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
- 2007-02-13 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 | $4.10 | $4.10 | 23,840 | — | — |
| 2018-12-28 | $3.70 | $3.70 | 38,380 | — | — |
| 2018-12-27 | $3.20 | $3.20 | 43,840 | — | — |
| 2018-12-26 | $3.60 | $3.60 | 48,300 | — | — |
| 2018-12-24 | $4.50 | $4.50 | 8,410 | — | — |
| 2018-12-21 | $5.00 | $5.00 | 20,630 | — | — |
| 2018-12-20 | $5.20 | $5.20 | 10,840 | — | — |
| 2018-12-19 | $5.40 | $5.40 | 19,600 | — | — |
| 2018-12-18 | $5.10 | $5.10 | 6,770 | — | — |
| 2018-12-17 | $5.10 | $5.10 | 15,990 | — | — |
| 2018-12-14 | $5.30 | $5.30 | 11,020 | — | — |
| 2018-12-13 | $5.50 | $5.50 | 12,850 | — | — |
| 2018-12-12 | $5.40 | $5.40 | 22,850 | — | — |
| 2018-12-11 | $5.60 | $5.60 | 20,280 | — | — |
| 2018-12-10 | $5.30 | $5.30 | 80,430 | — | — |
| 2018-12-07 | $6.90 | $6.90 | 14,760 | — | — |
| 2018-12-06 | $7.00 | $7.00 | 6,190 | — | — |
| 2018-12-04 | $7.50 | $7.50 | 12,460 | — | — |
| 2018-12-03 | $7.70 | $7.70 | 12,580 | — | — |
| 2018-11-30 | $7.70 | $7.70 | 5,760 | — | — |
| 2018-11-29 | $8.10 | $8.10 | 9,280 | — | — |
| 2018-11-28 | $8.20 | $8.20 | 13,930 | — | — |
| 2018-11-27 | $8.20 | $8.20 | 4,330 | — | — |
| 2018-11-26 | $8.20 | $8.20 | 5,700 | — | — |
| 2018-11-23 | $8.40 | $8.40 | 4,590 | — | — |
| 2018-11-21 | $8.10 | $8.10 | 6,540 | — | — |
| 2018-11-20 | $8.50 | $8.50 | 5,440 | — | — |
| 2018-11-19 | $8.80 | $8.80 | 7,420 | — | — |
| 2018-11-16 | $9.20 | $9.20 | 2,170 | — | — |
| 2018-11-15 | $8.80 | $8.80 | 6,190 | — | — |
| 2018-11-14 | $8.90 | $8.90 | 9,010 | — | — |
| 2018-11-13 | $9.00 | $9.00 | 5,790 | — | — |
| 2018-11-12 | $9.30 | $9.30 | 8,440 | — | — |
| 2018-11-09 | $9.80 | $9.80 | 3,220 | — | — |
| 2018-11-08 | $10.10 | $10.10 | 6,640 | — | — |
| 2018-11-07 | $10.10 | $10.10 | 5,120 | — | — |
| 2018-11-06 | $10.50 | $10.50 | 8,070 | — | — |
| 2018-11-05 | $10.00 | $10.00 | 21,310 | — | — |
| 2018-11-02 | $10.70 | $10.70 | 46,250 | — | — |
| 2018-11-01 | $9.70 | $9.70 | 19,230 | — | — |
| 2018-10-31 | $9.30 | $9.30 | 40,810 | — | — |
| 2018-10-30 | $8.30 | $8.30 | 7,920 | — | — |
| 2018-10-29 | $8.10 | $8.10 | 35,790 | — | — |
| 2018-10-26 | $6.70 | $6.70 | 34,090 | — | — |
| 2018-10-25 | $7.40 | $7.40 | 22,950 | — | — |
| 2018-10-24 | $7.20 | $7.20 | 15,140 | — | — |
| 2018-10-23 | $7.80 | $7.80 | 26,380 | — | — |
| 2018-10-22 | $8.50 | $8.50 | 20,980 | — | — |
| 2018-10-19 | $8.80 | $8.80 | 9,660 | — | — |
| 2018-10-18 | $9.00 | $9.00 | 5,040 | — | — |
| 2018-10-17 | $9.00 | $9.00 | 8,250 | — | — |
| 2018-10-16 | $9.00 | $9.00 | 7,860 | — | — |
| 2018-10-15 | $9.10 | $9.10 | 7,150 | — | — |
| 2018-10-12 | $9.20 | $9.20 | 6,150 | — | — |
| 2018-10-11 | $9.10 | $9.10 | 5,790 | — | — |
| 2018-10-10 | $9.00 | $9.00 | 35,140 | — | — |
| 2018-10-09 | $9.80 | $9.80 | 40,040 | — | — |
| 2018-10-08 | $10.40 | $10.40 | 3,450 | — | — |
| 2018-10-05 | $10.70 | $10.70 | 10,230 | — | — |
| 2018-10-04 | $10.80 | $10.80 | 5,900 | — | — |
| 2018-10-03 | $10.70 | $10.70 | 8,410 | — | — |
| 2018-10-02 | $10.60 | $10.60 | 5,660 | — | — |
| 2018-10-01 | $10.70 | $10.70 | 17,840 | — | — |
| 2018-09-28 | $10.50 | $10.50 | 10,420 | — | — |
| 2018-09-27 | $10.90 | $10.90 | 4,340 | — | — |
| 2018-09-26 | $10.90 | $10.90 | 5,770 | — | — |
| 2018-09-25 | $11.20 | $11.20 | 15,530 | — | — |
| 2018-09-24 | $10.50 | $10.50 | 16,360 | — | — |
| 2018-09-21 | $10.80 | $10.80 | 18,270 | — | — |
| 2018-09-20 | $11.20 | $11.20 | 12,700 | — | — |
| 2018-09-19 | $11.20 | $11.20 | 9,520 | — | — |
| 2018-09-18 | $11.50 | $11.50 | 8,610 | — | — |
| 2018-09-17 | $11.60 | $11.60 | 5,150 | — | — |
| 2018-09-14 | $11.70 | $11.70 | 6,530 | — | — |
| 2018-09-13 | $11.70 | $11.70 | 6,680 | — | — |
| 2018-09-12 | $11.70 | $11.70 | 7,570 | — | — |
| 2018-09-11 | $11.80 | $11.80 | 5,780 | — | — |
| 2018-09-10 | $11.90 | $11.90 | 9,580 | — | — |
| 2018-09-07 | $11.40 | $11.40 | 8,490 | — | — |
| 2018-09-06 | $11.30 | $11.30 | 7,550 | — | — |
| 2018-09-05 | $11.70 | $11.70 | 8,340 | — | — |
| 2018-09-04 | $12.20 | $12.20 | 6,530 | — | — |
| 2018-08-31 | $12.10 | $12.10 | 7,640 | — | — |
| 2018-08-30 | $12.00 | $12.00 | 16,440 | — | — |
| 2018-08-29 | $12.00 | $12.00 | 11,650 | — | — |
| 2018-08-28 | $11.50 | $11.50 | 11,590 | — | — |
| 2018-08-27 | $11.20 | $11.20 | 14,270 | — | — |
| 2018-08-24 | $11.00 | $11.00 | 7,970 | — | — |
| 2018-08-23 | $11.20 | $11.20 | 9,260 | — | — |
| 2018-08-22 | $10.90 | $10.90 | 5,460 | — | — |
| 2018-08-21 | $10.80 | $10.80 | 8,840 | — | — |
| 2018-08-20 | $10.70 | $10.70 | 6,850 | — | — |
| 2018-08-17 | $10.40 | $10.40 | 12,060 | — | — |
| 2018-08-16 | $10.80 | $10.80 | 12,750 | — | — |
| 2018-08-15 | $10.60 | $10.60 | 6,220 | — | — |
| 2018-08-14 | $10.20 | $10.20 | 29,060 | — | — |
| 2018-08-13 | $10.70 | $10.70 | 8,850 | — | — |
| 2018-08-10 | $11.00 | $11.00 | 27,710 | — | — |
| 2018-08-09 | $12.00 | $12.00 | 9,990 | — | — |
| 2018-08-08 | $12.00 | $12.00 | 11,920 | — | — |
| 2018-08-07 | $11.90 | $11.90 | 8,070 | — | — |
| 2018-08-06 | $11.90 | $11.90 | 5,450 | — | — |
| 2018-08-03 | $11.80 | $11.80 | 9,890 | — | — |
| 2018-08-02 | $12.10 | $12.10 | 10,960 | — | — |
| 2018-08-01 | $11.60 | $11.60 | 9,850 | — | — |
| 2018-07-31 | $11.70 | $11.70 | 15,990 | — | — |
| 2018-07-30 | $11.40 | $11.40 | 31,670 | — | — |
| 2018-07-27 | $12.30 | $12.30 | 33,120 | — | — |
| 2018-07-26 | $12.50 | $12.50 | 8,530 | — | — |
| 2018-07-25 | $12.50 | $12.50 | 12,340 | — | — |
| 2018-07-24 | $12.40 | $12.40 | 35,150 | — | — |
| 2018-07-23 | $12.70 | $12.70 | 25,490 | — | — |
| 2018-07-20 | $13.00 | $13.00 | 18,850 | — | — |
| 2018-07-19 | $13.40 | $13.40 | 15,560 | — | — |
| 2018-07-18 | $13.40 | $13.40 | 36,900 | — | — |
| 2018-07-17 | $14.10 | $14.10 | 87,930 | — | — |
| 2018-07-16 | $14.30 | $14.30 | 74,500 | — | — |
| 2018-07-13 | $14.90 | $14.90 | 229,650 | — | — |
| 2018-07-12 | $13.80 | $13.80 | 34,940 | — | — |
| 2018-07-11 | $13.20 | $13.20 | 7,330 | — | — |
| 2018-07-10 | $13.00 | $13.00 | 6,660 | — | — |
| 2018-07-09 | $13.20 | $13.20 | 13,320 | — | — |
| 2018-07-06 | $13.10 | $13.10 | 5,510 | — | — |
| 2018-07-05 | $13.00 | $13.00 | 15,180 | — | — |
| 2018-07-03 | $13.40 | $13.40 | 6,400 | — | — |
| 2018-07-02 | $13.00 | $13.00 | 6,550 | — | — |
| 2018-06-29 | $13.40 | $13.40 | 12,370 | — | — |
| 2018-06-28 | $13.40 | $13.40 | 13,690 | — | — |
| 2018-06-27 | $13.60 | $13.60 | 15,850 | — | — |
| 2018-06-26 | $13.80 | $13.80 | 13,180 | — | — |
| 2018-06-25 | $13.90 | $13.90 | 19,340 | — | — |
| 2018-06-22 | $14.10 | $14.10 | 13,050 | — | — |
| 2018-06-21 | $13.80 | $13.80 | 12,680 | — | — |
| 2018-06-20 | $14.30 | $14.30 | 22,130 | — | — |
| 2018-06-19 | $13.90 | $13.90 | 20,740 | — | — |
| 2018-06-18 | $14.00 | $14.00 | 17,570 | — | — |
| 2018-06-15 | $14.30 | $14.30 | 26,020 | — | — |
| 2018-06-14 | $13.70 | $13.70 | 34,150 | — | — |
| 2018-06-13 | $14.30 | $14.30 | 153,360 | — | — |
| 2018-06-12 | $13.80 | $13.80 | 66,140 | — | — |
| 2018-06-11 | $13.20 | $13.20 | 47,140 | — | — |
| 2018-06-08 | $12.60 | $12.60 | 17,940 | — | — |
| 2018-06-07 | $12.80 | $12.80 | 12,430 | — | — |
| 2018-06-06 | $13.00 | $13.00 | 19,010 | — | — |
| 2018-06-05 | $13.30 | $13.30 | 10,420 | — | — |
| 2018-06-04 | $13.20 | $13.20 | 14,370 | — | — |
| 2018-06-01 | $13.30 | $13.30 | 10,000 | — | — |
| 2018-05-31 | $13.30 | $13.30 | 9,690 | — | — |
| 2018-05-30 | $13.20 | $13.20 | 12,390 | — | — |
| 2018-05-29 | $13.00 | $13.00 | 13,000 | — | — |
| 2018-05-25 | $13.40 | $13.40 | 12,180 | — | — |
| 2018-05-24 | $13.50 | $13.50 | 6,040 | — | — |
| 2018-05-23 | $13.40 | $13.40 | 10,770 | — | — |
| 2018-05-22 | $13.80 | $13.80 | 8,340 | — | — |
| 2018-05-21 | $13.80 | $13.80 | 9,290 | — | — |
| 2018-05-18 | $13.80 | $13.80 | 16,560 | — | — |
| 2018-05-17 | $13.60 | $13.60 | 13,060 | — | — |
| 2018-05-16 | $13.30 | $13.30 | 21,840 | — | — |
| 2018-05-15 | $13.00 | $13.00 | 8,010 | — | — |
| 2018-05-14 | $13.10 | $13.10 | 9,560 | — | — |
| 2018-05-11 | $13.10 | $13.10 | 24,370 | — | — |
| 2018-05-10 | $13.30 | $13.30 | 12,730 | — | — |
| 2018-05-09 | $13.40 | $13.40 | 8,150 | — | — |
| 2018-05-08 | $13.60 | $13.60 | 10,970 | — | — |
| 2018-05-07 | $13.50 | $13.50 | 16,080 | — | — |
| 2018-05-04 | $13.20 | $13.20 | 8,580 | — | — |
| 2018-05-03 | $12.80 | $12.80 | 22,780 | — | — |
| 2018-05-02 | $12.90 | $12.90 | 27,430 | — | — |
| 2018-05-01 | $13.20 | $13.20 | 10,340 | — | — |
| 2018-04-30 | $13.80 | $13.80 | 10,980 | — | — |
| 2018-04-27 | $13.50 | $13.50 | 13,060 | — | — |
| 2018-04-26 | $13.30 | $13.30 | 14,260 | — | — |
| 2018-04-25 | $13.40 | $13.40 | 10,960 | — | — |
| 2018-04-24 | $13.40 | $13.40 | 14,500 | — | — |
| 2018-04-23 | $13.60 | $13.60 | 27,500 | — | — |
| 2018-04-20 | $13.70 | $13.70 | 31,770 | — | — |
| 2018-04-19 | $14.60 | $14.60 | 22,060 | — | — |
| 2018-04-18 | $14.20 | $14.20 | 26,450 | — | — |
| 2018-04-17 | $15.30 | $15.30 | 14,180 | — | — |
| 2018-04-16 | $15.50 | $15.50 | 34,800 | — | — |
| 2018-04-13 | $15.80 | $15.80 | 63,980 | — | — |
| 2018-04-12 | $15.00 | $15.00 | 91,930 | — | — |
| 2018-04-11 | $13.40 | $13.40 | 11,560 | — | — |
| 2018-04-10 | $13.30 | $13.30 | 31,950 | — | — |
| 2018-04-09 | $12.80 | $12.80 | 18,650 | — | — |
| 2018-04-06 | $12.80 | $12.80 | 15,480 | — | — |
| 2018-04-05 | $13.60 | $13.60 | 13,340 | — | — |
| 2018-04-04 | $13.70 | $13.70 | 7,030 | — | — |
| 2018-04-03 | $13.40 | $13.40 | 13,940 | — | — |
| 2018-04-02 | $13.50 | $13.50 | 15,860 | — | — |
| 2018-03-29 | $13.60 | $13.60 | 31,210 | — | — |
| 2018-03-28 | $12.80 | $12.80 | 25,700 | — | — |
| 2018-03-27 | $13.00 | $13.00 | 29,000 | — | — |
| 2018-03-26 | $14.00 | $14.00 | 43,140 | — | — |
| 2018-03-23 | $15.10 | $15.10 | 18,910 | — | — |
| 2018-03-22 | $14.70 | $14.70 | 48,300 | — | — |
| 2018-03-21 | $15.80 | $15.80 | 60,800 | — | — |
| 2018-03-20 | $16.70 | $16.70 | 29,610 | — | — |
| 2018-03-19 | $17.80 | $17.80 | 28,710 | — | — |
| 2018-03-16 | $18.10 | $18.10 | 36,830 | — | — |
| 2018-03-15 | $18.40 | $18.40 | 59,580 | — | — |
| 2018-03-14 | $18.10 | $18.10 | 40,990 | — | — |
| 2018-03-13 | $17.90 | $17.90 | 20,680 | — | — |
| 2018-03-12 | $18.80 | $18.80 | 20,180 | — | — |
| 2018-03-09 | $18.60 | $18.60 | 50,980 | — | — |
| 2018-03-08 | $18.20 | $18.20 | 15,180 | — | — |
| 2018-03-07 | $17.70 | $17.70 | 18,700 | — | — |
| 2018-03-06 | $17.30 | $17.30 | 14,290 | — | — |
| 2018-03-05 | $17.40 | $17.40 | 15,190 | — | — |
| 2018-03-02 | $17.60 | $17.60 | 19,000 | — | — |
| 2018-03-01 | $17.30 | $17.30 | 18,050 | — | — |
| 2018-02-28 | $18.20 | $18.20 | 17,660 | — | — |
| 2018-02-27 | $17.70 | $17.70 | 9,620 | — | — |
| 2018-02-26 | $18.00 | $18.00 | 14,810 | — | — |
| 2018-02-23 | $18.10 | $18.10 | 21,040 | — | — |
| 2018-02-22 | $18.10 | $18.10 | 50,000 | — | — |
| 2018-02-21 | $17.70 | $17.70 | 21,150 | — | — |
| 2018-02-20 | $17.60 | $17.60 | 55,730 | — | — |
| 2018-02-16 | $18.50 | $18.50 | 49,880 | — | — |
| 2018-02-15 | $20.00 | $20.00 | 62,190 | — | — |
| 2018-02-14 | $20.40 | $20.40 | 195,340 | — | — |
| 2018-02-13 | $19.50 | $19.50 | 91,940 | — | — |
| 2018-02-12 | $18.00 | $18.00 | 25,350 | — | — |
| 2018-02-09 | $17.30 | $17.30 | 41,480 | — | — |
| 2018-02-08 | $17.50 | $17.50 | 22,660 | — | — |
| 2018-02-07 | $18.10 | $18.10 | 22,030 | — | — |
| 2018-02-06 | $18.70 | $18.70 | 58,090 | — | — |
| 2018-02-05 | $18.80 | $18.80 | 382,610 | — | — |
| 2018-02-02 | $19.10 | $19.10 | 41,140 | — | — |
| 2018-02-01 | $18.30 | $18.30 | 60,150 | — | — |
| 2018-01-31 | $20.00 | $20.00 | 49,160 | — | — |
| 2018-01-30 | $18.90 | $18.90 | 28,940 | — | — |
| 2018-01-29 | $19.30 | $19.30 | 86,490 | — | — |
| 2018-01-26 | $20.90 | $20.90 | 601,360 | — | — |
| 2018-01-25 | $16.90 | $16.90 | 20,320 | — | — |
| 2018-01-24 | $16.00 | $16.00 | 14,390 | — | — |
| 2018-01-23 | $16.30 | $16.30 | 16,610 | — | — |
| 2018-01-22 | $16.60 | $16.60 | 14,320 | — | — |
| 2018-01-19 | $16.10 | $16.10 | 13,950 | — | — |
| 2018-01-18 | $16.30 | $16.30 | 10,780 | — | — |
| 2018-01-17 | $17.00 | $17.00 | 13,480 | — | — |
| 2018-01-16 | $17.00 | $17.00 | 29,040 | — | — |
| 2018-01-12 | $17.80 | $17.80 | 47,950 | — | — |
| 2018-01-11 | $17.30 | $17.30 | 89,820 | — | — |
| 2018-01-10 | $16.60 | $16.60 | 17,620 | — | — |
| 2018-01-09 | $16.50 | $16.50 | 12,120 | — | — |
| 2018-01-08 | $16.60 | $16.60 | 34,740 | — | — |
| 2018-01-05 | $16.10 | $16.10 | 18,370 | — | — |
| 2018-01-04 | $16.20 | $16.20 | 22,310 | — | — |
| 2018-01-03 | $15.80 | $15.80 | 15,750 | — | — |
| 2018-01-02 | $15.70 | $15.70 | 14,320 | — | — |