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
- 2017-05-26 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 | $2.06 | $2.06 | 300,000 | — | — |
| 2018-12-28 | $1.84 | $1.84 | 280,500 | — | — |
| 2018-12-27 | $1.81 | $1.81 | 145,900 | — | — |
| 2018-12-26 | $1.90 | $1.90 | 255,900 | — | — |
| 2018-12-24 | $1.72 | $1.72 | 171,900 | — | — |
| 2018-12-21 | $1.86 | $1.86 | 427,900 | — | — |
| 2018-12-20 | $1.94 | $1.94 | 338,600 | — | — |
| 2018-12-19 | $2.08 | $2.08 | 277,900 | — | — |
| 2018-12-18 | $2.16 | $2.16 | 803,100 | — | — |
| 2018-12-17 | $2.20 | $2.20 | 407,800 | — | — |
| 2018-12-14 | $2.15 | $2.15 | 606,200 | — | — |
| 2018-12-13 | $2.41 | $2.41 | 1,532,400 | — | — |
| 2018-12-12 | $3.05 | $3.05 | 171,300 | — | — |
| 2018-12-11 | $3.05 | $3.05 | 197,100 | — | — |
| 2018-12-10 | $3.08 | $3.08 | 244,200 | — | — |
| 2018-12-07 | $3.19 | $3.19 | 133,500 | — | — |
| 2018-12-06 | $3.20 | $3.20 | 229,800 | — | — |
| 2018-12-04 | $3.25 | $3.25 | 340,000 | — | — |
| 2018-12-03 | $3.49 | $3.49 | 521,700 | — | — |
| 2018-11-30 | $3.59 | $3.59 | 1,078,300 | — | — |
| 2018-11-29 | $3.40 | $3.40 | 129,500 | — | — |
| 2018-11-28 | $3.31 | $3.31 | 451,600 | — | — |
| 2018-11-27 | $3.27 | $3.27 | 240,100 | — | — |
| 2018-11-26 | $3.41 | $3.41 | 449,600 | — | — |
| 2018-11-23 | $3.21 | $3.21 | 255,800 | — | — |
| 2018-11-21 | $3.34 | $3.34 | 3,900,400 | — | — |
| 2018-11-20 | $3.04 | $3.04 | 278,400 | — | — |
| 2018-11-19 | $3.15 | $3.15 | 143,000 | — | — |
| 2018-11-16 | $3.20 | $3.20 | 168,300 | — | — |
| 2018-11-15 | $3.28 | $3.28 | 144,800 | — | — |
| 2018-11-14 | $3.28 | $3.28 | 617,900 | — | — |
| 2018-11-13 | $3.40 | $3.40 | 282,500 | — | — |
| 2018-11-12 | $3.52 | $3.52 | 553,600 | — | — |
| 2018-11-09 | $3.71 | $3.71 | 646,200 | — | — |
| 2018-11-08 | $3.91 | $3.91 | 213,700 | — | — |
| 2018-11-07 | $4.02 | $4.02 | 264,800 | — | — |
| 2018-11-06 | $3.97 | $3.97 | 206,000 | — | — |
| 2018-11-05 | $3.99 | $3.99 | 454,800 | — | — |
| 2018-11-02 | $4.00 | $4.00 | 514,400 | — | — |
| 2018-11-01 | $4.00 | $4.00 | 451,800 | — | — |
| 2018-10-31 | $3.81 | $3.81 | 586,100 | — | — |
| 2018-10-30 | $3.97 | $3.97 | 173,400 | — | — |
| 2018-10-29 | $4.04 | $4.04 | 414,600 | — | — |
| 2018-10-26 | $4.08 | $4.08 | 823,900 | — | — |
| 2018-10-25 | $4.14 | $4.14 | 1,316,400 | — | — |
| 2018-10-24 | $3.91 | $3.91 | 413,700 | — | — |
| 2018-10-23 | $4.24 | $4.24 | 696,300 | — | — |
| 2018-10-22 | $4.11 | $4.11 | 498,600 | — | — |
| 2018-10-19 | $4.31 | $4.31 | 717,600 | — | — |
| 2018-10-18 | $4.15 | $4.15 | 827,100 | — | — |
| 2018-10-17 | $4.47 | $4.47 | 1,248,800 | — | — |
| 2018-10-16 | $4.65 | $4.65 | 4,975,900 | — | — |
| 2018-10-15 | $3.85 | $3.85 | 1,462,700 | — | — |
| 2018-10-12 | $4.16 | $4.16 | 1,099,300 | — | — |
| 2018-10-11 | $4.17 | $4.17 | 1,338,100 | — | — |
| 2018-10-10 | $4.59 | $4.59 | 1,426,400 | — | — |
| 2018-10-09 | $4.63 | $4.63 | 2,335,900 | — | — |
| 2018-10-08 | $4.94 | $4.94 | 11,028,800 | — | — |
| 2018-10-05 | $7.24 | $7.24 | 11,963,600 | — | — |
| 2018-10-04 | $4.70 | $4.70 | 420,000 | — | — |
| 2018-10-03 | $4.75 | $4.75 | 475,200 | — | — |
| 2018-10-02 | $4.61 | $4.61 | 915,900 | — | — |
| 2018-10-01 | $4.98 | $4.98 | 2,835,400 | — | — |
| 2018-09-28 | $4.40 | $4.40 | 3,416,300 | — | — |
| 2018-09-27 | $8.78 | $8.78 | 606,900 | — | — |
| 2018-09-26 | $12.13 | $12.13 | 193,100 | — | — |
| 2018-09-25 | $13.09 | $13.09 | 181,300 | — | — |
| 2018-09-24 | $13.90 | $13.90 | 954,000 | — | — |
| 2018-09-21 | $26.19 | $26.19 | 880,600 | — | — |
| 2018-09-20 | $26.23 | $26.23 | 2,412,800 | — | — |
| 2018-09-19 | $16.46 | $16.46 | 2,211,100 | — | — |
| 2018-09-18 | $4.27 | $4.27 | 99,600 | — | — |
| 2018-09-17 | $4.89 | $4.89 | 154,500 | — | — |
| 2018-09-14 | $5.45 | $5.45 | 273,000 | — | — |
| 2018-09-13 | $7.80 | $7.80 | 31,570 | — | — |
| 2018-09-12 | $8.64 | $8.64 | 5,173 | — | — |
| 2018-09-11 | $8.76 | $8.76 | 16,230 | — | — |
| 2018-09-10 | $8.70 | $8.70 | 13,210 | — | — |
| 2018-09-07 | $8.85 | $8.85 | 12,767 | — | — |
| 2018-09-06 | $9.51 | $9.51 | 5,527 | — | — |
| 2018-09-05 | $9.30 | $9.30 | 12,860 | — | — |
| 2018-09-04 | $9.60 | $9.60 | 19,537 | — | — |
| 2018-08-31 | $9.60 | $9.60 | 46,547 | — | — |
| 2018-08-30 | $9.33 | $9.33 | 16,237 | — | — |
| 2018-08-29 | $9.30 | $9.30 | 24,207 | — | — |
| 2018-08-28 | $9.21 | $9.21 | 9,437 | — | — |
| 2018-08-27 | $9.54 | $9.54 | 14,153 | — | — |
| 2018-08-24 | $9.30 | $9.30 | 25,990 | — | — |
| 2018-08-23 | $9.57 | $9.57 | 17,223 | — | — |
| 2018-08-22 | $9.00 | $9.00 | 16,873 | — | — |
| 2018-08-21 | $9.18 | $9.18 | 7,270 | — | — |
| 2018-08-20 | $9.30 | $9.30 | 18,913 | — | — |
| 2018-08-17 | $9.90 | $9.90 | 10,430 | — | — |
| 2018-08-16 | $10.20 | $10.20 | 8,747 | — | — |
| 2018-08-15 | $10.35 | $10.35 | 18,680 | — | — |
| 2018-08-14 | $10.80 | $10.80 | 62,970 | — | — |
| 2018-08-13 | $9.87 | $9.87 | 6,647 | — | — |
| 2018-08-10 | $9.30 | $9.30 | 5,633 | — | — |
| 2018-08-09 | $9.69 | $9.69 | 5,317 | — | — |
| 2018-08-08 | $10.11 | $10.11 | 12,023 | — | — |
| 2018-08-07 | $10.02 | $10.02 | 12,237 | — | — |
| 2018-08-06 | $9.60 | $9.60 | 13,940 | — | — |
| 2018-08-03 | $10.05 | $10.05 | 12,073 | — | — |
| 2018-08-02 | $10.14 | $10.14 | 15,127 | — | — |
| 2018-08-01 | $9.60 | $9.60 | 15,837 | — | — |
| 2018-07-31 | $9.99 | $9.99 | 74,313 | — | — |
| 2018-07-30 | $11.10 | $11.10 | 21,370 | — | — |
| 2018-07-27 | $11.13 | $11.13 | 13,437 | — | — |
| 2018-07-26 | $11.46 | $11.46 | 8,777 | — | — |
| 2018-07-25 | $11.13 | $11.13 | 12,017 | — | — |
| 2018-07-24 | $11.10 | $11.10 | 15,993 | — | — |
| 2018-07-23 | $11.85 | $11.85 | 17,310 | — | — |
| 2018-07-20 | $12.00 | $12.00 | 41,623 | — | — |
| 2018-07-19 | $10.80 | $10.80 | 47,583 | — | — |
| 2018-07-18 | $10.98 | $10.98 | 23,727 | — | — |
| 2018-07-17 | $11.07 | $11.07 | 94,260 | — | — |
| 2018-07-16 | $13.65 | $13.65 | 109,973 | — | — |
| 2018-07-13 | $15.30 | $15.30 | 153,567 | — | — |
| 2018-07-12 | $13.62 | $13.62 | 52,460 | — | — |
| 2018-07-11 | $13.11 | $13.11 | 29,000 | — | — |
| 2018-07-10 | $13.89 | $13.89 | 18,420 | — | — |
| 2018-07-09 | $13.92 | $13.92 | 44,810 | — | — |
| 2018-07-06 | $12.42 | $12.42 | 21,137 | — | — |
| 2018-07-05 | $12.96 | $12.96 | 13,333 | — | — |
| 2018-07-03 | $12.51 | $12.51 | 19,817 | — | — |
| 2018-07-02 | $12.30 | $12.30 | 34,160 | — | — |
| 2018-06-29 | $13.35 | $13.35 | 25,873 | — | — |
| 2018-06-28 | $13.86 | $13.86 | 23,240 | — | — |
| 2018-06-27 | $13.65 | $13.65 | 54,093 | — | — |
| 2018-06-26 | $15.66 | $15.66 | 18,023 | — | — |
| 2018-06-25 | $16.05 | $16.05 | 39,130 | — | — |
| 2018-06-22 | $17.64 | $17.64 | 14,403 | — | — |
| 2018-06-21 | $17.52 | $17.52 | 14,090 | — | — |
| 2018-06-20 | $18.72 | $18.72 | 21,150 | — | — |
| 2018-06-19 | $18.75 | $18.75 | 59,460 | — | — |
| 2018-06-18 | $16.20 | $16.20 | 36,230 | — | — |
| 2018-06-15 | $15.54 | $15.54 | 7,333 | — | — |
| 2018-06-14 | $15.87 | $15.87 | 13,383 | — | — |
| 2018-06-13 | $15.09 | $15.09 | 36,997 | — | — |
| 2018-06-12 | $16.80 | $16.80 | 30,553 | — | — |
| 2018-06-11 | $16.80 | $16.80 | 32,390 | — | — |
| 2018-06-08 | $19.74 | $19.74 | 29,440 | — | — |
| 2018-06-07 | $20.40 | $20.40 | 71,437 | — | — |
| 2018-06-06 | $20.61 | $20.61 | 84,457 | — | — |
| 2018-06-05 | $17.70 | $17.70 | 37,320 | — | — |
| 2018-06-04 | $16.77 | $16.77 | 21,610 | — | — |
| 2018-06-01 | $17.61 | $17.61 | 47,620 | — | — |
| 2018-05-31 | $18.30 | $18.30 | 57,947 | — | — |
| 2018-05-30 | $16.35 | $16.35 | 41,107 | — | — |
| 2018-05-29 | $15.30 | $15.30 | 19,760 | — | — |
| 2018-05-25 | $15.06 | $15.06 | 19,903 | — | — |
| 2018-05-24 | $15.30 | $15.30 | 27,780 | — | — |
| 2018-05-23 | $16.59 | $16.59 | 138,560 | — | — |
| 2018-05-22 | $15.24 | $15.24 | 55,213 | — | — |
| 2018-05-21 | $13.35 | $13.35 | 27,290 | — | — |
| 2018-05-18 | $15.30 | $15.30 | 39,777 | — | — |
| 2018-05-17 | $15.15 | $15.15 | 55,730 | — | — |
| 2018-05-16 | $17.28 | $17.28 | 98,107 | — | — |
| 2018-05-15 | $16.02 | $16.02 | 31,510 | — | — |
| 2018-05-14 | $15.60 | $15.60 | 58,147 | — | — |
| 2018-05-11 | $15.93 | $15.93 | 49,237 | — | — |
| 2018-05-10 | $17.10 | $17.10 | 15,827 | — | — |
| 2018-05-09 | $18.00 | $18.00 | 15,900 | — | — |
| 2018-05-08 | $18.30 | $18.30 | 12,417 | — | — |
| 2018-05-07 | $18.06 | $18.06 | 16,857 | — | — |
| 2018-05-04 | $18.90 | $18.90 | 49,690 | — | — |
| 2018-05-03 | $18.57 | $18.57 | 21,303 | — | — |
| 2018-05-02 | $20.58 | $20.58 | 9,363 | — | — |
| 2018-05-01 | $21.09 | $21.09 | 13,273 | — | — |
| 2018-04-30 | $21.75 | $21.75 | 27,540 | — | — |
| 2018-04-27 | $24.30 | $24.30 | 20,687 | — | — |
| 2018-04-26 | $21.45 | $21.45 | 11,033 | — | — |
| 2018-04-25 | $21.00 | $21.00 | 11,770 | — | — |
| 2018-04-24 | $21.60 | $21.60 | 11,673 | — | — |
| 2018-04-23 | $21.00 | $21.00 | 13,030 | — | — |
| 2018-04-20 | $21.24 | $21.24 | 14,320 | — | — |
| 2018-04-19 | $22.71 | $22.71 | 10,910 | — | — |
| 2018-04-18 | $23.28 | $23.28 | 12,103 | — | — |
| 2018-04-17 | $23.40 | $23.40 | 17,720 | — | — |
| 2018-04-16 | $25.08 | $25.08 | 12,120 | — | — |
| 2018-04-13 | $25.80 | $25.80 | 11,690 | — | — |
| 2018-04-12 | $25.35 | $25.35 | 34,823 | — | — |
| 2018-04-11 | $26.73 | $26.73 | 23,743 | — | — |
| 2018-04-10 | $27.90 | $27.90 | 34,083 | — | — |
| 2018-04-09 | $26.52 | $26.52 | 12,433 | — | — |
| 2018-04-06 | $27.87 | $27.87 | 12,513 | — | — |
| 2018-04-05 | $28.50 | $28.50 | 12,833 | — | — |
| 2018-04-04 | $31.20 | $31.20 | 7,030 | — | — |
| 2018-04-03 | $32.10 | $32.10 | 8,400 | — | — |
| 2018-04-02 | $35.70 | $35.70 | 8,893 | — | — |
| 2018-03-29 | $34.80 | $34.80 | 8,207 | — | — |
| 2018-03-28 | $33.00 | $33.00 | 23,767 | — | — |
| 2018-03-27 | $37.95 | $37.95 | 36,603 | — | — |
| 2018-03-26 | $46.20 | $46.20 | 6,457 | — | — |
| 2018-03-23 | $45.90 | $45.90 | 10,113 | — | — |
| 2018-03-22 | $45.60 | $45.60 | 8,870 | — | — |
| 2018-03-21 | $46.80 | $46.80 | 6,040 | — | — |
| 2018-03-20 | $47.40 | $47.40 | 6,040 | — | — |
| 2018-03-19 | $49.20 | $49.20 | 6,013 | — | — |
| 2018-03-16 | $48.90 | $48.90 | 8,953 | — | — |
| 2018-03-15 | $51.30 | $51.30 | 4,940 | — | — |
| 2018-03-14 | $51.60 | $51.60 | 10,700 | — | — |
| 2018-03-13 | $54.00 | $54.00 | 25,293 | — | — |
| 2018-03-12 | $52.20 | $52.20 | 12,470 | — | — |
| 2018-03-09 | $52.50 | $52.50 | 15,960 | — | — |
| 2018-03-08 | $50.10 | $50.10 | 12,377 | — | — |
| 2018-03-07 | $46.80 | $46.80 | 8,940 | — | — |
| 2018-03-06 | $44.40 | $44.40 | 6,900 | — | — |
| 2018-03-05 | $47.10 | $47.10 | 6,053 | — | — |
| 2018-03-02 | $48.30 | $48.30 | 6,637 | — | — |
| 2018-03-01 | $47.40 | $47.40 | 8,943 | — | — |
| 2018-02-28 | $47.40 | $47.40 | 6,960 | — | — |
| 2018-02-27 | $46.20 | $46.20 | 9,477 | — | — |
| 2018-02-26 | $47.91 | $47.91 | 6,923 | — | — |
| 2018-02-23 | $45.60 | $45.60 | 3,190 | — | — |
| 2018-02-22 | $45.30 | $45.30 | 4,957 | — | — |
| 2018-02-21 | $47.70 | $47.70 | 10,113 | — | — |
| 2018-02-20 | $44.40 | $44.40 | 6,740 | — | — |
| 2018-02-16 | $43.80 | $43.80 | 6,463 | — | — |
| 2018-02-15 | $44.10 | $44.10 | 4,673 | — | — |
| 2018-02-14 | $44.70 | $44.70 | 15,103 | — | — |
| 2018-02-13 | $42.00 | $42.00 | 10,703 | — | — |
| 2018-02-12 | $45.00 | $45.00 | 9,687 | — | — |
| 2018-02-09 | $46.80 | $46.80 | 9,740 | — | — |
| 2018-02-08 | $45.90 | $45.90 | 6,317 | — | — |
| 2018-02-07 | $47.10 | $47.10 | 3,850 | — | — |
| 2018-02-06 | $47.40 | $47.40 | 5,543 | — | — |
| 2018-02-05 | $48.00 | $48.00 | 5,220 | — | — |
| 2018-02-02 | $46.80 | $46.80 | 6,113 | — | — |
| 2018-02-01 | $48.90 | $48.90 | 8,287 | — | — |
| 2018-01-31 | $54.30 | $54.30 | 3,970 | — | — |
| 2018-01-30 | $54.90 | $54.90 | 5,557 | — | — |
| 2018-01-29 | $57.00 | $57.00 | 5,050 | — | — |
| 2018-01-26 | $54.60 | $54.60 | 3,433 | — | — |
| 2018-01-25 | $55.20 | $55.20 | 4,387 | — | — |
| 2018-01-24 | $57.90 | $57.90 | 7,977 | — | — |
| 2018-01-23 | $55.20 | $55.20 | 9,360 | — | — |
| 2018-01-22 | $54.60 | $54.60 | 2,830 | — | — |
| 2018-01-19 | $54.60 | $54.60 | 3,183 | — | — |
| 2018-01-18 | $55.50 | $55.50 | 3,350 | — | — |
| 2018-01-17 | $56.10 | $56.10 | 4,157 | — | — |
| 2018-01-16 | $57.00 | $57.00 | 6,590 | — | — |
| 2018-01-12 | $58.80 | $58.80 | 7,387 | — | — |
| 2018-01-11 | $58.50 | $58.50 | 6,670 | — | — |
| 2018-01-10 | $59.40 | $59.40 | 4,273 | — | — |
| 2018-01-09 | $59.55 | $59.55 | 7,843 | — | — |
| 2018-01-08 | $58.50 | $58.50 | 8,917 | — | — |
| 2018-01-05 | $60.90 | $60.90 | 8,663 | — | — |
| 2018-01-04 | $59.40 | $59.40 | 10,423 | — | — |
| 2018-01-03 | $60.00 | $60.00 | 8,560 | — | — |
| 2018-01-02 | $60.00 | $60.00 | 34,700 | — | — |