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
- 1996-01-09 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 | $8.40 | $11.42 | 7,788 | — | — |
| 2018-12-28 | $8.72 | $11.86 | 4,475 | — | — |
| 2018-12-27 | $8.40 | $11.42 | 2,825 | — | — |
| 2018-12-26 | $8.72 | $11.86 | 6,413 | — | — |
| 2018-12-24 | $7.60 | $10.33 | 1,588 | — | — |
| 2018-12-21 | $9.20 | $12.51 | 4,300 | — | — |
| 2018-12-20 | $9.28 | $12.62 | 388 | — | — |
| 2018-12-19 | $9.36 | $12.73 | 700 | — | — |
| 2018-12-18 | $10.00 | $13.60 | 625 | — | — |
| 2018-12-17 | $10.00 | $13.60 | 1,225 | — | — |
| 2018-12-14 | $9.84 | $13.38 | 950 | — | — |
| 2018-12-13 | $9.60 | $13.05 | 2,738 | — | — |
| 2018-12-12 | $10.40 | $14.14 | 1,075 | — | — |
| 2018-12-11 | $10.16 | $13.82 | 3,388 | — | — |
| 2018-12-10 | $10.48 | $14.25 | 63 | — | — |
| 2018-12-07 | $10.16 | $13.82 | 425 | — | — |
| 2018-12-06 | $10.08 | $13.71 | 663 | — | — |
| 2018-12-04 | $10.40 | $14.14 | 2,363 | — | — |
| 2018-12-03 | $10.64 | $14.47 | 200 | — | — |
| 2018-11-30 | $10.56 | $14.36 | 113 | — | — |
| 2018-11-29 | $10.88 | $14.80 | 550 | — | — |
| 2018-11-28 | $10.96 | $14.90 | 175 | — | — |
| 2018-11-27 | $10.88 | $14.80 | 5,875 | — | — |
| 2018-11-26 | $10.32 | $14.03 | 150 | — | — |
| 2018-11-23 | $10.72 | $14.58 | 325 | — | — |
| 2018-11-21 | $10.96 | $14.90 | 138 | — | — |
| 2018-11-20 | $10.72 | $14.58 | 4,175 | — | — |
| 2018-11-19 | $10.80 | $14.69 | 138 | — | — |
| 2018-11-16 | $10.88 | $14.80 | 1,025 | — | — |
| 2018-11-15 | $10.96 | $14.90 | 200 | — | — |
| 2018-11-14 | $11.04 | $15.01 | 4,713 | — | — |
| 2018-11-13 | $11.04 | $15.01 | 2,038 | — | — |
| 2018-11-12 | $10.72 | $14.58 | 2,388 | — | — |
| 2018-11-09 | $11.12 | $15.12 | 713 | — | — |
| 2018-11-08 | $11.04 | $15.01 | 2,825 | — | — |
| 2018-11-07 | $10.80 | $14.69 | 3,788 | — | — |
| 2018-11-06 | $10.48 | $14.25 | 21,650 | — | — |
| 2018-11-05 | $9.76 | $13.27 | 6,750 | — | — |
| 2018-11-02 | $9.68 | $13.16 | 8,713 | — | — |
| 2018-11-01 | $10.48 | $14.25 | 21,550 | — | — |
| 2018-10-31 | $9.36 | $12.73 | 97,700 | — | — |
| 2018-10-30 | $9.92 | $13.49 | 3,100 | — | — |
| 2018-10-29 | $9.76 | $13.27 | 7,363 | — | — |
| 2018-10-26 | $9.28 | $12.62 | 16,513 | — | — |
| 2018-10-25 | $10.16 | $13.82 | 113,413 | — | — |
| 2018-10-24 | $9.92 | $13.49 | 17,425 | — | — |
| 2018-10-23 | $9.36 | $12.73 | 1,175 | — | — |
| 2018-10-22 | $9.36 | $12.73 | 2,300 | — | — |
| 2018-10-19 | $9.76 | $13.27 | 1,613 | — | — |
| 2018-10-18 | $9.68 | $13.16 | 2,350 | — | — |
| 2018-10-17 | $9.84 | $13.38 | 2,513 | — | — |
| 2018-10-16 | $9.28 | $12.62 | 1,450 | — | — |
| 2018-10-15 | $9.68 | $13.16 | 488 | — | — |
| 2018-10-12 | $10.64 | $14.47 | 6,913 | — | — |
| 2018-10-11 | $10.24 | $13.92 | 8,500 | — | — |
| 2018-10-10 | $10.32 | $14.03 | 1,475 | — | — |
| 2018-10-09 | $10.40 | $14.14 | 1,863 | — | — |
| 2018-10-08 | $10.72 | $14.58 | 575 | — | — |
| 2018-10-05 | $10.88 | $14.80 | 313 | — | — |
| 2018-10-04 | $10.96 | $14.90 | 2,613 | — | — |
| 2018-10-03 | $11.28 | $15.34 | 625 | — | — |
| 2018-10-02 | $11.20 | $15.23 | 563 | — | — |
| 2018-10-01 | $10.96 | $14.90 | 2,863 | — | — |
| 2018-09-28 | $11.28 | $15.34 | 3,313 | — | — |
| 2018-09-27 | $11.20 | $15.23 | 2,438 | — | — |
| 2018-09-26 | $11.52 | $15.67 | 663 | — | — |
| 2018-09-25 | $11.36 | $15.45 | 2,775 | — | — |
| 2018-09-24 | $11.36 | $15.45 | 2,313 | — | — |
| 2018-09-21 | $11.52 | $15.67 | 9,938 | — | — |
| 2018-09-20 | $12.16 | $16.54 | 2,700 | — | — |
| 2018-09-19 | $12.40 | $16.86 | 2,788 | — | — |
| 2018-09-18 | $12.80 | $17.41 | 2,113 | — | — |
| 2018-09-17 | $12.56 | $17.08 | 2,163 | — | — |
| 2018-09-14 | $12.64 | $17.19 | 2,975 | — | — |
| 2018-09-13 | $13.20 | $17.95 | 2,563 | — | — |
| 2018-09-12 | $13.04 | $17.73 | 4,538 | — | — |
| 2018-09-11 | $13.20 | $17.95 | 6,050 | — | — |
| 2018-09-10 | $12.72 | $17.30 | 3,875 | — | — |
| 2018-09-07 | $12.00 | $16.32 | 1,313 | — | — |
| 2018-09-06 | $11.92 | $16.21 | 50 | — | — |
| 2018-09-05 | $12.00 | $16.32 | 1,238 | — | — |
| 2018-09-04 | $12.00 | $16.32 | 475 | — | — |
| 2018-08-31 | $12.00 | $16.32 | 100 | — | — |
| 2018-08-30 | $11.84 | $16.10 | 688 | — | — |
| 2018-08-29 | $12.00 | $16.32 | 3,425 | — | — |
| 2018-08-28 | $12.00 | $16.32 | 3,463 | — | — |
| 2018-08-27 | $12.56 | $17.08 | 2,225 | — | — |
| 2018-08-24 | $12.64 | $17.19 | 200 | — | — |
| 2018-08-23 | $12.72 | $17.30 | 3,925 | — | — |
| 2018-08-22 | $11.92 | $16.21 | 7,250 | — | — |
| 2018-08-21 | $12.00 | $16.32 | 6,550 | — | — |
| 2018-08-20 | $12.48 | $16.97 | 813 | — | — |
| 2018-08-17 | $12.80 | $17.41 | 363 | — | — |
| 2018-08-16 | $12.80 | $17.41 | 1,550 | — | — |
| 2018-08-15 | $12.80 | $17.41 | 4,025 | — | — |
| 2018-08-14 | $12.72 | $17.30 | 59,313 | — | — |
| 2018-08-13 | $11.92 | $16.21 | 85,213 | — | — |
| 2018-08-10 | $15.52 | $21.10 | 1,800 | — | — |
| 2018-08-09 | $16.56 | $22.52 | 1,725 | — | — |
| 2018-08-08 | $15.52 | $21.10 | 4,338 | — | — |
| 2018-08-07 | $16.96 | $23.06 | 3,850 | — | — |
| 2018-08-06 | $16.48 | $22.41 | 14,950 | — | — |
| 2018-08-03 | $16.40 | $22.30 | 4,825 | — | — |
| 2018-08-02 | $16.40 | $22.30 | 325 | — | — |
| 2018-08-01 | $16.40 | $22.30 | 138 | — | — |
| 2018-07-31 | $16.16 | $21.98 | 75 | — | — |
| 2018-07-30 | $16.40 | $22.30 | 113 | — | — |
| 2018-07-27 | $16.40 | $22.30 | 0 | — | — |
| 2018-07-26 | $16.40 | $22.30 | 100 | — | — |
| 2018-07-25 | $16.40 | $22.30 | 88 | — | — |
| 2018-07-24 | $16.24 | $22.08 | 25 | — | — |
| 2018-07-23 | $16.64 | $22.63 | 100 | — | — |
| 2018-07-20 | $16.24 | $22.08 | 0 | — | — |
| 2018-07-19 | $16.24 | $22.08 | 100 | — | — |
| 2018-07-18 | $16.72 | $22.74 | 175 | — | — |
| 2018-07-17 | $16.72 | $22.74 | 38 | — | — |
| 2018-07-16 | $16.72 | $22.74 | 113 | — | — |
| 2018-07-13 | $16.72 | $22.74 | 13 | — | — |
| 2018-07-12 | $16.32 | $22.19 | 438 | — | — |
| 2018-07-11 | $16.88 | $22.95 | 0 | — | — |
| 2018-07-10 | $16.88 | $22.95 | 200 | — | — |
| 2018-07-09 | $17.52 | $23.82 | 88 | — | — |
| 2018-07-06 | $17.04 | $23.17 | 0 | — | — |
| 2018-07-05 | $17.04 | $23.17 | 175 | — | — |
| 2018-07-03 | $17.60 | $23.93 | 0 | — | — |
| 2018-07-02 | $17.60 | $23.93 | 0 | — | — |
| 2018-06-29 | $17.60 | $23.93 | 875 | — | — |
| 2018-06-28 | $17.60 | $23.93 | 275 | — | — |
| 2018-06-27 | $17.60 | $23.93 | 725 | — | — |
| 2018-06-26 | $17.36 | $23.61 | 938 | — | — |
| 2018-06-25 | $17.04 | $23.17 | 925 | — | — |
| 2018-06-22 | $18.08 | $24.59 | 263 | — | — |
| 2018-06-21 | $18.32 | $24.91 | 88 | — | — |
| 2018-06-20 | $17.76 | $24.15 | 63 | — | — |
| 2018-06-19 | $17.84 | $24.26 | 525 | — | — |
| 2018-06-18 | $17.44 | $23.72 | 1,525 | — | — |
| 2018-06-15 | $17.92 | $24.37 | 750 | — | — |
| 2018-06-14 | $18.40 | $25.02 | 5,025 | — | — |
| 2018-06-13 | $17.36 | $23.61 | 150 | — | — |
| 2018-06-12 | $17.12 | $23.28 | 400 | — | — |
| 2018-06-11 | $16.88 | $22.95 | 425 | — | — |
| 2018-06-08 | $16.80 | $22.85 | 938 | — | — |
| 2018-06-07 | $16.56 | $22.52 | 50 | — | — |
| 2018-06-06 | $16.96 | $23.06 | 925 | — | — |
| 2018-06-05 | $17.60 | $23.93 | 1,525 | — | — |
| 2018-06-04 | $17.44 | $23.72 | 1,238 | — | — |
| 2018-06-01 | $17.12 | $23.28 | 125 | — | — |
| 2018-05-31 | $17.12 | $23.28 | 825 | — | — |
| 2018-05-30 | $16.40 | $22.30 | 238 | — | — |
| 2018-05-29 | $17.12 | $23.28 | 813 | — | — |
| 2018-05-25 | $16.48 | $22.41 | 138 | — | — |
| 2018-05-24 | $16.80 | $22.85 | 1,700 | — | — |
| 2018-05-23 | $16.32 | $22.19 | 313 | — | — |
| 2018-05-22 | $17.12 | $23.28 | 438 | — | — |
| 2018-05-21 | $16.72 | $22.74 | 200 | — | — |
| 2018-05-18 | $16.96 | $23.06 | 650 | — | — |
| 2018-05-17 | $16.88 | $22.95 | 14,463 | — | — |
| 2018-05-16 | $16.48 | $22.41 | 550 | — | — |
| 2018-05-15 | $16.56 | $22.52 | 563 | — | — |
| 2018-05-14 | $15.60 | $21.21 | 38 | — | — |
| 2018-05-11 | $15.92 | $21.65 | 1,750 | — | — |
| 2018-05-10 | $17.20 | $23.39 | 688 | — | — |
| 2018-05-09 | $17.12 | $23.28 | 38 | — | — |
| 2018-05-08 | $17.12 | $23.28 | 0 | — | — |
| 2018-05-07 | $17.12 | $23.28 | 125 | — | — |
| 2018-05-04 | $17.44 | $23.72 | 88 | — | — |
| 2018-05-03 | $17.20 | $23.39 | 0 | — | — |
| 2018-05-02 | $17.20 | $23.39 | 350 | — | — |
| 2018-05-01 | $17.36 | $23.61 | 750 | — | — |
| 2018-04-30 | $17.20 | $23.39 | 288 | — | — |
| 2018-04-27 | $17.36 | $23.61 | 50 | — | — |
| 2018-04-26 | $16.96 | $23.06 | 38 | — | — |
| 2018-04-25 | $17.28 | $23.50 | 913 | — | — |
| 2018-04-24 | $17.36 | $23.61 | 175 | — | — |
| 2018-04-23 | $17.44 | $23.72 | 600 | — | — |
| 2018-04-20 | $17.52 | $23.82 | 0 | — | — |
| 2018-04-19 | $17.52 | $23.82 | 250 | — | — |
| 2018-04-18 | $16.64 | $22.63 | 100 | — | — |
| 2018-04-17 | $17.20 | $23.39 | 25 | — | — |
| 2018-04-16 | $17.20 | $23.39 | 75 | — | — |
| 2018-04-13 | $17.28 | $23.50 | 50 | — | — |
| 2018-04-12 | $16.96 | $23.06 | 0 | — | — |
| 2018-04-11 | $16.96 | $23.06 | 25 | — | — |
| 2018-04-10 | $16.96 | $23.06 | 50 | — | — |
| 2018-04-09 | $16.40 | $22.30 | 163 | — | — |
| 2018-04-06 | $16.64 | $22.63 | 25 | — | — |
| 2018-04-05 | $17.12 | $23.28 | 0 | — | — |
| 2018-04-04 | $17.12 | $23.28 | 175 | — | — |
| 2018-04-03 | $16.96 | $23.06 | 238 | — | — |
| 2018-04-02 | $17.04 | $23.17 | 513 | — | — |
| 2018-03-29 | $16.88 | $22.95 | 1,100 | — | — |
| 2018-03-28 | $16.80 | $22.85 | 0 | — | — |
| 2018-03-27 | $16.80 | $22.85 | 25 | — | — |
| 2018-03-26 | $16.64 | $22.63 | 0 | — | — |
| 2018-03-23 | $16.64 | $22.63 | 825 | — | — |
| 2018-03-22 | $16.80 | $22.85 | 88 | — | — |
| 2018-03-21 | $16.88 | $22.95 | 88 | — | — |
| 2018-03-20 | $16.88 | $22.95 | 38 | — | — |
| 2018-03-19 | $17.12 | $23.28 | 125 | — | — |
| 2018-03-16 | $17.12 | $23.28 | 138 | — | — |
| 2018-03-15 | $16.40 | $22.30 | 375 | — | — |
| 2018-03-14 | $16.08 | $21.87 | 50 | — | — |
| 2018-03-13 | $15.92 | $21.65 | 725 | — | — |
| 2018-03-12 | $17.12 | $23.28 | 675 | — | — |
| 2018-03-09 | $16.64 | $22.63 | 475 | — | — |
| 2018-03-08 | $17.20 | $23.39 | 88 | — | — |
| 2018-03-07 | $16.32 | $22.19 | 288 | — | — |
| 2018-03-06 | $16.40 | $22.30 | 788 | — | — |
| 2018-03-05 | $16.40 | $22.30 | 725 | — | — |
| 2018-03-02 | $16.40 | $22.30 | 50 | — | — |
| 2018-03-01 | $16.00 | $21.76 | 163 | — | — |
| 2018-02-28 | $15.68 | $21.32 | 4,788 | — | — |
| 2018-02-27 | $15.60 | $21.21 | 6,163 | — | — |
| 2018-02-26 | $19.84 | $26.98 | 0 | — | — |
| 2018-02-23 | $19.84 | $26.98 | 125 | — | — |
| 2018-02-22 | $19.52 | $26.54 | 38 | — | — |
| 2018-02-21 | $19.76 | $26.87 | 75 | — | — |
| 2018-02-20 | $19.84 | $26.98 | 175 | — | — |
| 2018-02-16 | $19.44 | $26.44 | 113 | — | — |
| 2018-02-15 | $19.92 | $27.09 | 75 | — | — |
| 2018-02-14 | $19.76 | $26.87 | 50 | — | — |
| 2018-02-13 | $19.84 | $26.98 | 100 | — | — |
| 2018-02-12 | $19.60 | $26.65 | 1,150 | — | — |
| 2018-02-09 | $18.88 | $25.67 | 275 | — | — |
| 2018-02-08 | $19.76 | $26.87 | 250 | — | — |
| 2018-02-07 | $19.92 | $27.09 | 25 | — | — |
| 2018-02-06 | $20.00 | $27.20 | 725 | — | — |
| 2018-02-05 | $20.00 | $27.20 | 75 | — | — |
| 2018-02-02 | $20.00 | $27.20 | 175 | — | — |
| 2018-02-01 | $19.92 | $27.09 | 525 | — | — |
| 2018-01-31 | $19.84 | $26.98 | 950 | — | — |
| 2018-01-30 | $19.52 | $26.54 | 25 | — | — |
| 2018-01-29 | $19.52 | $26.54 | 25 | — | — |
| 2018-01-26 | $19.60 | $26.65 | 88 | — | — |
| 2018-01-25 | $19.52 | $26.54 | 1,600 | — | — |
| 2018-01-24 | $19.60 | $26.65 | 275 | — | — |
| 2018-01-23 | $19.60 | $26.65 | 1,063 | — | — |
| 2018-01-22 | $19.84 | $26.98 | 50 | — | — |
| 2018-01-19 | $19.60 | $26.65 | 238 | — | — |
| 2018-01-18 | $19.68 | $26.76 | 200 | — | — |
| 2018-01-17 | $19.76 | $26.87 | 263 | — | — |
| 2018-01-16 | $19.76 | $26.87 | 1,025 | — | — |
| 2018-01-12 | $18.56 | $25.24 | 325 | — | — |
| 2018-01-11 | $19.04 | $25.89 | 3,100 | — | — |
| 2018-01-10 | $17.84 | $24.26 | 525 | — | — |
| 2018-01-09 | $17.84 | $24.26 | 688 | — | — |
| 2018-01-08 | $17.68 | $24.04 | 438 | — | — |
| 2018-01-05 | $17.68 | $24.04 | 1,750 | — | — |
| 2018-01-04 | $18.00 | $24.48 | 163 | — | — |
| 2018-01-03 | $18.24 | $24.80 | 1,713 | — | — |
| 2018-01-02 | $18.16 | $24.69 | 888 | — | — |