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
- 1986-05-15 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 | $3.00 | $3.00 | 172,793 | — | — |
| 2018-12-28 | $3.00 | $3.00 | 234,107 | — | — |
| 2018-12-27 | $3.00 | $3.00 | 156,553 | — | — |
| 2018-12-26 | $3.00 | $3.00 | 134,893 | — | — |
| 2018-12-24 | $3.00 | $3.00 | 101,260 | — | — |
| 2018-12-21 | $3.00 | $3.00 | 240,967 | — | — |
| 2018-12-20 | $3.45 | $3.45 | 107,447 | — | — |
| 2018-12-19 | $3.60 | $3.60 | 138,727 | — | — |
| 2018-12-18 | $3.45 | $3.45 | 147,667 | — | — |
| 2018-12-17 | $3.60 | $3.60 | 117,047 | — | — |
| 2018-12-14 | $3.75 | $3.75 | 113,813 | — | — |
| 2018-12-13 | $3.90 | $3.90 | 85,587 | — | — |
| 2018-12-12 | $4.05 | $4.05 | 135,633 | — | — |
| 2018-12-11 | $3.90 | $3.90 | 116,167 | — | — |
| 2018-12-10 | $4.20 | $4.20 | 129,033 | — | — |
| 2018-12-07 | $3.90 | $3.90 | 86,347 | — | — |
| 2018-12-06 | $4.05 | $4.05 | 88,887 | — | — |
| 2018-12-04 | $4.20 | $4.20 | 89,933 | — | — |
| 2018-12-03 | $4.35 | $4.35 | 127,507 | — | — |
| 2018-11-30 | $4.50 | $4.50 | 70,273 | — | — |
| 2018-11-29 | $4.65 | $4.65 | 78,527 | — | — |
| 2018-11-28 | $4.35 | $4.35 | 75,887 | — | — |
| 2018-11-27 | $4.50 | $4.50 | 125,680 | — | — |
| 2018-11-26 | $4.50 | $4.50 | 82,180 | — | — |
| 2018-11-23 | $4.50 | $4.50 | 38,380 | — | — |
| 2018-11-21 | $4.65 | $4.65 | 76,407 | — | — |
| 2018-11-20 | $4.80 | $4.80 | 103,413 | — | — |
| 2018-11-19 | $4.80 | $4.80 | 84,940 | — | — |
| 2018-11-16 | $4.95 | $4.95 | 73,820 | — | — |
| 2018-11-15 | $5.10 | $5.10 | 83,027 | — | — |
| 2018-11-14 | $4.95 | $4.95 | 77,227 | — | — |
| 2018-11-13 | $5.10 | $5.10 | 82,780 | — | — |
| 2018-11-12 | $5.10 | $5.10 | 115,773 | — | — |
| 2018-11-09 | $5.40 | $5.40 | 167,113 | — | — |
| 2018-11-08 | $5.70 | $5.70 | 335,507 | — | — |
| 2018-11-07 | $5.10 | $5.10 | 118,480 | — | — |
| 2018-11-06 | $4.95 | $4.95 | 95,667 | — | — |
| 2018-11-05 | $5.10 | $5.10 | 112,627 | — | — |
| 2018-11-02 | $5.25 | $5.25 | 47,813 | — | — |
| 2018-11-01 | $5.25 | $5.25 | 84,173 | — | — |
| 2018-10-31 | $4.65 | $4.65 | 115,587 | — | — |
| 2018-10-30 | $4.65 | $4.65 | 206,973 | — | — |
| 2018-10-29 | $4.80 | $4.80 | 145,000 | — | — |
| 2018-10-26 | $5.25 | $5.25 | 97,380 | — | — |
| 2018-10-25 | $5.40 | $5.40 | 74,680 | — | — |
| 2018-10-24 | $5.55 | $5.55 | 91,933 | — | — |
| 2018-10-23 | $5.40 | $5.40 | 76,400 | — | — |
| 2018-10-22 | $5.55 | $5.55 | 349,400 | — | — |
| 2018-10-19 | $6.30 | $6.30 | 128,740 | — | — |
| 2018-10-18 | $6.30 | $6.30 | 126,673 | — | — |
| 2018-10-17 | $6.60 | $6.60 | 160,467 | — | — |
| 2018-10-16 | $6.75 | $6.75 | 337,053 | — | — |
| 2018-10-15 | $6.30 | $6.30 | 53,760 | — | — |
| 2018-10-12 | $6.30 | $6.30 | 69,673 | — | — |
| 2018-10-11 | $6.00 | $6.00 | 176,507 | — | — |
| 2018-10-10 | $6.30 | $6.30 | 83,367 | — | — |
| 2018-10-09 | $6.45 | $6.45 | 50,973 | — | — |
| 2018-10-08 | $6.45 | $6.45 | 60,460 | — | — |
| 2018-10-05 | $6.75 | $6.75 | 64,467 | — | — |
| 2018-10-04 | $6.60 | $6.60 | 82,820 | — | — |
| 2018-10-03 | $6.60 | $6.60 | 143,300 | — | — |
| 2018-10-02 | $6.45 | $6.45 | 56,593 | — | — |
| 2018-10-01 | $6.60 | $6.60 | 54,467 | — | — |
| 2018-09-28 | $6.75 | $6.75 | 55,080 | — | — |
| 2018-09-27 | $6.75 | $6.75 | 77,153 | — | — |
| 2018-09-26 | $6.75 | $6.75 | 118,367 | — | — |
| 2018-09-25 | $7.05 | $7.05 | 154,120 | — | — |
| 2018-09-24 | $6.75 | $6.75 | 85,713 | — | — |
| 2018-09-21 | $6.30 | $6.30 | 148,627 | — | — |
| 2018-09-20 | $6.45 | $6.45 | 56,273 | — | — |
| 2018-09-19 | $6.30 | $6.30 | 88,073 | — | — |
| 2018-09-18 | $6.30 | $6.30 | 80,400 | — | — |
| 2018-09-17 | $6.30 | $6.30 | 68,080 | — | — |
| 2018-09-14 | $6.30 | $6.30 | 54,320 | — | — |
| 2018-09-13 | $6.15 | $6.15 | 45,713 | — | — |
| 2018-09-12 | $6.30 | $6.30 | 60,087 | — | — |
| 2018-09-11 | $6.30 | $6.30 | 166,993 | — | — |
| 2018-09-10 | $6.45 | $6.45 | 89,153 | — | — |
| 2018-09-07 | $6.90 | $6.90 | 115,127 | — | — |
| 2018-09-06 | $6.90 | $6.90 | 127,567 | — | — |
| 2018-09-05 | $7.35 | $7.35 | 59,900 | — | — |
| 2018-09-04 | $7.05 | $7.05 | 136,947 | — | — |
| 2018-08-31 | $7.50 | $7.50 | 48,420 | — | — |
| 2018-08-30 | $7.50 | $7.50 | 66,447 | — | — |
| 2018-08-29 | $7.50 | $7.50 | 61,620 | — | — |
| 2018-08-28 | $7.35 | $7.35 | 69,907 | — | — |
| 2018-08-27 | $7.35 | $7.35 | 76,407 | — | — |
| 2018-08-24 | $7.05 | $7.05 | 99,253 | — | — |
| 2018-08-23 | $7.05 | $7.05 | 163,173 | — | — |
| 2018-08-22 | $7.50 | $7.50 | 322,480 | — | — |
| 2018-08-21 | $6.60 | $6.60 | 94,620 | — | — |
| 2018-08-20 | $6.30 | $6.30 | 140,627 | — | — |
| 2018-08-17 | $6.30 | $6.30 | 47,467 | — | — |
| 2018-08-16 | $6.30 | $6.30 | 50,513 | — | — |
| 2018-08-15 | $6.30 | $6.30 | 67,127 | — | — |
| 2018-08-14 | $6.45 | $6.45 | 111,853 | — | — |
| 2018-08-13 | $6.30 | $6.30 | 57,447 | — | — |
| 2018-08-10 | $6.45 | $6.45 | 95,873 | — | — |
| 2018-08-09 | $6.75 | $6.75 | 90,573 | — | — |
| 2018-08-08 | $7.20 | $7.20 | 78,300 | — | — |
| 2018-08-07 | $6.75 | $6.75 | 74,120 | — | — |
| 2018-08-06 | $6.45 | $6.45 | 64,240 | — | — |
| 2018-08-03 | $6.45 | $6.45 | 62,647 | — | — |
| 2018-08-02 | $6.60 | $6.60 | 108,500 | — | — |
| 2018-08-01 | $6.60 | $6.60 | 81,600 | — | — |
| 2018-07-31 | $7.05 | $7.05 | 79,493 | — | — |
| 2018-07-30 | $6.75 | $6.75 | 136,207 | — | — |
| 2018-07-27 | $6.90 | $6.90 | 129,553 | — | — |
| 2018-07-26 | $7.35 | $7.35 | 109,840 | — | — |
| 2018-07-25 | $7.65 | $7.65 | 108,360 | — | — |
| 2018-07-24 | $7.35 | $7.35 | 92,987 | — | — |
| 2018-07-23 | $7.65 | $7.65 | 76,640 | — | — |
| 2018-07-20 | $7.80 | $7.80 | 64,293 | — | — |
| 2018-07-19 | $7.65 | $7.65 | 55,100 | — | — |
| 2018-07-18 | $7.65 | $7.65 | 46,727 | — | — |
| 2018-07-17 | $7.80 | $7.80 | 164,367 | — | — |
| 2018-07-16 | $7.65 | $7.65 | 50,400 | — | — |
| 2018-07-13 | $7.80 | $7.80 | 84,780 | — | — |
| 2018-07-12 | $7.80 | $7.80 | 141,980 | — | — |
| 2018-07-11 | $7.80 | $7.80 | 97,160 | — | — |
| 2018-07-10 | $7.80 | $7.80 | 95,087 | — | — |
| 2018-07-09 | $7.80 | $7.80 | 130,273 | — | — |
| 2018-07-06 | $7.95 | $7.95 | 131,127 | — | — |
| 2018-07-05 | $7.80 | $7.80 | 82,300 | — | — |
| 2018-07-03 | $7.65 | $7.65 | 83,533 | — | — |
| 2018-07-02 | $7.65 | $7.65 | 132,967 | — | — |
| 2018-06-29 | $7.50 | $7.50 | 132,273 | — | — |
| 2018-06-28 | $7.50 | $7.50 | 128,213 | — | — |
| 2018-06-27 | $7.50 | $7.50 | 165,340 | — | — |
| 2018-06-26 | $7.50 | $7.50 | 346,540 | — | — |
| 2018-06-25 | $7.65 | $7.65 | 353,320 | — | — |
| 2018-06-22 | $7.80 | $7.80 | 1,232,520 | — | — |
| 2018-06-21 | $8.40 | $8.40 | 258,680 | — | — |
| 2018-06-20 | $8.70 | $8.70 | 257,100 | — | — |
| 2018-06-19 | $8.85 | $8.85 | 243,300 | — | — |
| 2018-06-18 | $8.85 | $8.85 | 191,360 | — | — |
| 2018-06-15 | $8.70 | $8.70 | 251,847 | — | — |
| 2018-06-14 | $9.00 | $9.00 | 197,913 | — | — |
| 2018-06-13 | $9.00 | $9.00 | 216,720 | — | — |
| 2018-06-12 | $9.75 | $9.75 | 103,647 | — | — |
| 2018-06-11 | $9.90 | $9.90 | 202,487 | — | — |
| 2018-06-08 | $9.75 | $9.75 | 148,047 | — | — |
| 2018-06-07 | $9.90 | $9.90 | 183,340 | — | — |
| 2018-06-06 | $9.90 | $9.90 | 281,193 | — | — |
| 2018-06-05 | $9.60 | $9.60 | 300,273 | — | — |
| 2018-06-04 | $9.15 | $9.15 | 222,047 | — | — |
| 2018-06-01 | $8.85 | $8.85 | 298,480 | — | — |
| 2018-05-31 | $8.70 | $8.70 | 388,687 | — | — |
| 2018-05-30 | $9.30 | $9.30 | 249,273 | — | — |
| 2018-05-29 | $9.45 | $9.45 | 227,960 | — | — |
| 2018-05-25 | $9.45 | $9.45 | 135,927 | — | — |
| 2018-05-24 | $9.60 | $9.60 | 198,653 | — | — |
| 2018-05-23 | $9.90 | $9.90 | 175,973 | — | — |
| 2018-05-22 | $9.90 | $9.90 | 277,840 | — | — |
| 2018-05-21 | $9.90 | $9.90 | 176,280 | — | — |
| 2018-05-18 | $10.05 | $10.05 | 168,493 | — | — |
| 2018-05-17 | $10.35 | $10.35 | 119,507 | — | — |
| 2018-05-16 | $10.50 | $10.50 | 151,020 | — | — |
| 2018-05-15 | $10.65 | $10.65 | 125,500 | — | — |
| 2018-05-14 | $10.80 | $10.80 | 153,813 | — | — |
| 2018-05-11 | $10.95 | $10.95 | 197,053 | — | — |
| 2018-05-10 | $10.80 | $10.80 | 179,873 | — | — |
| 2018-05-09 | $11.55 | $11.55 | 172,033 | — | — |
| 2018-05-08 | $11.25 | $11.25 | 215,793 | — | — |
| 2018-05-07 | $11.70 | $11.70 | 137,173 | — | — |
| 2018-05-04 | $12.00 | $12.00 | 119,420 | — | — |
| 2018-05-03 | $11.85 | $11.85 | 147,047 | — | — |
| 2018-05-02 | $11.85 | $11.85 | 202,307 | — | — |
| 2018-05-01 | $11.55 | $11.55 | 147,687 | — | — |
| 2018-04-30 | $11.10 | $11.10 | 196,160 | — | — |
| 2018-04-27 | $11.55 | $11.55 | 223,327 | — | — |
| 2018-04-26 | $11.85 | $11.85 | 415,353 | — | — |
| 2018-04-25 | $11.25 | $11.25 | 388,240 | — | — |
| 2018-04-24 | $10.65 | $10.65 | 252,720 | — | — |
| 2018-04-23 | $10.35 | $10.35 | 283,073 | — | — |
| 2018-04-20 | $10.50 | $10.50 | 413,140 | — | — |
| 2018-04-19 | $10.20 | $10.20 | 699,353 | — | — |
| 2018-04-18 | $10.95 | $10.95 | 691,667 | — | — |
| 2018-04-17 | $11.85 | $11.85 | 720,620 | — | — |
| 2018-04-16 | $11.40 | $11.40 | 1,949,547 | — | — |
| 2018-04-13 | $32.25 | $32.25 | 40,213 | — | — |
| 2018-04-12 | $33.60 | $33.60 | 74,547 | — | — |
| 2018-04-11 | $32.85 | $32.85 | 82,000 | — | — |
| 2018-04-10 | $31.95 | $31.95 | 63,653 | — | — |
| 2018-04-09 | $31.05 | $31.05 | 107,247 | — | — |
| 2018-04-06 | $29.85 | $29.85 | 99,320 | — | — |
| 2018-04-05 | $31.05 | $31.05 | 100,520 | — | — |
| 2018-04-04 | $32.40 | $32.40 | 138,907 | — | — |
| 2018-04-03 | $31.20 | $31.20 | 119,873 | — | — |
| 2018-04-02 | $32.10 | $32.10 | 138,793 | — | — |
| 2018-03-29 | $34.95 | $34.95 | 87,667 | — | — |
| 2018-03-28 | $34.35 | $34.35 | 78,727 | — | — |
| 2018-03-27 | $35.10 | $35.10 | 78,807 | — | — |
| 2018-03-26 | $36.15 | $36.15 | 74,073 | — | — |
| 2018-03-23 | $35.25 | $35.25 | 72,147 | — | — |
| 2018-03-22 | $36.60 | $36.60 | 74,693 | — | — |
| 2018-03-21 | $36.90 | $36.90 | 91,413 | — | — |
| 2018-03-20 | $36.45 | $36.45 | 124,153 | — | — |
| 2018-03-19 | $35.85 | $35.85 | 137,420 | — | — |
| 2018-03-16 | $37.05 | $37.05 | 127,487 | — | — |
| 2018-03-15 | $37.35 | $37.35 | 123,620 | — | — |
| 2018-03-14 | $38.25 | $38.25 | 147,513 | — | — |
| 2018-03-13 | $38.70 | $38.70 | 157,140 | — | — |
| 2018-03-12 | $42.30 | $42.30 | 99,767 | — | — |
| 2018-03-09 | $42.30 | $42.30 | 150,413 | — | — |
| 2018-03-08 | $41.25 | $41.25 | 320,300 | — | — |
| 2018-03-07 | $37.05 | $37.05 | 102,007 | — | — |
| 2018-03-06 | $36.15 | $36.15 | 80,207 | — | — |
| 2018-03-05 | $36.15 | $36.15 | 87,440 | — | — |
| 2018-03-02 | $34.95 | $34.95 | 84,913 | — | — |
| 2018-03-01 | $33.90 | $33.90 | 74,907 | — | — |
| 2018-02-28 | $33.75 | $33.75 | 79,060 | — | — |
| 2018-02-27 | $35.70 | $35.70 | 61,360 | — | — |
| 2018-02-26 | $36.00 | $36.00 | 48,500 | — | — |
| 2018-02-23 | $35.55 | $35.55 | 66,627 | — | — |
| 2018-02-22 | $35.40 | $35.40 | 81,120 | — | — |
| 2018-02-21 | $36.30 | $36.30 | 75,393 | — | — |
| 2018-02-20 | $35.55 | $35.55 | 82,400 | — | — |
| 2018-02-16 | $35.25 | $35.25 | 144,593 | — | — |
| 2018-02-15 | $34.65 | $34.65 | 80,200 | — | — |
| 2018-02-14 | $34.35 | $34.35 | 89,220 | — | — |
| 2018-02-13 | $34.80 | $34.80 | 74,447 | — | — |
| 2018-02-12 | $35.25 | $35.25 | 73,007 | — | — |
| 2018-02-09 | $35.70 | $35.70 | 120,113 | — | — |
| 2018-02-08 | $36.75 | $36.75 | 83,967 | — | — |
| 2018-02-07 | $37.95 | $37.95 | 86,493 | — | — |
| 2018-02-06 | $36.90 | $36.90 | 131,140 | — | — |
| 2018-02-05 | $38.10 | $38.10 | 92,060 | — | — |
| 2018-02-02 | $40.05 | $40.05 | 66,060 | — | — |
| 2018-02-01 | $41.25 | $41.25 | 69,773 | — | — |
| 2018-01-31 | $41.40 | $41.40 | 59,293 | — | — |
| 2018-01-30 | $42.00 | $42.00 | 58,160 | — | — |
| 2018-01-29 | $42.75 | $42.75 | 92,053 | — | — |
| 2018-01-26 | $42.60 | $42.60 | 65,653 | — | — |
| 2018-01-25 | $42.00 | $42.00 | 112,600 | — | — |
| 2018-01-24 | $41.55 | $41.55 | 99,753 | — | — |
| 2018-01-23 | $42.75 | $42.75 | 68,967 | — | — |
| 2018-01-22 | $42.15 | $42.15 | 75,267 | — | — |
| 2018-01-19 | $41.40 | $41.40 | 47,833 | — | — |
| 2018-01-18 | $41.10 | $41.10 | 47,493 | — | — |
| 2018-01-17 | $41.40 | $41.40 | 53,007 | — | — |
| 2018-01-16 | $40.35 | $40.35 | 118,107 | — | — |
| 2018-01-12 | $42.00 | $42.00 | 75,173 | — | — |
| 2018-01-11 | $42.90 | $42.90 | 117,360 | — | — |
| 2018-01-10 | $42.90 | $42.90 | 73,493 | — | — |
| 2018-01-09 | $42.90 | $42.90 | 111,507 | — | — |
| 2018-01-08 | $44.25 | $44.25 | 57,993 | — | — |
| 2018-01-05 | $45.75 | $45.75 | 44,693 | — | — |
| 2018-01-04 | $46.05 | $46.05 | 54,153 | — | — |
| 2018-01-03 | $45.45 | $45.45 | 114,520 | — | — |
| 2018-01-02 | $43.80 | $43.80 | 86,660 | — | — |