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
- 2010-06-17 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 | $5.53 | $5.53 | 7,386,800 | — | — |
| 2018-12-28 | $5.46 | $5.46 | 10,576,900 | — | — |
| 2018-12-27 | $5.57 | $5.57 | 14,493,400 | — | — |
| 2018-12-26 | $5.38 | $5.38 | 15,440,700 | — | — |
| 2018-12-24 | $4.74 | $4.74 | 7,277,800 | — | — |
| 2018-12-21 | $5.03 | $5.03 | 17,315,400 | — | — |
| 2018-12-20 | $5.12 | $5.12 | 11,279,000 | — | — |
| 2018-12-19 | $5.28 | $5.28 | 12,929,900 | — | — |
| 2018-12-18 | $5.42 | $5.42 | 13,481,700 | — | — |
| 2018-12-17 | $5.69 | $5.69 | 11,913,100 | — | — |
| 2018-12-14 | $5.89 | $5.89 | 10,096,500 | — | — |
| 2018-12-13 | $6.30 | $6.30 | 12,008,900 | — | — |
| 2018-12-12 | $6.33 | $6.33 | 13,133,200 | — | — |
| 2018-12-11 | $6.32 | $6.32 | 11,733,700 | — | — |
| 2018-12-10 | $6.45 | $6.45 | 13,444,600 | — | — |
| 2018-12-07 | $6.89 | $6.89 | 12,416,100 | — | — |
| 2018-12-06 | $6.86 | $6.86 | 17,369,100 | — | — |
| 2018-12-04 | $7.40 | $7.40 | 9,142,100 | — | — |
| 2018-12-03 | $7.75 | $7.75 | 13,541,600 | — | — |
| 2018-11-30 | $7.14 | $7.14 | 12,907,200 | — | — |
| 2018-11-29 | $7.51 | $7.51 | 10,466,300 | — | — |
| 2018-11-28 | $7.39 | $7.39 | 10,629,600 | — | — |
| 2018-11-27 | $7.48 | $7.48 | 7,745,000 | — | — |
| 2018-11-26 | $7.60 | $7.60 | 8,133,600 | — | — |
| 2018-11-23 | $7.49 | $7.49 | 4,276,900 | — | — |
| 2018-11-21 | $7.74 | $7.74 | 7,185,800 | — | — |
| 2018-11-20 | $7.34 | $7.34 | 16,230,400 | — | — |
| 2018-11-19 | $8.05 | $8.05 | 11,162,200 | — | — |
| 2018-11-16 | $8.29 | $8.29 | 11,556,800 | — | — |
| 2018-11-15 | $8.49 | $8.49 | 9,090,500 | — | — |
| 2018-11-14 | $8.27 | $8.27 | 13,944,100 | — | — |
| 2018-11-13 | $8.32 | $8.32 | 10,769,300 | — | — |
| 2018-11-12 | $8.77 | $8.77 | 10,343,800 | — | — |
| 2018-11-09 | $9.36 | $9.36 | 11,017,800 | — | — |
| 2018-11-08 | $9.57 | $9.57 | 9,158,800 | — | — |
| 2018-11-07 | $10.26 | $10.26 | 8,647,200 | — | — |
| 2018-11-06 | $9.88 | $9.88 | 16,424,100 | — | — |
| 2018-11-05 | $10.21 | $10.21 | 8,965,500 | — | — |
| 2018-11-02 | $9.87 | $9.87 | 8,700,400 | — | — |
| 2018-11-01 | $10.34 | $10.34 | 16,008,900 | — | — |
| 2018-10-31 | $10.06 | $10.06 | 12,223,500 | — | — |
| 2018-10-30 | $9.81 | $9.81 | 12,308,900 | — | — |
| 2018-10-29 | $9.69 | $9.69 | 8,467,200 | — | — |
| 2018-10-26 | $10.20 | $10.20 | 8,257,100 | — | — |
| 2018-10-25 | $10.44 | $10.44 | 7,143,300 | — | — |
| 2018-10-24 | $10.39 | $10.39 | 12,209,700 | — | — |
| 2018-10-23 | $11.38 | $11.38 | 9,969,000 | — | — |
| 2018-10-22 | $12.01 | $12.01 | 5,397,700 | — | — |
| 2018-10-19 | $12.23 | $12.23 | 8,323,200 | — | — |
| 2018-10-18 | $12.16 | $12.16 | 7,787,700 | — | — |
| 2018-10-17 | $12.47 | $12.47 | 7,086,700 | — | — |
| 2018-10-16 | $12.74 | $12.74 | 5,534,400 | — | — |
| 2018-10-15 | $12.49 | $12.49 | 6,922,800 | — | — |
| 2018-10-12 | $12.39 | $12.39 | 10,993,600 | — | — |
| 2018-10-11 | $11.97 | $11.97 | 10,796,300 | — | — |
| 2018-10-10 | $12.58 | $12.58 | 8,355,200 | — | — |
| 2018-10-09 | $13.23 | $13.23 | 8,486,900 | — | — |
| 2018-10-08 | $12.90 | $12.90 | 10,698,700 | — | — |
| 2018-10-05 | $13.34 | $13.34 | 10,176,900 | — | — |
| 2018-10-04 | $13.83 | $13.83 | 5,659,800 | — | — |
| 2018-10-03 | $14.22 | $14.22 | 5,990,200 | — | — |
| 2018-10-02 | $14.13 | $14.13 | 5,666,100 | — | — |
| 2018-10-01 | $14.27 | $14.27 | 7,760,200 | — | — |
| 2018-09-28 | $14.18 | $14.18 | 8,760,200 | — | — |
| 2018-09-27 | $13.88 | $13.88 | 4,496,900 | — | — |
| 2018-09-26 | $13.52 | $13.52 | 7,114,300 | — | — |
| 2018-09-25 | $13.92 | $13.92 | 10,467,700 | — | — |
| 2018-09-24 | $13.66 | $13.66 | 9,446,300 | — | — |
| 2018-09-21 | $12.97 | $12.97 | 6,912,600 | — | — |
| 2018-09-20 | $12.77 | $12.77 | 4,764,600 | — | — |
| 2018-09-19 | $12.89 | $12.89 | 6,143,000 | — | — |
| 2018-09-18 | $12.68 | $12.68 | 6,991,600 | — | — |
| 2018-09-17 | $12.22 | $12.22 | 5,355,400 | — | — |
| 2018-09-14 | $12.28 | $12.28 | 5,109,500 | — | — |
| 2018-09-13 | $12.17 | $12.17 | 6,503,500 | — | — |
| 2018-09-12 | $12.48 | $12.48 | 7,690,900 | — | — |
| 2018-09-11 | $12.47 | $12.47 | 5,276,800 | — | — |
| 2018-09-10 | $12.08 | $12.08 | 5,573,300 | — | — |
| 2018-09-07 | $12.28 | $12.28 | 8,874,500 | — | — |
| 2018-09-06 | $12.36 | $12.36 | 7,298,000 | — | — |
| 2018-09-05 | $13.25 | $13.25 | 5,117,200 | — | — |
| 2018-09-04 | $13.38 | $13.38 | 5,366,600 | — | — |
| 2018-08-31 | $13.46 | $13.46 | 3,823,300 | — | — |
| 2018-08-30 | $13.40 | $13.40 | 4,779,800 | — | — |
| 2018-08-29 | $13.19 | $13.19 | 5,277,600 | — | — |
| 2018-08-28 | $12.83 | $12.83 | 4,899,700 | — | — |
| 2018-08-27 | $13.14 | $13.14 | 4,021,700 | — | — |
| 2018-08-24 | $13.21 | $13.21 | 5,299,700 | — | — |
| 2018-08-23 | $12.93 | $12.93 | 4,743,200 | — | — |
| 2018-08-22 | $12.94 | $12.94 | 5,770,000 | — | — |
| 2018-08-21 | $12.42 | $12.42 | 4,647,600 | — | — |
| 2018-08-20 | $12.12 | $12.12 | 5,568,600 | — | — |
| 2018-08-17 | $12.08 | $12.08 | 6,944,600 | — | — |
| 2018-08-16 | $11.83 | $11.83 | 6,793,100 | — | — |
| 2018-08-15 | $11.66 | $11.66 | 12,191,100 | — | — |
| 2018-08-14 | $12.75 | $12.75 | 5,510,500 | — | — |
| 2018-08-13 | $12.41 | $12.41 | 7,273,200 | — | — |
| 2018-08-10 | $13.04 | $13.04 | 6,109,100 | — | — |
| 2018-08-09 | $12.80 | $12.80 | 8,055,700 | — | — |
| 2018-08-08 | $12.63 | $12.63 | 11,043,300 | — | — |
| 2018-08-07 | $13.10 | $13.10 | 16,156,000 | — | — |
| 2018-08-06 | $12.60 | $12.60 | 6,437,700 | — | — |
| 2018-08-03 | $12.26 | $12.26 | 5,261,100 | — | — |
| 2018-08-02 | $12.34 | $12.34 | 5,002,300 | — | — |
| 2018-08-01 | $11.89 | $11.89 | 7,866,900 | — | — |
| 2018-07-31 | $12.22 | $12.22 | 6,157,100 | — | — |
| 2018-07-30 | $12.23 | $12.23 | 5,243,900 | — | — |
| 2018-07-27 | $11.91 | $11.91 | 4,069,900 | — | — |
| 2018-07-26 | $12.22 | $12.22 | 7,667,200 | — | — |
| 2018-07-25 | $12.34 | $12.34 | 6,208,200 | — | — |
| 2018-07-24 | $12.34 | $12.34 | 3,983,800 | — | — |
| 2018-07-23 | $12.03 | $12.03 | 4,137,900 | — | — |
| 2018-07-20 | $12.08 | $12.08 | 5,240,500 | — | — |
| 2018-07-19 | $12.08 | $12.08 | 4,712,700 | — | — |
| 2018-07-18 | $11.90 | $11.90 | 8,145,500 | — | — |
| 2018-07-17 | $11.89 | $11.89 | 5,155,800 | — | — |
| 2018-07-16 | $11.90 | $11.90 | 8,230,500 | — | — |
| 2018-07-13 | $12.55 | $12.55 | 4,680,900 | — | — |
| 2018-07-12 | $12.72 | $12.72 | 7,158,700 | — | — |
| 2018-07-11 | $12.78 | $12.78 | 7,474,400 | — | — |
| 2018-07-10 | $13.27 | $13.27 | 6,334,800 | — | — |
| 2018-07-09 | $13.34 | $13.34 | 8,154,000 | — | — |
| 2018-07-06 | $13.21 | $13.21 | 5,687,000 | — | — |
| 2018-07-05 | $12.94 | $12.94 | 5,654,700 | — | — |
| 2018-07-03 | $12.80 | $12.80 | 3,847,800 | — | — |
| 2018-07-02 | $12.64 | $12.64 | 5,777,700 | — | — |
| 2018-06-29 | $12.97 | $12.97 | 8,315,300 | — | — |
| 2018-06-28 | $13.21 | $13.21 | 8,110,700 | — | — |
| 2018-06-27 | $13.42 | $13.42 | 10,878,300 | — | — |
| 2018-06-26 | $13.16 | $13.16 | 11,570,200 | — | — |
| 2018-06-25 | $13.10 | $13.10 | 7,974,800 | — | — |
| 2018-06-22 | $13.78 | $13.78 | 14,944,400 | — | — |
| 2018-06-21 | $12.63 | $12.63 | 5,594,400 | — | — |
| 2018-06-20 | $13.11 | $13.11 | 8,283,000 | — | — |
| 2018-06-19 | $12.49 | $12.49 | 4,957,600 | — | — |
| 2018-06-18 | $12.28 | $12.28 | 7,064,800 | — | — |
| 2018-06-15 | $12.01 | $12.01 | 13,713,500 | — | — |
| 2018-06-14 | $12.63 | $12.63 | 5,883,000 | — | — |
| 2018-06-13 | $12.76 | $12.76 | 7,522,800 | — | — |
| 2018-06-12 | $12.80 | $12.80 | 8,720,300 | — | — |
| 2018-06-11 | $12.87 | $12.87 | 7,290,300 | — | — |
| 2018-06-08 | $12.86 | $12.86 | 6,899,100 | — | — |
| 2018-06-07 | $12.97 | $12.97 | 8,568,900 | — | — |
| 2018-06-06 | $12.52 | $12.52 | 9,160,000 | — | — |
| 2018-06-05 | $12.47 | $12.47 | 7,418,400 | — | — |
| 2018-06-04 | $12.44 | $12.44 | 13,369,300 | — | — |
| 2018-06-01 | $13.19 | $13.19 | 16,087,600 | — | — |
| 2018-05-31 | $13.03 | $13.03 | 7,507,000 | — | — |
| 2018-05-30 | $13.04 | $13.04 | 7,211,400 | — | — |
| 2018-05-29 | $12.34 | $12.34 | 8,112,800 | — | — |
| 2018-05-25 | $12.15 | $12.15 | 14,683,400 | — | — |
| 2018-05-24 | $12.66 | $12.66 | 9,648,600 | — | — |
| 2018-05-23 | $12.76 | $12.76 | 11,633,200 | — | — |
| 2018-05-22 | $12.52 | $12.52 | 10,357,900 | — | — |
| 2018-05-21 | $12.97 | $12.97 | 7,218,900 | — | — |
| 2018-05-18 | $12.74 | $12.74 | 6,932,700 | — | — |
| 2018-05-17 | $12.76 | $12.76 | 8,901,200 | — | — |
| 2018-05-16 | $12.31 | $12.31 | 9,955,100 | — | — |
| 2018-05-15 | $11.94 | $11.94 | 6,871,800 | — | — |
| 2018-05-14 | $11.80 | $11.80 | 7,680,000 | — | — |
| 2018-05-11 | $11.61 | $11.61 | 9,050,700 | — | — |
| 2018-05-10 | $11.68 | $11.68 | 10,172,500 | — | — |
| 2018-05-09 | $11.47 | $11.47 | 13,782,500 | — | — |
| 2018-05-08 | $11.54 | $11.54 | 16,842,300 | — | — |
| 2018-05-07 | $11.34 | $11.34 | 12,709,500 | — | — |
| 2018-05-04 | $11.22 | $11.22 | 10,142,500 | — | — |
| 2018-05-03 | $11.01 | $11.01 | 9,567,100 | — | — |
| 2018-05-02 | $11.14 | $11.14 | 11,566,800 | — | — |
| 2018-05-01 | $10.87 | $10.87 | 14,290,900 | — | — |
| 2018-04-30 | $11.03 | $11.03 | 57,226,400 | — | — |
| 2018-04-27 | $10.80 | $10.80 | 25,188,000 | — | — |
| 2018-04-26 | $10.61 | $10.61 | 9,531,200 | — | — |
| 2018-04-25 | $10.64 | $10.64 | 8,655,900 | — | — |
| 2018-04-24 | $10.24 | $10.24 | 10,015,200 | — | — |
| 2018-04-23 | $10.33 | $10.33 | 8,434,800 | — | — |
| 2018-04-20 | $10.16 | $10.16 | 8,513,000 | — | — |
| 2018-04-19 | $10.15 | $10.15 | 11,482,500 | — | — |
| 2018-04-18 | $10.20 | $10.20 | 23,512,600 | — | — |
| 2018-04-17 | $9.22 | $9.22 | 6,793,200 | — | — |
| 2018-04-16 | $8.96 | $8.96 | 8,648,500 | — | — |
| 2018-04-13 | $8.87 | $8.87 | 8,889,800 | — | — |
| 2018-04-12 | $8.73 | $8.73 | 7,753,900 | — | — |
| 2018-04-11 | $8.67 | $8.67 | 12,210,500 | — | — |
| 2018-04-10 | $8.35 | $8.35 | 11,541,300 | — | — |
| 2018-04-09 | $7.81 | $7.81 | 7,335,500 | — | — |
| 2018-04-06 | $7.82 | $7.82 | 10,017,400 | — | — |
| 2018-04-05 | $8.22 | $8.22 | 9,754,900 | — | — |
| 2018-04-04 | $7.82 | $7.82 | 7,759,300 | — | — |
| 2018-04-03 | $7.90 | $7.90 | 8,265,400 | — | — |
| 2018-04-02 | $7.77 | $7.77 | 10,051,200 | — | — |
| 2018-03-29 | $8.10 | $8.10 | 12,880,700 | — | — |
| 2018-03-28 | $8.03 | $8.03 | 8,589,500 | — | — |
| 2018-03-27 | $8.11 | $8.11 | 8,005,700 | — | — |
| 2018-03-26 | $8.37 | $8.37 | 7,507,700 | — | — |
| 2018-03-23 | $8.29 | $8.29 | 10,280,800 | — | — |
| 2018-03-22 | $8.37 | $8.37 | 6,954,400 | — | — |
| 2018-03-21 | $8.58 | $8.58 | 12,825,700 | — | — |
| 2018-03-20 | $7.99 | $7.99 | 7,174,400 | — | — |
| 2018-03-19 | $7.91 | $7.91 | 7,780,700 | — | — |
| 2018-03-16 | $8.25 | $8.25 | 8,589,900 | — | — |
| 2018-03-15 | $8.14 | $8.14 | 7,808,600 | — | — |
| 2018-03-14 | $8.29 | $8.29 | 7,009,000 | — | — |
| 2018-03-13 | $8.23 | $8.23 | 8,018,200 | — | — |
| 2018-03-12 | $8.25 | $8.25 | 6,894,700 | — | — |
| 2018-03-09 | $8.33 | $8.33 | 7,800,600 | — | — |
| 2018-03-08 | $8.10 | $8.10 | 9,338,900 | — | — |
| 2018-03-07 | $8.21 | $8.21 | 8,323,600 | — | — |
| 2018-03-06 | $8.60 | $8.60 | 8,370,300 | — | — |
| 2018-03-05 | $8.59 | $8.59 | 9,693,200 | — | — |
| 2018-03-02 | $8.34 | $8.34 | 9,931,500 | — | — |
| 2018-03-01 | $8.06 | $8.06 | 12,210,700 | — | — |
| 2018-02-28 | $7.88 | $7.88 | 18,920,700 | — | — |
| 2018-02-27 | $8.60 | $8.60 | 9,748,200 | — | — |
| 2018-02-26 | $8.87 | $8.87 | 7,516,300 | — | — |
| 2018-02-23 | $8.80 | $8.80 | 9,633,800 | — | — |
| 2018-02-22 | $8.37 | $8.37 | 10,844,900 | — | — |
| 2018-02-21 | $7.78 | $7.78 | 5,607,100 | — | — |
| 2018-02-20 | $7.97 | $7.97 | 5,621,200 | — | — |
| 2018-02-16 | $7.93 | $7.93 | 8,836,400 | — | — |
| 2018-02-15 | $7.92 | $7.92 | 12,549,700 | — | — |
| 2018-02-14 | $8.07 | $8.07 | 9,086,800 | — | — |
| 2018-02-13 | $7.72 | $7.72 | 7,357,700 | — | — |
| 2018-02-12 | $7.87 | $7.87 | 8,397,300 | — | — |
| 2018-02-09 | $7.76 | $7.76 | 12,084,200 | — | — |
| 2018-02-08 | $7.72 | $7.72 | 10,454,800 | — | — |
| 2018-02-07 | $7.90 | $7.90 | 11,138,000 | — | — |
| 2018-02-06 | $8.38 | $8.38 | 10,544,200 | — | — |
| 2018-02-05 | $8.19 | $8.19 | 13,017,000 | — | — |
| 2018-02-02 | $8.33 | $8.33 | 12,698,700 | — | — |
| 2018-02-01 | $8.90 | $8.90 | 9,704,800 | — | — |
| 2018-01-31 | $8.66 | $8.66 | 10,332,700 | — | — |
| 2018-01-30 | $8.41 | $8.41 | 13,707,600 | — | — |
| 2018-01-29 | $8.93 | $8.93 | 7,697,200 | — | — |
| 2018-01-26 | $9.03 | $9.03 | 5,680,700 | — | — |
| 2018-01-25 | $9.02 | $9.02 | 8,703,500 | — | — |
| 2018-01-24 | $9.27 | $9.27 | 8,887,200 | — | — |
| 2018-01-23 | $9.21 | $9.21 | 10,114,800 | — | — |
| 2018-01-22 | $9.15 | $9.15 | 9,468,300 | — | — |
| 2018-01-19 | $8.84 | $8.84 | 6,002,400 | — | — |
| 2018-01-18 | $8.89 | $8.89 | 6,710,000 | — | — |
| 2018-01-17 | $8.99 | $8.99 | 7,003,400 | — | — |
| 2018-01-16 | $9.01 | $9.01 | 8,291,900 | — | — |
| 2018-01-12 | $9.27 | $9.27 | 8,966,200 | — | — |
| 2018-01-11 | $9.34 | $9.34 | 16,555,800 | — | — |
| 2018-01-10 | $8.81 | $8.81 | 6,799,500 | — | — |
| 2018-01-09 | $8.70 | $8.70 | 7,072,700 | — | — |
| 2018-01-08 | $8.66 | $8.66 | 6,350,700 | — | — |
| 2018-01-05 | $8.71 | $8.71 | 7,294,200 | — | — |
| 2018-01-04 | $8.81 | $8.81 | 11,665,000 | — | — |
| 2018-01-03 | $8.80 | $8.80 | 11,274,800 | — | — |
| 2018-01-02 | $8.57 | $8.57 | 7,460,900 | — | — |