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
- 2000-10-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $4.50 | $4.50 | 37,513 |
| 2018-12-28 | $4.65 | $4.65 | 23,160 |
| 2018-12-27 | $4.35 | $4.35 | 17,320 |
| 2018-12-26 | $4.35 | $4.35 | 16,013 |
| 2018-12-24 | $4.50 | $4.50 | 14,400 |
| 2018-12-21 | $5.55 | $5.55 | 5,560 |
| 2018-12-20 | $5.55 | $5.55 | 3,967 |
| 2018-12-19 | $6.00 | $6.00 | 16,767 |
| 2018-12-18 | $6.00 | $6.00 | 12,980 |
| 2018-12-17 | $6.60 | $6.60 | 17,893 |
| 2018-12-14 | $7.05 | $7.05 | 5,780 |
| 2018-12-13 | $7.35 | $7.35 | 3,620 |
| 2018-12-12 | $7.95 | $7.95 | 2,993 |
| 2018-12-11 | $7.65 | $7.65 | 3,360 |
| 2018-12-10 | $7.50 | $7.50 | 4,093 |
| 2018-12-07 | $7.80 | $7.80 | 14,087 |
| 2018-12-06 | $8.55 | $8.55 | 5,787 |
| 2018-12-04 | $8.55 | $8.55 | 4,307 |
| 2018-12-03 | $8.40 | $8.40 | 8,000 |
| 2018-11-30 | $8.10 | $8.10 | 49,607 |
| 2018-11-29 | $8.10 | $8.10 | 12,060 |
| 2018-11-28 | $7.80 | $7.80 | 1,867 |
| 2018-11-27 | $7.65 | $7.65 | 1,853 |
| 2018-11-26 | $7.95 | $7.95 | 20,100 |
| 2018-11-23 | $7.65 | $7.65 | 660 |
| 2018-11-21 | $7.95 | $7.95 | 1,107 |
| 2018-11-20 | $7.35 | $7.35 | 2,453 |
| 2018-11-19 | $7.50 | $7.50 | 1,860 |
| 2018-11-16 | $7.50 | $7.50 | 1,687 |
| 2018-11-15 | $7.35 | $7.35 | 6,007 |
| 2018-11-14 | $7.05 | $7.05 | 1,753 |
| 2018-11-13 | $7.65 | $7.65 | 2,553 |
| 2018-11-12 | $7.50 | $7.50 | 17,413 |
| 2018-11-09 | $8.55 | $8.55 | 6,867 |
| 2018-11-08 | $8.55 | $8.55 | 5,507 |
| 2018-11-07 | $8.55 | $8.55 | 3,693 |
| 2018-11-06 | $8.85 | $8.85 | 15,553 |
| 2018-11-05 | $7.50 | $7.50 | 12,867 |
| 2018-11-02 | $7.05 | $7.05 | 853 |
| 2018-11-01 | $7.80 | $7.80 | 1,600 |
| 2018-10-31 | $7.50 | $7.50 | 8,267 |
| 2018-10-30 | $7.05 | $7.05 | 3,820 |
| 2018-10-29 | $7.35 | $7.35 | 4,240 |
| 2018-10-26 | $7.35 | $7.35 | 5,627 |
| 2018-10-25 | $6.75 | $6.75 | 4,173 |
| 2018-10-24 | $7.20 | $7.20 | 2,453 |
| 2018-10-23 | $7.05 | $7.05 | 8,820 |
| 2018-10-22 | $7.35 | $7.35 | 2,287 |
| 2018-10-19 | $7.20 | $7.20 | 15,393 |
| 2018-10-18 | $7.95 | $7.95 | 7,520 |
| 2018-10-17 | $8.40 | $8.40 | 3,693 |
| 2018-10-16 | $8.55 | $8.55 | 3,040 |
| 2018-10-15 | $8.55 | $8.55 | 9,607 |
| 2018-10-12 | $9.00 | $9.00 | 2,293 |
| 2018-10-11 | $8.85 | $8.85 | 5,060 |
| 2018-10-10 | $9.00 | $9.00 | 1,473 |
| 2018-10-09 | $8.70 | $8.70 | 10,367 |
| 2018-10-08 | $9.60 | $9.60 | 4,880 |
| 2018-10-05 | $10.20 | $10.20 | 4,447 |
| 2018-10-04 | $9.90 | $9.90 | 7,433 |
| 2018-10-03 | $10.80 | $10.80 | 1,487 |
| 2018-10-02 | $10.65 | $10.65 | 3,393 |
| 2018-10-01 | $10.50 | $10.50 | 5,653 |
| 2018-09-28 | $10.65 | $10.65 | 4,813 |
| 2018-09-27 | $10.80 | $10.80 | 3,273 |
| 2018-09-26 | $10.20 | $10.20 | 4,593 |
| 2018-09-25 | $10.65 | $10.65 | 6,853 |
| 2018-09-24 | $10.20 | $10.20 | 16,400 |
| 2018-09-21 | $10.65 | $10.65 | 15,340 |
| 2018-09-20 | $8.85 | $8.85 | 3,953 |
| 2018-09-19 | $8.70 | $8.70 | 2,993 |
| 2018-09-18 | $9.00 | $9.00 | 7,647 |
| 2018-09-17 | $8.55 | $8.55 | 3,227 |
| 2018-09-14 | $8.10 | $8.10 | 2,900 |
| 2018-09-13 | $8.25 | $8.25 | 3,260 |
| 2018-09-12 | $8.40 | $8.40 | 20,747 |
| 2018-09-11 | $8.10 | $8.10 | 6,773 |
| 2018-09-10 | $8.25 | $8.25 | 8,960 |
| 2018-09-07 | $9.00 | $9.00 | 3,787 |
| 2018-09-06 | $9.15 | $9.15 | 6,127 |
| 2018-09-05 | $9.15 | $9.15 | 14,413 |
| 2018-09-04 | $9.75 | $9.75 | 15,067 |
| 2018-08-31 | $9.45 | $9.45 | 29,133 |
| 2018-08-30 | $10.20 | $10.20 | 14,880 |
| 2018-08-29 | $10.05 | $10.05 | 18,653 |
| 2018-08-28 | $10.05 | $10.05 | 37,400 |
| 2018-08-27 | $9.45 | $9.45 | 9,073 |
| 2018-08-24 | $9.30 | $9.30 | 12,153 |
| 2018-08-23 | $9.30 | $9.30 | 10,127 |
| 2018-08-22 | $8.70 | $8.70 | 7,607 |
| 2018-08-21 | $8.85 | $8.85 | 12,220 |
| 2018-08-20 | $8.85 | $8.85 | 7,000 |
| 2018-08-17 | $8.10 | $8.10 | 23,913 |
| 2018-08-16 | $7.50 | $7.50 | 3,613 |
| 2018-08-15 | $7.80 | $7.80 | 6,293 |
| 2018-08-14 | $7.65 | $7.65 | 23,687 |
| 2018-08-13 | $8.10 | $8.10 | 5,240 |
| 2018-08-10 | $8.25 | $8.25 | 12,653 |
| 2018-08-09 | $9.00 | $9.00 | 8,367 |
| 2018-08-08 | $8.85 | $8.85 | 6,547 |
| 2018-08-07 | $8.85 | $8.85 | 3,080 |
| 2018-08-06 | $9.15 | $9.15 | 2,980 |
| 2018-08-03 | $9.45 | $9.45 | 2,227 |
| 2018-08-02 | $10.20 | $10.20 | 11,427 |
| 2018-08-01 | $9.15 | $9.15 | 13,220 |
| 2018-07-31 | $8.85 | $8.85 | 96,580 |
| 2018-07-30 | $8.25 | $8.25 | 19,213 |
| 2018-07-27 | $8.85 | $8.85 | 24,887 |
| 2018-07-26 | $9.60 | $9.60 | 9,433 |
| 2018-07-25 | $9.75 | $9.75 | 7,113 |
| 2018-07-24 | $9.75 | $9.75 | 23,693 |
| 2018-07-23 | $10.35 | $10.35 | 10,880 |
| 2018-07-20 | $9.75 | $9.75 | 60,067 |
| 2018-07-19 | $10.80 | $10.80 | 18,787 |
| 2018-07-18 | $10.65 | $10.65 | 51,333 |
| 2018-07-17 | $8.70 | $8.70 | 31,167 |
| 2018-07-16 | $9.45 | $9.45 | 12,373 |
| 2018-07-13 | $9.30 | $9.30 | 51,240 |
| 2018-07-12 | $10.35 | $10.35 | 24,793 |
| 2018-07-11 | $11.10 | $11.10 | 2,913 |
| 2018-07-10 | $11.40 | $11.40 | 6,200 |
| 2018-07-09 | $11.85 | $11.85 | 2,027 |
| 2018-07-06 | $11.70 | $11.70 | 6,940 |
| 2018-07-05 | $12.75 | $12.75 | 8,587 |
| 2018-07-03 | $11.85 | $11.85 | 8,107 |
| 2018-07-02 | $11.40 | $11.40 | 7,213 |
| 2018-06-29 | $11.70 | $11.70 | 10,233 |
| 2018-06-28 | $12.15 | $12.15 | 15,953 |
| 2018-06-27 | $13.35 | $13.35 | 8,527 |
| 2018-06-26 | $14.70 | $14.70 | 6,647 |
| 2018-06-25 | $13.35 | $13.35 | 5,987 |
| 2018-06-22 | $12.00 | $12.00 | 22,520 |
| 2018-06-21 | $13.50 | $13.50 | 5,300 |
| 2018-06-20 | $13.50 | $13.50 | 13,560 |
| 2018-06-19 | $14.85 | $14.85 | 3,567 |
| 2018-06-18 | $15.00 | $15.00 | 3,900 |
| 2018-06-15 | $15.15 | $15.15 | 3,547 |
| 2018-06-14 | $14.85 | $14.85 | 7,960 |
| 2018-06-13 | $14.40 | $14.40 | 6,000 |
| 2018-06-12 | $15.30 | $15.30 | 6,820 |
| 2018-06-11 | $15.00 | $15.00 | 8,413 |
| 2018-06-08 | $15.45 | $15.45 | 3,740 |
| 2018-06-07 | $15.15 | $15.15 | 3,840 |
| 2018-06-06 | $15.00 | $15.00 | 3,360 |
| 2018-06-05 | $15.00 | $15.00 | 5,753 |
| 2018-06-04 | $14.85 | $14.85 | 9,053 |
| 2018-06-01 | $16.20 | $16.20 | 2,293 |
| 2018-05-31 | $15.45 | $15.45 | 1,047 |
| 2018-05-30 | $15.00 | $15.00 | 6,280 |
| 2018-05-29 | $15.45 | $15.45 | 907 |
| 2018-05-25 | $14.85 | $14.85 | 693 |
| 2018-05-24 | $15.30 | $15.30 | 5,067 |
| 2018-05-23 | $15.60 | $15.60 | 1,813 |
| 2018-05-22 | $15.45 | $15.45 | 5,687 |
| 2018-05-21 | $16.05 | $16.05 | 3,080 |
| 2018-05-18 | $16.05 | $16.05 | 6,620 |
| 2018-05-17 | $16.80 | $16.80 | 4,227 |
| 2018-05-16 | $17.55 | $17.55 | 5,093 |
| 2018-05-15 | $17.55 | $17.55 | 9,793 |
| 2018-05-14 | $19.05 | $19.05 | 993 |
| 2018-05-11 | $19.20 | $19.20 | 1,340 |
| 2018-05-10 | $19.05 | $19.05 | 2,100 |
| 2018-05-09 | $18.75 | $18.75 | 4,907 |
| 2018-05-08 | $18.45 | $18.45 | 1,633 |
| 2018-05-07 | $19.35 | $19.35 | 720 |
| 2018-05-04 | $19.50 | $19.50 | 1,693 |
| 2018-05-03 | $19.80 | $19.80 | 4,240 |
| 2018-05-02 | $19.65 | $19.65 | 6,353 |
| 2018-05-01 | $20.25 | $20.25 | 3,620 |
| 2018-04-30 | $20.25 | $20.25 | 6,267 |
| 2018-04-27 | $20.10 | $20.10 | 18,173 |
| 2018-04-26 | $18.15 | $18.15 | 12,940 |
| 2018-04-25 | $18.15 | $18.15 | 3,933 |
| 2018-04-24 | $19.20 | $19.20 | 12,927 |
| 2018-04-23 | $21.30 | $21.30 | 16,587 |
| 2018-04-20 | $18.45 | $18.45 | 8,560 |
| 2018-04-19 | $17.25 | $17.25 | 3,693 |
| 2018-04-18 | $17.70 | $17.70 | 3,800 |
| 2018-04-17 | $17.85 | $17.85 | 7,533 |
| 2018-04-16 | $16.50 | $16.50 | 12,580 |
| 2018-04-13 | $16.65 | $16.65 | 76,113 |
| 2018-04-12 | $19.50 | $19.50 | 3,640 |
| 2018-04-11 | $19.05 | $19.05 | 520 |
| 2018-04-10 | $19.65 | $19.65 | 1,007 |
| 2018-04-09 | $18.90 | $18.90 | 907 |
| 2018-04-06 | $18.00 | $18.00 | 3,507 |
| 2018-04-05 | $18.45 | $18.45 | 720 |
| 2018-04-04 | $18.90 | $18.90 | 760 |
| 2018-04-03 | $19.05 | $19.05 | 5,507 |
| 2018-04-02 | $19.35 | $19.35 | 4,807 |
| 2018-03-29 | $20.40 | $20.40 | 2,320 |
| 2018-03-28 | $20.10 | $20.10 | 5,847 |
| 2018-03-27 | $19.95 | $19.95 | 2,813 |
| 2018-03-26 | $21.00 | $21.00 | 4,233 |
| 2018-03-23 | $21.60 | $21.60 | 780 |
| 2018-03-22 | $21.00 | $21.00 | 2,240 |
| 2018-03-21 | $21.15 | $21.15 | 660 |
| 2018-03-20 | $20.85 | $20.85 | 1,220 |
| 2018-03-19 | $20.70 | $20.70 | 1,967 |
| 2018-03-16 | $20.85 | $20.85 | 2,913 |
| 2018-03-15 | $20.40 | $20.40 | 2,113 |
| 2018-03-14 | $20.70 | $20.70 | 5,940 |
| 2018-03-13 | $21.30 | $21.30 | 2,107 |
| 2018-03-12 | $21.15 | $21.15 | 513 |
| 2018-03-09 | $21.60 | $21.60 | 5,060 |
| 2018-03-08 | $22.35 | $22.35 | 940 |
| 2018-03-07 | $21.90 | $21.90 | 21,280 |
| 2018-03-06 | $22.95 | $22.95 | 2,100 |
| 2018-03-05 | $23.70 | $23.70 | 2,000 |
| 2018-03-02 | $23.10 | $23.10 | 1,193 |
| 2018-03-01 | $22.20 | $22.20 | 3,393 |
| 2018-02-28 | $22.50 | $22.50 | 4,273 |
| 2018-02-27 | $21.00 | $21.00 | 893 |
| 2018-02-26 | $20.55 | $20.55 | 907 |
| 2018-02-23 | $20.25 | $20.25 | 2,827 |
| 2018-02-22 | $20.40 | $20.40 | 1,513 |
| 2018-02-21 | $20.70 | $20.70 | 4,433 |
| 2018-02-20 | $22.05 | $22.05 | 840 |
| 2018-02-16 | $22.05 | $22.05 | 1,233 |
| 2018-02-15 | $21.60 | $21.60 | 7,273 |
| 2018-02-14 | $23.10 | $23.10 | 6,860 |
| 2018-02-13 | $22.35 | $22.35 | 3,927 |
| 2018-02-12 | $22.65 | $22.65 | 4,907 |
| 2018-02-09 | $22.80 | $22.80 | 1,553 |
| 2018-02-08 | $22.50 | $22.50 | 2,100 |
| 2018-02-07 | $22.65 | $22.65 | 19,567 |
| 2018-02-06 | $22.80 | $22.80 | 3,233 |
| 2018-02-05 | $22.35 | $22.35 | 13,393 |
| 2018-02-02 | $21.75 | $21.75 | 8,620 |
| 2018-02-01 | $21.45 | $21.45 | 12,260 |
| 2018-01-31 | $22.50 | $22.50 | 1,833 |
| 2018-01-30 | $22.80 | $22.80 | 10,113 |
| 2018-01-29 | $24.00 | $24.00 | 1,973 |
| 2018-01-26 | $24.90 | $24.90 | 1,700 |
| 2018-01-25 | $24.75 | $24.75 | 4,660 |
| 2018-01-24 | $24.45 | $24.45 | 2,393 |
| 2018-01-23 | $24.30 | $24.30 | 6,367 |
| 2018-01-22 | $25.65 | $25.65 | 2,127 |
| 2018-01-19 | $25.05 | $25.05 | 1,807 |
| 2018-01-18 | $24.15 | $24.15 | 5,827 |
| 2018-01-17 | $25.05 | $25.05 | 3,493 |
| 2018-01-16 | $25.65 | $25.65 | 2,147 |
| 2018-01-12 | $24.75 | $24.75 | 8,633 |
| 2018-01-11 | $25.20 | $25.20 | 16,980 |
| 2018-01-10 | $26.25 | $26.25 | 5,427 |
| 2018-01-09 | $27.90 | $27.90 | 1,247 |
| 2018-01-08 | $28.05 | $28.05 | 5,107 |
| 2018-01-05 | $27.75 | $27.75 | 2,527 |
| 2018-01-04 | $27.15 | $27.15 | 2,940 |
| 2018-01-03 | $27.60 | $27.60 | 5,780 |
| 2018-01-02 | $27.00 | $27.00 | 1,020 |