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
- 2018-05-25 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 | $2.42 | $2.42 | 229,000 | — | — |
| 2018-12-28 | $2.25 | $2.25 | 419,000 | — | — |
| 2018-12-27 | $3.32 | $3.32 | 17,200 | — | — |
| 2018-12-26 | $3.48 | $3.48 | 30,300 | — | — |
| 2018-12-24 | $3.56 | $3.56 | 9,000 | — | — |
| 2018-12-21 | $4.00 | $4.00 | 6,000 | — | — |
| 2018-12-20 | $4.62 | $4.62 | 16,600 | — | — |
| 2018-12-19 | $4.62 | $4.62 | 2,900 | — | — |
| 2018-12-18 | $4.85 | $4.85 | 13,400 | — | — |
| 2018-12-17 | $5.35 | $5.35 | 900 | — | — |
| 2018-12-14 | $5.33 | $5.33 | 12,900 | — | — |
| 2018-12-13 | $5.35 | $5.35 | 1,100 | — | — |
| 2018-12-12 | $5.36 | $5.36 | 15,000 | — | — |
| 2018-12-11 | $5.72 | $5.72 | 5,400 | — | — |
| 2018-12-10 | $5.75 | $5.75 | 3,800 | — | — |
| 2018-12-07 | $5.99 | $5.99 | 4,000 | — | — |
| 2018-12-06 | $6.21 | $6.21 | 43,400 | — | — |
| 2018-12-04 | $5.90 | $5.90 | 2,700 | — | — |
| 2018-12-03 | $5.75 | $5.75 | 5,100 | — | — |
| 2018-11-30 | $5.52 | $5.52 | 6,200 | — | — |
| 2018-11-29 | $5.90 | $5.90 | 2,900 | — | — |
| 2018-11-28 | $5.93 | $5.93 | 20,500 | — | — |
| 2018-11-27 | $5.99 | $5.99 | 49,700 | — | — |
| 2018-11-26 | $5.80 | $5.80 | 1,300 | — | — |
| 2018-11-23 | $5.92 | $5.92 | 900 | — | — |
| 2018-11-21 | $5.86 | $5.86 | 26,300 | — | — |
| 2018-11-20 | $5.80 | $5.80 | 8,100 | — | — |
| 2018-11-19 | $5.89 | $5.89 | 12,900 | — | — |
| 2018-11-16 | $5.69 | $5.69 | 30,100 | — | — |
| 2018-11-15 | $5.90 | $5.90 | 3,800 | — | — |
| 2018-11-14 | $5.81 | $5.81 | 13,100 | — | — |
| 2018-11-13 | $5.76 | $5.76 | 6,200 | — | — |
| 2018-11-12 | $5.96 | $5.96 | 5,300 | — | — |
| 2018-11-09 | $5.70 | $5.70 | 25,200 | — | — |
| 2018-11-08 | $5.87 | $5.87 | 10,700 | — | — |
| 2018-11-07 | $5.91 | $5.91 | 46,100 | — | — |
| 2018-11-06 | $6.56 | $6.56 | 41,800 | — | — |
| 2018-11-05 | $6.78 | $6.78 | 13,400 | — | — |
| 2018-11-02 | $6.41 | $6.41 | 22,000 | — | — |
| 2018-11-01 | $6.73 | $6.73 | 23,800 | — | — |
| 2018-10-31 | $6.86 | $6.86 | 33,200 | — | — |
| 2018-10-30 | $6.85 | $6.85 | 6,800 | — | — |
| 2018-10-29 | $6.63 | $6.63 | 60,800 | — | — |
| 2018-10-26 | $6.36 | $6.36 | 36,100 | — | — |
| 2018-10-25 | $6.16 | $6.16 | 17,300 | — | — |
| 2018-10-24 | $6.75 | $6.75 | 21,100 | — | — |
| 2018-10-23 | $7.89 | $7.89 | 14,900 | — | — |
| 2018-10-22 | $8.04 | $8.04 | 15,000 | — | — |
| 2018-10-19 | $8.06 | $8.06 | 24,700 | — | — |
| 2018-10-18 | $8.45 | $8.45 | 14,800 | — | — |
| 2018-10-17 | $8.50 | $8.50 | 31,100 | — | — |
| 2018-10-16 | $8.66 | $8.66 | 25,700 | — | — |
| 2018-10-15 | $8.51 | $8.51 | 14,100 | — | — |
| 2018-10-12 | $8.78 | $8.78 | 55,600 | — | — |
| 2018-10-11 | $8.44 | $8.44 | 49,700 | — | — |
| 2018-10-10 | $8.49 | $8.49 | 70,400 | — | — |
| 2018-10-09 | $8.80 | $8.80 | 114,500 | — | — |
| 2018-10-08 | $8.74 | $8.74 | 120,800 | — | — |
| 2018-10-05 | $9.25 | $9.25 | 99,300 | — | — |
| 2018-10-04 | $9.47 | $9.47 | 136,500 | — | — |
| 2018-10-03 | $9.50 | $9.50 | 58,700 | — | — |
| 2018-10-02 | $9.40 | $9.40 | 158,100 | — | — |
| 2018-10-01 | $9.96 | $9.96 | 240,200 | — | — |
| 2018-09-28 | $10.85 | $10.85 | 148,200 | — | — |
| 2018-09-27 | $12.31 | $12.31 | 75,600 | — | — |
| 2018-09-26 | $12.65 | $12.65 | 168,400 | — | — |
| 2018-09-25 | $12.94 | $12.94 | 92,800 | — | — |
| 2018-09-24 | $13.13 | $13.13 | 54,300 | — | — |
| 2018-09-21 | $13.23 | $13.23 | 30,600 | — | — |
| 2018-09-20 | $13.18 | $13.18 | 18,800 | — | — |
| 2018-09-19 | $13.70 | $13.70 | 46,400 | — | — |
| 2018-09-18 | $13.20 | $13.20 | 38,500 | — | — |
| 2018-09-17 | $13.69 | $13.69 | 43,700 | — | — |
| 2018-09-14 | $13.45 | $13.45 | 28,300 | — | — |
| 2018-09-13 | $13.36 | $13.36 | 42,800 | — | — |
| 2018-09-12 | $13.60 | $13.60 | 56,400 | — | — |
| 2018-09-11 | $13.40 | $13.40 | 80,600 | — | — |
| 2018-09-10 | $14.02 | $14.02 | 66,400 | — | — |
| 2018-09-07 | $14.01 | $14.01 | 96,700 | — | — |
| 2018-09-06 | $14.20 | $14.20 | 97,200 | — | — |
| 2018-09-05 | $14.55 | $14.55 | 117,800 | — | — |
| 2018-09-04 | $14.37 | $14.37 | 275,100 | — | — |
| 2018-08-31 | $13.84 | $13.84 | 431,100 | — | — |
| 2018-08-30 | $14.04 | $14.04 | 40,000 | — | — |
| 2018-08-29 | $14.00 | $14.00 | 57,700 | — | — |
| 2018-08-28 | $13.91 | $13.91 | 57,300 | — | — |
| 2018-08-27 | $14.06 | $14.06 | 27,900 | — | — |
| 2018-08-24 | $13.82 | $13.82 | 90,500 | — | — |
| 2018-08-23 | $13.84 | $13.84 | 193,000 | — | — |
| 2018-08-22 | $13.93 | $13.93 | 146,100 | — | — |
| 2018-08-21 | $13.44 | $13.44 | 137,400 | — | — |
| 2018-08-20 | $13.65 | $13.65 | 112,600 | — | — |
| 2018-08-17 | $12.81 | $12.81 | 126,800 | — | — |
| 2018-08-16 | $13.41 | $13.41 | 62,800 | — | — |
| 2018-08-15 | $13.20 | $13.20 | 167,700 | — | — |
| 2018-08-14 | $13.92 | $13.92 | 112,500 | — | — |
| 2018-08-13 | $14.21 | $14.21 | 47,500 | — | — |
| 2018-08-10 | $14.17 | $14.17 | 26,400 | — | — |
| 2018-08-09 | $14.05 | $14.05 | 50,100 | — | — |
| 2018-08-08 | $14.09 | $14.09 | 92,600 | — | — |
| 2018-08-07 | $14.20 | $14.20 | 211,200 | — | — |
| 2018-08-06 | $12.76 | $12.76 | 108,100 | — | — |
| 2018-08-03 | $12.39 | $12.39 | 189,800 | — | — |
| 2018-08-02 | $14.08 | $14.08 | 190,100 | — | — |
| 2018-08-01 | $15.04 | $15.04 | 83,300 | — | — |
| 2018-07-31 | $15.43 | $15.43 | 120,000 | — | — |
| 2018-07-30 | $15.20 | $15.20 | 94,700 | — | — |
| 2018-07-27 | $14.95 | $14.95 | 153,600 | — | — |
| 2018-07-26 | $15.04 | $15.04 | 217,800 | — | — |
| 2018-07-25 | $14.92 | $14.92 | 413,700 | — | — |
| 2018-07-24 | $14.24 | $14.24 | 116,000 | — | — |
| 2018-07-23 | $14.50 | $14.50 | 225,200 | — | — |
| 2018-07-20 | $14.32 | $14.32 | 146,900 | — | — |
| 2018-07-19 | $14.63 | $14.63 | 255,900 | — | — |
| 2018-07-18 | $14.21 | $14.21 | 653,000 | — | — |
| 2018-07-17 | $14.49 | $14.49 | 294,100 | — | — |
| 2018-07-16 | $13.75 | $13.75 | 425,700 | — | — |
| 2018-07-13 | $14.29 | $14.29 | 889,300 | — | — |
| 2018-07-12 | $12.22 | $12.22 | 111,100 | — | — |
| 2018-07-11 | $12.51 | $12.51 | 173,900 | — | — |
| 2018-07-10 | $13.25 | $13.25 | 454,400 | — | — |
| 2018-07-09 | $11.05 | $11.05 | 272,300 | — | — |
| 2018-07-06 | $10.86 | $10.86 | 111,800 | — | — |
| 2018-07-05 | $11.02 | $11.02 | 359,800 | — | — |
| 2018-07-03 | $12.68 | $12.68 | 122,200 | — | — |
| 2018-07-02 | $13.02 | $13.02 | 171,500 | — | — |
| 2018-06-29 | $12.95 | $12.95 | 212,700 | — | — |
| 2018-06-28 | $13.43 | $13.43 | 199,300 | — | — |
| 2018-06-27 | $13.15 | $13.15 | 686,000 | — | — |
| 2018-06-26 | $13.52 | $13.52 | 660,200 | — | — |
| 2018-06-25 | $11.67 | $11.67 | 535,800 | — | — |
| 2018-06-22 | $13.32 | $13.32 | 329,500 | — | — |
| 2018-06-21 | $13.11 | $13.11 | 1,296,800 | — | — |
| 2018-06-20 | $16.80 | $16.80 | 3,173,700 | — | — |
| 2018-06-19 | $10.76 | $10.76 | 1,424,700 | — | — |
| 2018-06-18 | $10.80 | $10.80 | 2,577,700 | — | — |
| 2018-06-15 | $8.90 | $8.90 | 14,301,000 | — | — |
| 2018-06-14 | $6.10 | $6.10 | 1,326,400 | — | — |
| 2018-06-13 | $5.09 | $5.09 | 32,400 | — | — |
| 2018-06-12 | $5.04 | $5.04 | 43,500 | — | — |
| 2018-06-11 | $5.15 | $5.15 | 47,700 | — | — |
| 2018-06-08 | $5.20 | $5.20 | 240,400 | — | — |
| 2018-06-07 | $4.92 | $4.92 | 40,200 | — | — |
| 2018-06-06 | $5.10 | $5.10 | 50,800 | — | — |
| 2018-06-05 | $4.95 | $4.95 | 51,000 | — | — |
| 2018-06-04 | $5.10 | $5.10 | 71,800 | — | — |
| 2018-06-01 | $5.25 | $5.25 | 122,200 | — | — |
| 2018-05-31 | $5.14 | $5.14 | 60,900 | — | — |
| 2018-05-30 | $5.00 | $5.00 | 135,100 | — | — |
| 2018-05-29 | $5.04 | $5.04 | 108,800 | — | — |
| 2018-05-25 | $5.40 | $5.40 | 94,000 | — | — |