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
- 2015-04-08 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 | $1.56 | $1.56 | 41,220 | — | — |
| 2018-12-28 | $1.21 | $1.21 | 12,465 | — | — |
| 2018-12-27 | $1.22 | $1.22 | 19,440 | — | — |
| 2018-12-26 | $1.33 | $1.33 | 38,520 | — | — |
| 2018-12-24 | $1.00 | $1.00 | 5,175 | — | — |
| 2018-12-21 | $1.02 | $1.02 | 42,480 | — | — |
| 2018-12-20 | $1.37 | $1.37 | 15,705 | — | — |
| 2018-12-19 | $1.58 | $1.58 | 10,665 | — | — |
| 2018-12-18 | $1.68 | $1.68 | 2,655 | — | — |
| 2018-12-17 | $1.69 | $1.69 | 19,710 | — | — |
| 2018-12-14 | $1.77 | $1.77 | 10,440 | — | — |
| 2018-12-13 | $1.72 | $1.72 | 15,165 | — | — |
| 2018-12-12 | $1.89 | $1.89 | 5,085 | — | — |
| 2018-12-11 | $1.79 | $1.79 | 12,870 | — | — |
| 2018-12-10 | $1.93 | $1.93 | 7,335 | — | — |
| 2018-12-07 | $1.98 | $1.98 | 5,940 | — | — |
| 2018-12-06 | $2.01 | $2.01 | 5,265 | — | — |
| 2018-12-04 | $2.16 | $2.16 | 30,600 | — | — |
| 2018-12-03 | $2.12 | $2.12 | 34,785 | — | — |
| 2018-11-30 | $2.00 | $2.00 | 8,370 | — | — |
| 2018-11-29 | $2.10 | $2.10 | 43,245 | — | — |
| 2018-11-28 | $2.04 | $2.04 | 11,160 | — | — |
| 2018-11-27 | $2.16 | $2.16 | 11,025 | — | — |
| 2018-11-26 | $2.21 | $2.21 | 38,565 | — | — |
| 2018-11-23 | $2.00 | $2.00 | 3,105 | — | — |
| 2018-11-21 | $2.07 | $2.07 | 29,475 | — | — |
| 2018-11-20 | $2.00 | $2.00 | 24,255 | — | — |
| 2018-11-19 | $2.11 | $2.11 | 68,265 | — | — |
| 2018-11-16 | $2.29 | $2.29 | 83,475 | — | — |
| 2018-11-15 | $2.47 | $2.47 | 172,035 | — | — |
| 2018-11-14 | $2.31 | $2.31 | 33,885 | — | — |
| 2018-11-13 | $2.33 | $2.33 | 72,000 | — | — |
| 2018-11-12 | $2.60 | $2.60 | 227,610 | — | — |
| 2018-11-09 | $2.27 | $2.27 | 121,635 | — | — |
| 2018-11-08 | $2.53 | $2.53 | 33,750 | — | — |
| 2018-11-07 | $2.69 | $2.69 | 16,830 | — | — |
| 2018-11-06 | $2.71 | $2.71 | 46,260 | — | — |
| 2018-11-05 | $2.78 | $2.78 | 26,460 | — | — |
| 2018-11-02 | $2.64 | $2.64 | 27,450 | — | — |
| 2018-11-01 | $2.67 | $2.67 | 78,660 | — | — |
| 2018-10-31 | $2.47 | $2.47 | 29,745 | — | — |
| 2018-10-30 | $2.53 | $2.53 | 21,375 | — | — |
| 2018-10-29 | $2.53 | $2.53 | 36,405 | — | — |
| 2018-10-26 | $2.64 | $2.64 | 87,705 | — | — |
| 2018-10-25 | $2.62 | $2.62 | 27,990 | — | — |
| 2018-10-24 | $2.69 | $2.69 | 101,970 | — | — |
| 2018-10-23 | $3.04 | $3.04 | 170,460 | — | — |
| 2018-10-22 | $2.89 | $2.89 | 166,455 | — | — |
| 2018-10-19 | $3.84 | $3.84 | 637,380 | — | — |
| 2018-10-18 | $4.02 | $4.02 | 2,262,690 | — | — |
| 2018-10-17 | $3.16 | $3.16 | 504,810 | — | — |
| 2018-10-16 | $2.56 | $2.56 | 9,765 | — | — |
| 2018-10-15 | $2.49 | $2.49 | 13,095 | — | — |
| 2018-10-12 | $2.53 | $2.53 | 104,085 | — | — |
| 2018-10-11 | $2.42 | $2.42 | 47,250 | — | — |
| 2018-10-10 | $2.56 | $2.56 | 62,145 | — | — |
| 2018-10-09 | $2.29 | $2.29 | 59,625 | — | — |
| 2018-10-08 | $2.53 | $2.53 | 38,790 | — | — |
| 2018-10-05 | $2.67 | $2.67 | 526,050 | — | — |
| 2018-10-04 | $2.64 | $2.64 | 24,210 | — | — |
| 2018-10-03 | $2.58 | $2.58 | 18,855 | — | — |
| 2018-10-02 | $2.51 | $2.51 | 16,335 | — | — |
| 2018-10-01 | $2.44 | $2.44 | 21,510 | — | — |
| 2018-09-28 | $2.49 | $2.49 | 33,525 | — | — |
| 2018-09-27 | $2.49 | $2.49 | 311,220 | — | — |
| 2018-09-26 | $2.58 | $2.58 | 25,515 | — | — |
| 2018-09-25 | $2.71 | $2.71 | 31,590 | — | — |
| 2018-09-24 | $2.69 | $2.69 | 101,565 | — | — |
| 2018-09-21 | $2.82 | $2.82 | 22,725 | — | — |
| 2018-09-20 | $2.82 | $2.82 | 145,215 | — | — |
| 2018-09-19 | $2.69 | $2.69 | 22,950 | — | — |
| 2018-09-18 | $2.68 | $2.68 | 23,715 | — | — |
| 2018-09-17 | $2.67 | $2.67 | 25,335 | — | — |
| 2018-09-14 | $2.73 | $2.73 | 126,270 | — | — |
| 2018-09-13 | $2.78 | $2.78 | 11,655 | — | — |
| 2018-09-12 | $2.73 | $2.73 | 29,835 | — | — |
| 2018-09-11 | $2.73 | $2.73 | 11,925 | — | — |
| 2018-09-10 | $2.76 | $2.76 | 42,660 | — | — |
| 2018-09-07 | $2.71 | $2.71 | 35,820 | — | — |
| 2018-09-06 | $3.13 | $3.13 | 15,255 | — | — |
| 2018-09-05 | $3.33 | $3.33 | 13,095 | — | — |
| 2018-09-04 | $3.33 | $3.33 | 9,090 | — | — |
| 2018-08-31 | $3.27 | $3.27 | 19,890 | — | — |
| 2018-08-30 | $3.33 | $3.33 | 42,840 | — | — |
| 2018-08-29 | $3.36 | $3.36 | 80,910 | — | — |
| 2018-08-28 | $3.16 | $3.16 | 50,760 | — | — |
| 2018-08-27 | $3.04 | $3.04 | 96,435 | — | — |
| 2018-08-24 | $2.96 | $2.96 | 79,110 | — | — |
| 2018-08-23 | $3.42 | $3.42 | 48,420 | — | — |
| 2018-08-22 | $3.71 | $3.71 | 178,470 | — | — |
| 2018-08-21 | $3.56 | $3.56 | 1,279,440 | — | — |
| 2018-08-20 | $3.56 | $3.56 | 59,265 | — | — |
| 2018-08-17 | $3.64 | $3.64 | 685,350 | — | — |
| 2018-08-16 | $4.07 | $4.07 | 4,242,375 | — | — |
| 2018-08-15 | $2.80 | $2.80 | 20,340 | — | — |
| 2018-08-14 | $2.95 | $2.95 | 20,250 | — | — |
| 2018-08-13 | $2.87 | $2.87 | 7,335 | — | — |
| 2018-08-10 | $2.94 | $2.94 | 24,075 | — | — |
| 2018-08-09 | $3.09 | $3.09 | 30,150 | — | — |
| 2018-08-08 | $2.91 | $2.91 | 39,375 | — | — |
| 2018-08-07 | $2.62 | $2.62 | 15,750 | — | — |
| 2018-08-06 | $3.09 | $3.09 | 4,770 | — | — |
| 2018-08-03 | $3.13 | $3.13 | 14,490 | — | — |
| 2018-08-02 | $3.02 | $3.02 | 19,125 | — | — |
| 2018-08-01 | $3.11 | $3.11 | 77,220 | — | — |
| 2018-07-31 | $4.24 | $4.24 | 309,555 | — | — |
| 2018-07-30 | $6.44 | $6.44 | 38,988 | — | — |
| 2018-07-27 | $5.80 | $5.80 | 23,198 | — | — |
| 2018-07-26 | $5.56 | $5.56 | 27,918 | — | — |
| 2018-07-25 | $5.11 | $5.11 | 7,443 | — | — |
| 2018-07-24 | $5.00 | $5.00 | 6,975 | — | — |
| 2018-07-23 | $5.22 | $5.22 | 5,535 | — | — |
| 2018-07-20 | $5.56 | $5.56 | 4,428 | — | — |
| 2018-07-19 | $5.42 | $5.42 | 3,200 | — | — |
| 2018-07-18 | $5.73 | $5.73 | 6,602 | — | — |
| 2018-07-17 | $6.16 | $6.16 | 20,597 | — | — |
| 2018-07-16 | $6.44 | $6.44 | 11,511 | — | — |
| 2018-07-13 | $6.89 | $6.89 | 4,298 | — | — |
| 2018-07-12 | $7.44 | $7.44 | 25,299 | — | — |
| 2018-07-11 | $7.33 | $7.33 | 1,197 | — | — |
| 2018-07-10 | $7.29 | $7.29 | 4,577 | — | — |
| 2018-07-09 | $7.53 | $7.53 | 2,840 | — | — |
| 2018-07-06 | $7.78 | $7.78 | 1,535 | — | — |
| 2018-07-05 | $7.78 | $7.78 | 5,711 | — | — |
| 2018-07-03 | $7.82 | $7.82 | 135 | — | — |
| 2018-07-02 | $8.67 | $8.67 | 4,622 | — | — |
| 2018-06-29 | $9.56 | $9.56 | 24,165 | — | — |
| 2018-06-28 | $8.69 | $8.69 | 7,934 | — | — |
| 2018-06-27 | $8.22 | $8.22 | 1,373 | — | — |
| 2018-06-26 | $8.44 | $8.44 | 6,728 | — | — |
| 2018-06-25 | $8.22 | $8.22 | 5,351 | — | — |
| 2018-06-22 | $8.67 | $8.67 | 6,957 | — | — |
| 2018-06-21 | $8.64 | $8.64 | 1,557 | — | — |
| 2018-06-20 | $8.89 | $8.89 | 1,395 | — | — |
| 2018-06-19 | $9.11 | $9.11 | 5,153 | — | — |
| 2018-06-18 | $9.78 | $9.78 | 1,665 | — | — |
| 2018-06-15 | $10.00 | $10.00 | 1,490 | — | — |
| 2018-06-14 | $9.62 | $9.62 | 6,039 | — | — |
| 2018-06-13 | $10.33 | $10.33 | 4,266 | — | — |
| 2018-06-12 | $10.67 | $10.67 | 3,524 | — | — |
| 2018-06-11 | $10.44 | $10.44 | 3,362 | — | — |
| 2018-06-08 | $10.44 | $10.44 | 3,263 | — | — |
| 2018-06-07 | $10.89 | $10.89 | 2,246 | — | — |
| 2018-06-06 | $11.24 | $11.24 | 6,215 | — | — |
| 2018-06-05 | $11.56 | $11.56 | 5,112 | — | — |
| 2018-06-04 | $13.11 | $13.11 | 3,798 | — | — |
| 2018-06-01 | $11.33 | $11.33 | 4,734 | — | — |
| 2018-05-31 | $12.00 | $12.00 | 4,617 | — | — |
| 2018-05-30 | $12.22 | $12.22 | 4,073 | — | — |
| 2018-05-29 | $13.33 | $13.33 | 4,082 | — | — |
| 2018-05-25 | $13.76 | $13.76 | 9,558 | — | — |
| 2018-05-24 | $14.00 | $14.00 | 3,474 | — | — |
| 2018-05-23 | $13.78 | $13.78 | 3,645 | — | — |
| 2018-05-22 | $14.00 | $14.00 | 13,442 | — | — |
| 2018-05-21 | $13.78 | $13.78 | 5,445 | — | — |
| 2018-05-18 | $14.58 | $14.58 | 4,694 | — | — |
| 2018-05-17 | $15.56 | $15.56 | 2,853 | — | — |
| 2018-05-16 | $15.56 | $15.56 | 1,980 | — | — |
| 2018-05-15 | $15.78 | $15.78 | 387 | — | — |
| 2018-05-14 | $16.20 | $16.20 | 2,759 | — | — |
| 2018-05-11 | $16.22 | $16.22 | 31,154 | — | — |
| 2018-05-10 | $20.00 | $20.00 | 8,825 | — | — |
| 2018-05-09 | $16.44 | $16.44 | 32 | — | — |
| 2018-05-08 | $16.44 | $16.44 | 18 | — | — |
| 2018-05-07 | $15.56 | $15.56 | 1,067 | — | — |
| 2018-05-04 | $16.69 | $16.69 | 7,142 | — | — |
| 2018-05-03 | $15.11 | $15.11 | 4,734 | — | — |
| 2018-05-02 | $12.93 | $12.93 | 2,336 | — | — |
| 2018-05-01 | $13.44 | $13.44 | 5,909 | — | — |
| 2018-04-30 | $14.67 | $14.67 | 8,411 | — | — |
| 2018-04-27 | $16.22 | $16.22 | 761 | — | — |
| 2018-04-26 | $15.38 | $15.38 | 432 | — | — |
| 2018-04-25 | $15.89 | $15.89 | 2,408 | — | — |
| 2018-04-24 | $15.87 | $15.87 | 500 | — | — |
| 2018-04-23 | $16.00 | $16.00 | 1,296 | — | — |
| 2018-04-20 | $14.91 | $14.91 | 1,859 | — | — |
| 2018-04-19 | $17.33 | $17.33 | 167 | — | — |
| 2018-04-18 | $18.18 | $18.18 | 207 | — | — |
| 2018-04-17 | $16.93 | $16.93 | 4,122 | — | — |
| 2018-04-16 | $17.36 | $17.36 | 779 | — | — |
| 2018-04-13 | $17.89 | $17.89 | 509 | — | — |
| 2018-04-12 | $18.67 | $18.67 | 0 | — | — |
| 2018-04-11 | $18.67 | $18.67 | 0 | — | — |
| 2018-04-10 | $18.67 | $18.67 | 0 | — | — |
| 2018-04-09 | $18.67 | $18.67 | 81 | — | — |
| 2018-04-06 | $17.78 | $17.78 | 32 | — | — |
| 2018-04-05 | $17.33 | $17.33 | 248 | — | — |
| 2018-04-04 | $17.33 | $17.33 | 14 | — | — |
| 2018-04-03 | $17.78 | $17.78 | 1,742 | — | — |
| 2018-04-02 | $19.11 | $19.11 | 0 | — | — |
| 2018-03-29 | $19.11 | $19.11 | 243 | — | — |
| 2018-03-28 | $19.33 | $19.33 | 41 | — | — |
| 2018-03-27 | $19.42 | $19.42 | 1,427 | — | — |
| 2018-03-26 | $19.33 | $19.33 | 14 | — | — |
| 2018-03-23 | $20.62 | $20.62 | 180 | — | — |
| 2018-03-22 | $19.40 | $19.40 | 414 | — | — |
| 2018-03-21 | $20.67 | $20.67 | 297 | — | — |
| 2018-03-20 | $19.78 | $19.78 | 1,017 | — | — |
| 2018-03-19 | $19.33 | $19.33 | 1,328 | — | — |
| 2018-03-16 | $20.44 | $20.44 | 189 | — | — |
| 2018-03-15 | $20.22 | $20.22 | 5 | — | — |
| 2018-03-14 | $20.36 | $20.36 | 180 | — | — |
| 2018-03-13 | $21.11 | $21.11 | 1,121 | — | — |
| 2018-03-12 | $19.96 | $19.96 | 369 | — | — |
| 2018-03-09 | $20.44 | $20.44 | 36 | — | — |
| 2018-03-08 | $19.42 | $19.42 | 369 | — | — |
| 2018-03-07 | $20.00 | $20.00 | 144 | — | — |
| 2018-03-06 | $19.78 | $19.78 | 392 | — | — |
| 2018-03-05 | $19.11 | $19.11 | 2,003 | — | — |
| 2018-03-02 | $20.89 | $20.89 | 590 | — | — |
| 2018-03-01 | $19.67 | $19.67 | 941 | — | — |
| 2018-02-28 | $19.42 | $19.42 | 59 | — | — |
| 2018-02-27 | $19.47 | $19.47 | 342 | — | — |
| 2018-02-26 | $19.78 | $19.78 | 0 | — | — |
| 2018-02-23 | $19.78 | $19.78 | 1,022 | — | — |
| 2018-02-22 | $20.00 | $20.00 | 171 | — | — |
| 2018-02-21 | $20.22 | $20.22 | 1,557 | — | — |
| 2018-02-20 | $20.00 | $20.00 | 1,130 | — | — |
| 2018-02-16 | $20.22 | $20.22 | 365 | — | — |
| 2018-02-15 | $20.22 | $20.22 | 378 | — | — |
| 2018-02-14 | $20.00 | $20.00 | 608 | — | — |
| 2018-02-13 | $19.89 | $19.89 | 90 | — | — |
| 2018-02-12 | $18.27 | $18.27 | 1,962 | — | — |
| 2018-02-09 | $18.00 | $18.00 | 4,905 | — | — |
| 2018-02-08 | $21.11 | $21.11 | 2,007 | — | — |
| 2018-02-07 | $21.11 | $21.11 | 599 | — | — |
| 2018-02-06 | $21.56 | $21.56 | 3,042 | — | — |
| 2018-02-05 | $21.11 | $21.11 | 2,489 | — | — |
| 2018-02-02 | $21.11 | $21.11 | 1,386 | — | — |
| 2018-02-01 | $21.11 | $21.11 | 1,274 | — | — |
| 2018-01-31 | $21.78 | $21.78 | 1,413 | — | — |
| 2018-01-30 | $22.00 | $22.00 | 2,750 | — | — |
| 2018-01-29 | $23.11 | $23.11 | 2,205 | — | — |
| 2018-01-26 | $23.78 | $23.78 | 3,213 | — | — |
| 2018-01-25 | $23.89 | $23.89 | 1,544 | — | — |
| 2018-01-24 | $24.00 | $24.00 | 896 | — | — |
| 2018-01-23 | $23.78 | $23.78 | 2,025 | — | — |
| 2018-01-22 | $24.67 | $24.67 | 1,112 | — | — |
| 2018-01-19 | $25.33 | $25.33 | 3,794 | — | — |
| 2018-01-18 | $25.56 | $25.56 | 3,879 | — | — |
| 2018-01-17 | $27.33 | $27.33 | 8,541 | — | — |
| 2018-01-16 | $27.78 | $27.78 | 13,937 | — | — |
| 2018-01-12 | $26.22 | $26.22 | 5,913 | — | — |
| 2018-01-11 | $25.11 | $25.11 | 9,050 | — | — |
| 2018-01-10 | $25.33 | $25.33 | 6,566 | — | — |
| 2018-01-09 | $25.31 | $25.31 | 2,237 | — | — |
| 2018-01-08 | $24.44 | $24.44 | 4,973 | — | — |
| 2018-01-05 | $25.11 | $25.11 | 38,052 | — | — |
| 2018-01-04 | $26.67 | $26.67 | 17,987 | — | — |
| 2018-01-03 | $23.33 | $23.33 | 1,319 | — | — |
| 2018-01-02 | $23.33 | $23.33 | 2,453 | — | — |