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
- 1994-05-20 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 | $2.94 | $2.94 | 51,214 | — | — |
| 2018-12-28 | $2.80 | $2.80 | 20,200 | — | — |
| 2018-12-27 | $2.66 | $2.66 | 12,707 | — | — |
| 2018-12-26 | $2.94 | $2.94 | 31,243 | — | — |
| 2018-12-24 | $2.80 | $2.80 | 32,229 | — | — |
| 2018-12-21 | $3.36 | $3.36 | 27,621 | — | — |
| 2018-12-20 | $2.66 | $2.66 | 32,000 | — | — |
| 2018-12-19 | $2.66 | $2.66 | 23,000 | — | — |
| 2018-12-18 | $2.52 | $2.52 | 79,043 | — | — |
| 2018-12-17 | $2.66 | $2.66 | 58,193 | — | — |
| 2018-12-14 | $2.52 | $2.52 | 20,514 | — | — |
| 2018-12-13 | $2.80 | $2.80 | 12,686 | — | — |
| 2018-12-12 | $2.80 | $2.80 | 27,643 | — | — |
| 2018-12-11 | $2.80 | $2.80 | 39,200 | — | — |
| 2018-12-10 | $2.94 | $2.94 | 29,100 | — | — |
| 2018-12-07 | $2.94 | $2.94 | 23,121 | — | — |
| 2018-12-06 | $3.22 | $3.22 | 33,829 | — | — |
| 2018-12-04 | $3.36 | $3.36 | 15,236 | — | — |
| 2018-12-03 | $3.64 | $3.64 | 21,000 | — | — |
| 2018-11-30 | $3.78 | $3.78 | 39,643 | — | — |
| 2018-11-29 | $3.64 | $3.64 | 18,707 | — | — |
| 2018-11-28 | $3.22 | $3.22 | 32,207 | — | — |
| 2018-11-27 | $3.22 | $3.22 | 30,143 | — | — |
| 2018-11-26 | $3.64 | $3.64 | 6,079 | — | — |
| 2018-11-23 | $3.50 | $3.50 | 5,929 | — | — |
| 2018-11-21 | $3.50 | $3.50 | 6,864 | — | — |
| 2018-11-20 | $3.50 | $3.50 | 30,943 | — | — |
| 2018-11-19 | $3.50 | $3.50 | 23,050 | — | — |
| 2018-11-16 | $3.50 | $3.50 | 19,800 | — | — |
| 2018-11-15 | $3.64 | $3.64 | 84,293 | — | — |
| 2018-11-14 | $3.64 | $3.64 | 54,429 | — | — |
| 2018-11-13 | $4.20 | $4.20 | 36,400 | — | — |
| 2018-11-12 | $4.20 | $4.20 | 11,764 | — | — |
| 2018-11-09 | $4.20 | $4.20 | 18,686 | — | — |
| 2018-11-08 | $4.20 | $4.20 | 16,529 | — | — |
| 2018-11-07 | $4.06 | $4.06 | 14,293 | — | — |
| 2018-11-06 | $4.06 | $4.06 | 11,714 | — | — |
| 2018-11-05 | $4.20 | $4.20 | 18,743 | — | — |
| 2018-11-02 | $4.34 | $4.34 | 24,871 | — | — |
| 2018-11-01 | $4.34 | $4.34 | 44,786 | — | — |
| 2018-10-31 | $4.06 | $4.06 | 47,386 | — | — |
| 2018-10-30 | $3.78 | $3.78 | 61,900 | — | — |
| 2018-10-29 | $4.06 | $4.06 | 43,371 | — | — |
| 2018-10-26 | $4.06 | $4.06 | 31,171 | — | — |
| 2018-10-25 | $4.34 | $4.34 | 27,529 | — | — |
| 2018-10-24 | $4.34 | $4.34 | 39,914 | — | — |
| 2018-10-23 | $4.48 | $4.48 | 31,829 | — | — |
| 2018-10-22 | $4.48 | $4.48 | 51,500 | — | — |
| 2018-10-19 | $4.48 | $4.48 | 60,229 | — | — |
| 2018-10-18 | $4.48 | $4.48 | 51,507 | — | — |
| 2018-10-17 | $4.76 | $4.76 | 76,686 | — | — |
| 2018-10-16 | $4.48 | $4.48 | 63,843 | — | — |
| 2018-10-15 | $4.62 | $4.62 | 156,886 | — | — |
| 2018-10-12 | $4.90 | $4.90 | 781,950 | — | — |
| 2018-10-11 | $7.28 | $7.28 | 76,036 | — | — |
| 2018-10-10 | $8.26 | $8.26 | 87,857 | — | — |
| 2018-10-09 | $9.52 | $9.52 | 148,707 | — | — |
| 2018-10-08 | $12.74 | $12.74 | 36,043 | — | — |
| 2018-10-05 | $14.14 | $14.14 | 7,836 | — | — |
| 2018-10-04 | $14.28 | $14.28 | 13,979 | — | — |
| 2018-10-03 | $15.40 | $15.40 | 38,714 | — | — |
| 2018-10-02 | $16.10 | $16.10 | 93,736 | — | — |
| 2018-10-01 | $13.72 | $13.72 | 7,007 | — | — |
| 2018-09-28 | $14.14 | $14.14 | 3,950 | — | — |
| 2018-09-27 | $14.28 | $14.28 | 3,757 | — | — |
| 2018-09-26 | $13.58 | $13.58 | 6,914 | — | — |
| 2018-09-25 | $14.14 | $14.14 | 4,157 | — | — |
| 2018-09-24 | $14.28 | $14.28 | 12,350 | — | — |
| 2018-09-21 | $12.88 | $12.88 | 9,721 | — | — |
| 2018-09-20 | $12.46 | $12.46 | 7,657 | — | — |
| 2018-09-19 | $12.32 | $12.32 | 9,543 | — | — |
| 2018-09-18 | $12.18 | $12.18 | 74,636 | — | — |
| 2018-09-17 | $13.86 | $13.86 | 19,571 | — | — |
| 2018-09-14 | $13.30 | $13.30 | 4,250 | — | — |
| 2018-09-13 | $14.56 | $14.56 | 12,379 | — | — |
| 2018-09-12 | $14.14 | $14.14 | 16,564 | — | — |
| 2018-09-11 | $13.58 | $13.58 | 2,557 | — | — |
| 2018-09-10 | $13.86 | $13.86 | 3,471 | — | — |
| 2018-09-07 | $13.44 | $13.44 | 7,600 | — | — |
| 2018-09-06 | $13.44 | $13.44 | 8,171 | — | — |
| 2018-09-05 | $13.44 | $13.44 | 5,729 | — | — |
| 2018-09-04 | $14.28 | $14.28 | 5,043 | — | — |
| 2018-08-31 | $13.86 | $13.86 | 6,471 | — | — |
| 2018-08-30 | $13.72 | $13.72 | 16,357 | — | — |
| 2018-08-29 | $14.00 | $14.00 | 9,007 | — | — |
| 2018-08-28 | $13.86 | $13.86 | 5,864 | — | — |
| 2018-08-27 | $13.58 | $13.58 | 16,221 | — | — |
| 2018-08-24 | $13.44 | $13.44 | 22,650 | — | — |
| 2018-08-23 | $14.00 | $14.00 | 13,121 | — | — |
| 2018-08-22 | $15.12 | $15.12 | 26,879 | — | — |
| 2018-08-21 | $15.96 | $15.96 | 3,493 | — | — |
| 2018-08-20 | $16.24 | $16.24 | 2,650 | — | — |
| 2018-08-17 | $16.24 | $16.24 | 3,093 | — | — |
| 2018-08-16 | $16.24 | $16.24 | 3,636 | — | — |
| 2018-08-15 | $16.10 | $16.10 | 3,664 | — | — |
| 2018-08-14 | $15.40 | $15.40 | 6,693 | — | — |
| 2018-08-13 | $15.12 | $15.12 | 2,107 | — | — |
| 2018-08-10 | $15.40 | $15.40 | 4,900 | — | — |
| 2018-08-09 | $14.98 | $14.98 | 6,900 | — | — |
| 2018-08-08 | $14.42 | $14.42 | 1,550 | — | — |
| 2018-08-07 | $14.98 | $14.98 | 1,993 | — | — |
| 2018-08-06 | $14.84 | $14.84 | 2,664 | — | — |
| 2018-08-03 | $14.98 | $14.98 | 5,471 | — | — |
| 2018-08-02 | $15.26 | $15.26 | 3,550 | — | — |
| 2018-08-01 | $14.84 | $14.84 | 3,907 | — | — |
| 2018-07-31 | $14.56 | $14.56 | 27,229 | — | — |
| 2018-07-30 | $14.00 | $14.00 | 5,086 | — | — |
| 2018-07-27 | $14.42 | $14.42 | 13,514 | — | — |
| 2018-07-26 | $14.28 | $14.28 | 5,736 | — | — |
| 2018-07-25 | $14.70 | $14.70 | 6,129 | — | — |
| 2018-07-24 | $14.84 | $14.84 | 7,150 | — | — |
| 2018-07-23 | $15.12 | $15.12 | 5,650 | — | — |
| 2018-07-20 | $15.68 | $15.68 | 2,686 | — | — |
| 2018-07-19 | $15.26 | $15.26 | 2,543 | — | — |
| 2018-07-18 | $15.26 | $15.26 | 4,429 | — | — |
| 2018-07-17 | $15.26 | $15.26 | 3,686 | — | — |
| 2018-07-16 | $15.26 | $15.26 | 2,629 | — | — |
| 2018-07-13 | $15.26 | $15.26 | 2,050 | — | — |
| 2018-07-12 | $15.40 | $15.40 | 5,914 | — | — |
| 2018-07-11 | $15.40 | $15.40 | 3,779 | — | — |
| 2018-07-10 | $15.40 | $15.40 | 6,850 | — | — |
| 2018-07-09 | $15.40 | $15.40 | 5,057 | — | — |
| 2018-07-06 | $15.40 | $15.40 | 3,814 | — | — |
| 2018-07-05 | $15.68 | $15.68 | 7,736 | — | — |
| 2018-07-03 | $16.10 | $16.10 | 5,771 | — | — |
| 2018-07-02 | $16.24 | $16.24 | 3,807 | — | — |
| 2018-06-29 | $15.82 | $15.82 | 3,800 | — | — |
| 2018-06-28 | $16.10 | $16.10 | 6,893 | — | — |
| 2018-06-27 | $15.82 | $15.82 | 8,029 | — | — |
| 2018-06-26 | $16.38 | $16.38 | 4,350 | — | — |
| 2018-06-25 | $16.52 | $16.52 | 7,914 | — | — |
| 2018-06-22 | $17.08 | $17.08 | 5,171 | — | — |
| 2018-06-21 | $17.22 | $17.22 | 3,743 | — | — |
| 2018-06-20 | $16.94 | $16.94 | 6,000 | — | — |
| 2018-06-19 | $16.80 | $16.80 | 6,093 | — | — |
| 2018-06-18 | $17.36 | $17.36 | 5,029 | — | — |
| 2018-06-15 | $17.64 | $17.64 | 7,550 | — | — |
| 2018-06-14 | $16.80 | $16.80 | 5,957 | — | — |
| 2018-06-13 | $17.64 | $17.64 | 7,207 | — | — |
| 2018-06-12 | $17.64 | $17.64 | 8,436 | — | — |
| 2018-06-11 | $17.36 | $17.36 | 13,071 | — | — |
| 2018-06-08 | $17.36 | $17.36 | 30,236 | — | — |
| 2018-06-07 | $16.80 | $16.80 | 30,943 | — | — |
| 2018-06-06 | $16.10 | $16.10 | 4,957 | — | — |
| 2018-06-05 | $15.82 | $15.82 | 4,679 | — | — |
| 2018-06-04 | $16.10 | $16.10 | 5,186 | — | — |
| 2018-06-01 | $16.52 | $16.52 | 3,743 | — | — |
| 2018-05-31 | $16.52 | $16.52 | 8,493 | — | — |
| 2018-05-30 | $16.10 | $16.10 | 7,700 | — | — |
| 2018-05-29 | $16.10 | $16.10 | 7,107 | — | — |
| 2018-05-25 | $16.94 | $16.94 | 10,257 | — | — |
| 2018-05-24 | $17.08 | $17.08 | 4,629 | — | — |
| 2018-05-23 | $16.80 | $16.80 | 4,900 | — | — |
| 2018-05-22 | $16.80 | $16.80 | 7,236 | — | — |
| 2018-05-21 | $17.50 | $17.50 | 15,350 | — | — |
| 2018-05-18 | $16.38 | $16.38 | 27,200 | — | — |
| 2018-05-17 | $15.96 | $15.96 | 12,150 | — | — |
| 2018-05-16 | $15.26 | $15.26 | 19,536 | — | — |
| 2018-05-15 | $16.52 | $16.52 | 19,064 | — | — |
| 2018-05-14 | $15.68 | $15.68 | 16,014 | — | — |
| 2018-05-11 | $15.40 | $15.40 | 5,029 | — | — |
| 2018-05-10 | $14.98 | $14.98 | 3,979 | — | — |
| 2018-05-09 | $15.26 | $15.26 | 12,543 | — | — |
| 2018-05-08 | $15.26 | $15.26 | 3,079 | — | — |
| 2018-05-07 | $15.12 | $15.12 | 4,364 | — | — |
| 2018-05-04 | $15.54 | $15.54 | 6,607 | — | — |
| 2018-05-03 | $14.84 | $14.84 | 4,871 | — | — |
| 2018-05-02 | $15.26 | $15.26 | 5,264 | — | — |
| 2018-05-01 | $15.40 | $15.40 | 4,336 | — | — |
| 2018-04-30 | $14.98 | $14.98 | 16,336 | — | — |
| 2018-04-27 | $15.40 | $15.40 | 8,493 | — | — |
| 2018-04-26 | $15.26 | $15.26 | 4,421 | — | — |
| 2018-04-25 | $15.40 | $15.40 | 8,386 | — | — |
| 2018-04-24 | $15.68 | $15.68 | 9,807 | — | — |
| 2018-04-23 | $14.98 | $14.98 | 37,843 | — | — |
| 2018-04-20 | $16.10 | $16.10 | 8,029 | — | — |
| 2018-04-19 | $16.38 | $16.38 | 11,707 | — | — |
| 2018-04-18 | $16.66 | $16.66 | 9,450 | — | — |
| 2018-04-17 | $16.66 | $16.66 | 14,686 | — | — |
| 2018-04-16 | $16.10 | $16.10 | 13,543 | — | — |
| 2018-04-13 | $16.80 | $16.80 | 24,329 | — | — |
| 2018-04-12 | $16.24 | $16.24 | 14,250 | — | — |
| 2018-04-11 | $16.24 | $16.24 | 8,721 | — | — |
| 2018-04-10 | $16.66 | $16.66 | 10,386 | — | — |
| 2018-04-09 | $16.38 | $16.38 | 21,686 | — | — |
| 2018-04-06 | $17.36 | $17.36 | 27,450 | — | — |
| 2018-04-05 | $16.94 | $16.94 | 22,414 | — | — |
| 2018-04-04 | $16.66 | $16.66 | 44,314 | — | — |
| 2018-04-03 | $16.10 | $16.10 | 47,929 | — | — |
| 2018-04-02 | $15.96 | $15.96 | 29,664 | — | — |
| 2018-03-29 | $15.26 | $15.26 | 22,371 | — | — |
| 2018-03-28 | $15.54 | $15.54 | 30,879 | — | — |
| 2018-03-27 | $15.40 | $15.40 | 43,879 | — | — |
| 2018-03-26 | $15.96 | $15.96 | 23,957 | — | — |
| 2018-03-23 | $15.40 | $15.40 | 57,657 | — | — |
| 2018-03-22 | $16.24 | $16.24 | 34,364 | — | — |
| 2018-03-21 | $17.22 | $17.22 | 27,871 | — | — |
| 2018-03-20 | $16.94 | $16.94 | 98,207 | — | — |
| 2018-03-19 | $21.56 | $21.56 | 15,350 | — | — |
| 2018-03-16 | $21.98 | $21.98 | 28,007 | — | — |
| 2018-03-15 | $21.56 | $21.56 | 13,943 | — | — |
| 2018-03-14 | $22.26 | $22.26 | 18,929 | — | — |
| 2018-03-13 | $21.98 | $21.98 | 14,807 | — | — |
| 2018-03-12 | $21.00 | $21.00 | 17,036 | — | — |
| 2018-03-09 | $22.40 | $22.40 | 47,071 | — | — |
| 2018-03-08 | $21.84 | $21.84 | 12,721 | — | — |
| 2018-03-07 | $21.56 | $21.56 | 52,707 | — | — |
| 2018-03-06 | $20.58 | $20.58 | 43,657 | — | — |
| 2018-03-05 | $19.04 | $19.04 | 17,200 | — | — |
| 2018-03-02 | $19.60 | $19.60 | 20,400 | — | — |
| 2018-03-01 | $19.04 | $19.04 | 24,007 | — | — |
| 2018-02-28 | $19.74 | $19.74 | 29,121 | — | — |
| 2018-02-27 | $19.04 | $19.04 | 15,621 | — | — |
| 2018-02-26 | $18.62 | $18.62 | 18,136 | — | — |
| 2018-02-23 | $18.34 | $18.34 | 6,593 | — | — |
| 2018-02-22 | $17.92 | $17.92 | 14,707 | — | — |
| 2018-02-21 | $18.20 | $18.20 | 63,621 | — | — |
| 2018-02-20 | $18.62 | $18.62 | 29,979 | — | — |
| 2018-02-16 | $17.08 | $17.08 | 14,864 | — | — |
| 2018-02-15 | $17.08 | $17.08 | 6,671 | — | — |
| 2018-02-14 | $16.80 | $16.80 | 15,714 | — | — |
| 2018-02-13 | $16.80 | $16.80 | 8,136 | — | — |
| 2018-02-12 | $16.52 | $16.52 | 9,571 | — | — |
| 2018-02-09 | $16.24 | $16.24 | 19,900 | — | — |
| 2018-02-08 | $16.38 | $16.38 | 16,600 | — | — |
| 2018-02-07 | $16.38 | $16.38 | 11,050 | — | — |
| 2018-02-06 | $16.10 | $16.10 | 16,964 | — | — |
| 2018-02-05 | $15.40 | $15.40 | 23,707 | — | — |
| 2018-02-02 | $16.10 | $16.10 | 38,714 | — | — |
| 2018-02-01 | $16.10 | $16.10 | 38,664 | — | — |
| 2018-01-31 | $15.82 | $15.82 | 28,700 | — | — |
| 2018-01-30 | $16.94 | $16.94 | 74,450 | — | — |
| 2018-01-29 | $18.62 | $18.62 | 170,286 | — | — |
| 2018-01-26 | $16.10 | $16.10 | 149,029 | — | — |
| 2018-01-25 | $15.26 | $15.26 | 20,871 | — | — |
| 2018-01-24 | $14.70 | $14.70 | 19,429 | — | — |
| 2018-01-23 | $15.12 | $15.12 | 25,286 | — | — |
| 2018-01-22 | $14.98 | $14.98 | 46,329 | — | — |
| 2018-01-19 | $14.98 | $14.98 | 24,371 | — | — |
| 2018-01-18 | $15.40 | $15.40 | 23,457 | — | — |
| 2018-01-17 | $15.68 | $15.68 | 60,086 | — | — |
| 2018-01-16 | $15.26 | $15.26 | 44,700 | — | — |
| 2018-01-12 | $15.68 | $15.68 | 33,143 | — | — |
| 2018-01-11 | $15.40 | $15.40 | 107,307 | — | — |
| 2018-01-10 | $15.68 | $15.68 | 299,571 | — | — |
| 2018-01-09 | $21.00 | $21.00 | 146,850 | — | — |
| 2018-01-08 | $26.18 | $26.18 | 353,029 | — | — |
| 2018-01-05 | $19.18 | $19.18 | 50,643 | — | — |
| 2018-01-04 | $19.88 | $19.88 | 331,043 | — | — |
| 2018-01-03 | $15.68 | $15.68 | 71,657 | — | — |
| 2018-01-02 | $14.14 | $14.14 | 10,636 | — | — |