| 2018-10-23 | $1.07 | $13.33 | 208,100 | — | — |
| 2018-10-22 | $1.08 | $13.45 | 67,300 | — | — |
| 2018-10-19 | $1.17 | $14.57 | 317,900 | — | — |
| 2018-10-18 | $1.31 | $16.31 | 1,507,700 | — | — |
| 2018-10-17 | $1.17 | $14.57 | 828,500 | — | — |
| 2018-10-16 | $1.08 | $13.45 | 120,300 | — | — |
| 2018-10-15 | $1.01 | $12.58 | 40,900 | — | — |
| 2018-10-12 | $1.05 | $13.08 | 28,200 | — | — |
| 2018-10-11 | $1.06 | $13.20 | 74,700 | — | — |
| 2018-10-10 | $1.01 | $12.58 | 78,600 | — | — |
| 2018-10-09 | $1.02 | $12.70 | 71,300 | — | — |
| 2018-10-08 | $1.08 | $13.45 | 37,300 | — | — |
| 2018-10-05 | $1.09 | $13.57 | 99,400 | — | — |
| 2018-10-04 | $1.19 | $14.82 | 223,600 | — | — |
| 2018-10-03 | $1.29 | $16.07 | 2,061,600 | — | — |
| 2018-10-02 | $0.93 | $11.58 | 234,000 | — | — |
| 2018-10-01 | $0.97 | $12.08 | 85,400 | — | — |
| 2018-09-28 | $1.05 | $13.08 | 29,600 | — | — |
| 2018-09-27 | $1.03 | $12.83 | 108,900 | — | — |
| 2018-09-26 | $1.02 | $12.70 | 66,900 | — | — |
| 2018-09-25 | $1.12 | $13.95 | 78,900 | — | — |
| 2018-09-24 | $1.03 | $12.83 | 119,300 | — | — |
| 2018-09-21 | $1.13 | $14.07 | 73,200 | — | — |
| 2018-09-20 | $1.12 | $13.95 | 552,500 | — | — |
| 2018-09-19 | $1.23 | $15.32 | 63,000 | — | — |
| 2018-09-18 | $1.25 | $15.57 | 87,500 | — | — |
| 2018-09-17 | $1.28 | $15.94 | 66,400 | — | — |
| 2018-09-14 | $1.33 | $16.56 | 81,300 | — | — |
| 2018-09-13 | $1.33 | $16.56 | 111,800 | — | — |
| 2018-09-12 | $1.36 | $16.94 | 157,200 | — | — |
| 2018-09-11 | $1.44 | $17.93 | 134,000 | — | — |
| 2018-09-10 | $1.44 | $17.93 | 1,383,800 | — | — |
| 2018-09-07 | $1.72 | $21.42 | 248,200 | — | — |
| 2018-09-06 | $1.90 | $23.66 | 222,000 | — | — |
| 2018-09-05 | $2.06 | $25.66 | 276,100 | — | — |
| 2018-09-04 | $2.22 | $27.65 | 926,000 | — | — |
| 2018-08-31 | $2.17 | $27.03 | 496,200 | — | — |
| 2018-08-30 | $2.12 | $26.40 | 906,500 | — | — |
| 2018-08-29 | $2.42 | $30.14 | 2,632,600 | — | — |
| 2018-08-28 | $2.59 | $32.26 | 14,152,300 | — | — |
| 2018-08-27 | $2.01 | $25.03 | 10,367,600 | — | — |
| 2018-08-24 | $6.72 | $8.97 | 135,600 | — | — |
| 2018-08-23 | $6.52 | $8.70 | 91,000 | — | — |
| 2018-08-22 | $6.46 | $8.62 | 147,700 | — | — |
| 2018-08-21 | $6.39 | $8.53 | 261,600 | — | — |
| 2018-08-20 | $6.36 | $8.49 | 97,000 | — | — |
| 2018-08-17 | $6.48 | $8.65 | 463,100 | — | — |
| 2018-08-16 | $6.87 | $9.17 | 131,600 | — | — |
| 2018-08-15 | $6.70 | $8.94 | 38,800 | — | — |
| 2018-08-14 | $6.65 | $8.87 | 120,700 | — | — |
| 2018-08-13 | $6.15 | $8.21 | 326,100 | — | — |
| 2018-08-10 | $5.99 | $7.99 | 135,700 | — | — |
| 2018-08-09 | $5.89 | $7.86 | 225,800 | — | — |
| 2018-08-08 | $5.80 | $7.74 | 266,100 | — | — |
| 2018-08-07 | $4.53 | $6.04 | 19,200 | — | — |
| 2018-08-06 | $4.23 | $5.64 | 1,200 | — | — |
| 2018-08-03 | $4.55 | $6.07 | 1,200 | — | — |
| 2018-08-02 | $4.50 | $6.00 | 2,300 | — | — |
| 2018-08-01 | $4.50 | $6.00 | 2,500 | — | — |
| 2018-07-31 | $4.46 | $5.95 | 1,800 | — | — |
| 2018-07-30 | $4.35 | $5.80 | 2,200 | — | — |
| 2018-07-27 | $4.52 | $6.03 | 1,500 | — | — |
| 2018-07-26 | $4.38 | $5.84 | 9,400 | — | — |
| 2018-07-25 | $4.65 | $6.20 | 300 | — | — |
| 2018-07-24 | $4.24 | $5.66 | 4,000 | — | — |
| 2018-07-23 | $4.22 | $5.63 | 1,600 | — | — |
| 2018-07-20 | $4.21 | $5.62 | 8,000 | — | — |
| 2018-07-19 | $4.45 | $5.94 | 3,800 | — | — |
| 2018-07-18 | $4.65 | $6.20 | 300 | — | — |
| 2018-07-17 | $4.78 | $6.38 | 4,600 | — | — |
| 2018-07-16 | $4.60 | $6.14 | 6,400 | — | — |
| 2018-07-13 | $4.50 | $6.00 | 300 | — | — |
| 2018-07-12 | $4.36 | $5.82 | 6,400 | — | — |
| 2018-07-11 | $4.69 | $6.26 | 7,900 | — | — |
| 2018-07-10 | $4.30 | $5.74 | 4,200 | — | — |
| 2018-07-09 | $4.40 | $5.87 | 3,800 | — | — |
| 2018-07-06 | $4.08 | $5.44 | 5,600 | — | — |
| 2018-07-05 | $4.26 | $5.68 | 19,800 | — | — |
| 2018-07-03 | $4.28 | $5.71 | 2,300 | — | — |
| 2018-07-02 | $4.23 | $5.64 | 2,900 | — | — |
| 2018-06-29 | $4.19 | $5.59 | 12,600 | — | — |
| 2018-06-28 | $5.01 | $6.69 | 1,600 | — | — |
| 2018-06-27 | $5.12 | $6.83 | 3,700 | — | — |
| 2018-06-26 | $4.92 | $6.56 | 700 | — | — |
| 2018-06-25 | $5.11 | $6.82 | 10,600 | — | — |
| 2018-06-22 | $5.19 | $6.93 | 3,500 | — | — |
| 2018-06-21 | $4.85 | $6.47 | 17,900 | — | — |
| 2018-06-20 | $5.29 | $7.06 | 0 | — | — |
| 2018-06-19 | $5.29 | $7.06 | 0 | — | — |
| 2018-06-18 | $5.29 | $7.06 | 200 | — | — |
| 2018-06-15 | $5.11 | $6.82 | 200 | — | — |
| 2018-06-14 | $5.11 | $6.82 | 200 | — | — |
| 2018-06-13 | $5.13 | $6.85 | 0 | — | — |
| 2018-06-12 | $5.13 | $6.85 | 1,200 | — | — |
| 2018-06-11 | $5.12 | $6.83 | 300 | — | — |
| 2018-06-08 | $5.22 | $6.97 | 1,400 | — | — |
| 2018-06-07 | $5.28 | $7.05 | 12,300 | — | — |
| 2018-06-06 | $5.13 | $6.85 | 2,200 | — | — |
| 2018-06-05 | $5.22 | $6.97 | 600 | — | — |
| 2018-06-04 | $5.28 | $7.05 | 9,700 | — | — |
| 2018-06-01 | $5.15 | $6.87 | 1,300 | — | — |
| 2018-05-31 | $5.26 | $7.02 | 2,500 | — | — |
| 2018-05-30 | $5.10 | $6.81 | 4,800 | — | — |
| 2018-05-29 | $5.10 | $6.81 | 2,500 | — | — |
| 2018-05-25 | $5.26 | $7.02 | 200 | — | — |
| 2018-05-24 | $5.16 | $6.89 | 4,600 | — | — |
| 2018-05-23 | $5.15 | $6.87 | 1,200 | — | — |
| 2018-05-22 | $5.26 | $7.02 | 3,100 | — | — |
| 2018-05-21 | $5.16 | $6.89 | 3,900 | — | — |
| 2018-05-18 | $5.14 | $6.86 | 200 | — | — |
| 2018-05-17 | $5.10 | $6.81 | 400 | — | — |
| 2018-05-16 | $5.30 | $7.07 | 4,500 | — | — |
| 2018-05-15 | $5.30 | $7.07 | 5,800 | — | — |
| 2018-05-14 | $5.30 | $7.07 | 0 | — | — |
| 2018-05-11 | $5.30 | $7.07 | 1,100 | — | — |
| 2018-05-10 | $5.20 | $6.94 | 11,200 | — | — |
| 2018-05-09 | $5.32 | $7.10 | 0 | — | — |
| 2018-05-08 | $5.32 | $7.10 | 4,200 | — | — |
| 2018-05-07 | $5.10 | $6.81 | 2,200 | — | — |
| 2018-05-04 | $5.17 | $6.90 | 400 | — | — |
| 2018-05-03 | $5.11 | $6.82 | 4,500 | — | — |
| 2018-05-02 | $5.42 | $7.23 | 200 | — | — |
| 2018-05-01 | $5.19 | $6.93 | 1,400 | — | — |
| 2018-04-30 | $5.18 | $6.91 | 300 | — | — |
| 2018-04-27 | $5.11 | $6.82 | 8,000 | — | — |
| 2018-04-26 | $5.16 | $6.89 | 500 | — | — |
| 2018-04-25 | $5.18 | $6.91 | 100 | — | — |
| 2018-04-24 | $5.18 | $6.91 | 2,700 | — | — |
| 2018-04-23 | $5.19 | $6.93 | 9,400 | — | — |
| 2018-04-20 | $5.45 | $7.27 | 3,200 | — | — |
| 2018-04-19 | $5.45 | $7.27 | 11,000 | — | — |
| 2018-04-18 | $5.21 | $6.95 | 200 | — | — |
| 2018-04-17 | $5.34 | $7.13 | 1,500 | — | — |
| 2018-04-16 | $5.30 | $7.07 | 20,200 | — | — |
| 2018-04-13 | $5.25 | $7.01 | 700 | — | — |
| 2018-04-12 | $5.20 | $6.94 | 700 | — | — |
| 2018-04-11 | $5.16 | $6.89 | 4,200 | — | — |
| 2018-04-10 | $5.41 | $7.22 | 15,100 | — | — |
| 2018-04-09 | $5.30 | $7.07 | 9,200 | — | — |
| 2018-04-06 | $5.30 | $7.07 | 13,700 | — | — |
| 2018-04-05 | $5.26 | $7.02 | 7,500 | — | — |
| 2018-04-04 | $5.25 | $7.01 | 17,000 | — | — |
| 2018-04-03 | $5.27 | $7.03 | 26,000 | — | — |
| 2018-04-02 | $5.37 | $7.17 | 12,300 | — | — |
| 2018-03-29 | $5.20 | $6.94 | 9,500 | — | — |
| 2018-03-28 | $5.22 | $6.97 | 15,800 | — | — |
| 2018-03-27 | $5.10 | $6.81 | 0 | — | — |
| 2018-03-26 | $5.10 | $6.81 | 16,200 | — | — |
| 2018-03-23 | $5.28 | $7.05 | 4,300 | — | — |
| 2018-03-22 | $5.22 | $6.97 | 4,200 | — | — |
| 2018-03-21 | $5.29 | $7.06 | 500 | — | — |
| 2018-03-20 | $5.28 | $7.05 | 0 | — | — |
| 2018-03-19 | $5.28 | $7.05 | 800 | — | — |
| 2018-03-16 | $5.20 | $6.94 | 56,900 | — | — |
| 2018-03-15 | $5.37 | $7.17 | 15,000 | — | — |
| 2018-03-14 | $5.07 | $6.77 | 700 | — | — |
| 2018-03-13 | $5.25 | $7.01 | 11,500 | — | — |
| 2018-03-12 | $5.12 | $6.83 | 16,300 | — | — |
| 2018-03-09 | $5.14 | $6.86 | 10,700 | — | — |
| 2018-03-08 | $5.28 | $7.05 | 2,500 | — | — |
| 2018-03-07 | $5.18 | $6.91 | 0 | — | — |
| 2018-03-06 | $5.18 | $6.91 | 0 | — | — |
| 2018-03-05 | $5.18 | $6.91 | 3,100 | — | — |
| 2018-03-02 | $5.22 | $6.97 | 200 | — | — |
| 2018-03-01 | $5.34 | $7.13 | 0 | — | — |
| 2018-02-28 | $5.34 | $7.13 | 14,100 | — | — |
| 2018-02-27 | $5.33 | $7.11 | 0 | — | — |
| 2018-02-26 | $5.33 | $7.11 | 4,100 | — | — |
| 2018-02-23 | $5.35 | $7.14 | 17,700 | — | — |
| 2018-02-22 | $5.25 | $7.01 | 12,900 | — | — |
| 2018-02-21 | $5.57 | $7.43 | 9,700 | — | — |
| 2018-02-20 | $5.34 | $7.13 | 200 | — | — |
| 2018-02-16 | $5.35 | $7.14 | 11,700 | — | — |
| 2018-02-15 | $5.16 | $6.89 | 17,600 | — | — |
| 2018-02-14 | $5.29 | $7.06 | 2,600 | — | — |
| 2018-02-13 | $5.56 | $7.42 | 7,100 | — | — |
| 2018-02-12 | $5.67 | $7.57 | 5,200 | — | — |
| 2018-02-09 | $5.80 | $7.74 | 16,800 | — | — |
| 2018-02-08 | $6.00 | $8.01 | 36,100 | — | — |
| 2018-02-07 | $6.00 | $8.01 | 93,000 | — | — |
| 2018-02-06 | $6.19 | $8.26 | 138,300 | — | — |
| 2018-02-05 | $4.66 | $6.22 | 11,000 | — | — |
| 2018-02-02 | $4.60 | $6.14 | 2,000 | — | — |
| 2018-02-01 | $4.76 | $6.35 | 8,400 | — | — |
| 2018-01-31 | $5.00 | $6.67 | 2,200 | — | — |
| 2018-01-30 | $5.04 | $6.73 | 12,600 | — | — |
| 2018-01-29 | $5.02 | $6.70 | 11,300 | — | — |
| 2018-01-26 | $5.05 | $6.74 | 27,400 | — | — |
| 2018-01-25 | $5.21 | $6.95 | 2,100 | — | — |
| 2018-01-24 | $5.25 | $7.01 | 2,600 | — | — |
| 2018-01-23 | $5.29 | $7.06 | 4,600 | — | — |
| 2018-01-22 | $5.58 | $7.45 | 1,000 | — | — |
| 2018-01-19 | $5.68 | $7.58 | 500 | — | — |
| 2018-01-18 | $5.70 | $7.61 | 2,600 | — | — |
| 2018-01-17 | $5.70 | $7.61 | 30,300 | — | — |
| 2018-01-16 | $5.62 | $7.50 | 17,000 | — | — |
| 2018-01-12 | $5.49 | $7.33 | 6,300 | — | — |
| 2018-01-11 | $5.15 | $6.87 | 3,400 | — | — |
| 2018-01-10 | $5.31 | $7.09 | 1,800 | — | — |
| 2018-01-09 | $5.32 | $7.10 | 2,500 | — | — |
| 2018-01-08 | $5.27 | $7.03 | 2,600 | — | — |
| 2018-01-05 | $5.40 | $7.21 | 17,400 | — | — |
| 2018-01-04 | $5.40 | $7.21 | 11,100 | — | — |
| 2018-01-03 | $5.34 | $7.13 | 3,000 | — | — |
| 2018-01-02 | $5.43 | $7.25 | 44,800 | — | — |