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
- 2004-07-27 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 | $3.18 | $3.18 | 39,550 | — | — |
| 2018-12-28 | $3.30 | $3.30 | 31,150 | — | — |
| 2018-12-27 | $3.30 | $3.30 | 60,467 | — | — |
| 2018-12-26 | $3.18 | $3.18 | 35,967 | — | — |
| 2018-12-24 | $3.18 | $3.18 | 39,767 | — | — |
| 2018-12-21 | $3.06 | $3.06 | 58,367 | — | — |
| 2018-12-20 | $3.24 | $3.24 | 51,750 | — | — |
| 2018-12-19 | $3.54 | $3.54 | 88,883 | — | — |
| 2018-12-18 | $3.36 | $3.36 | 109,583 | — | — |
| 2018-12-17 | $3.54 | $3.54 | 48,850 | — | — |
| 2018-12-14 | $3.72 | $3.72 | 47,050 | — | — |
| 2018-12-13 | $3.90 | $3.90 | 68,933 | — | — |
| 2018-12-12 | $4.08 | $4.08 | 23,150 | — | — |
| 2018-12-11 | $4.14 | $4.14 | 24,567 | — | — |
| 2018-12-10 | $4.14 | $4.14 | 67,533 | — | — |
| 2018-12-07 | $4.20 | $4.20 | 19,000 | — | — |
| 2018-12-06 | $4.20 | $4.20 | 24,083 | — | — |
| 2018-12-04 | $4.20 | $4.20 | 31,667 | — | — |
| 2018-12-03 | $4.32 | $4.32 | 132,050 | — | — |
| 2018-11-30 | $4.20 | $4.20 | 25,233 | — | — |
| 2018-11-29 | $4.20 | $4.20 | 20,550 | — | — |
| 2018-11-28 | $4.26 | $4.26 | 27,117 | — | — |
| 2018-11-27 | $4.26 | $4.26 | 8,767 | — | — |
| 2018-11-26 | $4.26 | $4.26 | 14,050 | — | — |
| 2018-11-23 | $4.14 | $4.14 | 35,233 | — | — |
| 2018-11-21 | $4.38 | $4.38 | 53,750 | — | — |
| 2018-11-20 | $4.44 | $4.44 | 32,233 | — | — |
| 2018-11-19 | $4.68 | $4.68 | 19,600 | — | — |
| 2018-11-16 | $4.56 | $4.56 | 22,017 | — | — |
| 2018-11-15 | $4.62 | $4.62 | 59,567 | — | — |
| 2018-11-14 | $4.44 | $4.44 | 67,000 | — | — |
| 2018-11-13 | $4.68 | $4.68 | 25,433 | — | — |
| 2018-11-12 | $4.68 | $4.68 | 27,000 | — | — |
| 2018-11-09 | $4.74 | $4.74 | 48,617 | — | — |
| 2018-11-08 | $4.80 | $4.80 | 109,250 | — | — |
| 2018-11-07 | $4.62 | $4.62 | 34,650 | — | — |
| 2018-11-06 | $4.50 | $4.50 | 65,933 | — | — |
| 2018-11-05 | $4.38 | $4.38 | 75,550 | — | — |
| 2018-11-02 | $4.56 | $4.56 | 103,483 | — | — |
| 2018-11-01 | $4.80 | $4.80 | 251,517 | — | — |
| 2018-10-31 | $4.20 | $4.20 | 121,367 | — | — |
| 2018-10-30 | $4.20 | $4.20 | 129,100 | — | — |
| 2018-10-29 | $4.80 | $4.80 | 155,450 | — | — |
| 2018-10-26 | $4.80 | $4.80 | 140,833 | — | — |
| 2018-10-25 | $5.04 | $5.04 | 266,550 | — | — |
| 2018-10-24 | $5.70 | $5.70 | 599,833 | — | — |
| 2018-10-23 | $6.12 | $6.12 | 665,333 | — | — |
| 2018-10-22 | $6.54 | $6.54 | 479,283 | — | — |
| 2018-10-19 | $6.60 | $6.60 | 558,700 | — | — |
| 2018-10-18 | $6.96 | $6.96 | 1,685,317 | — | — |
| 2018-10-17 | $6.30 | $6.30 | 601,933 | — | — |
| 2018-10-16 | $6.06 | $6.06 | 1,265,600 | — | — |
| 2018-10-15 | $5.70 | $5.70 | 492,733 | — | — |
| 2018-10-12 | $5.22 | $5.22 | 213,567 | — | — |
| 2018-10-11 | $4.86 | $4.86 | 91,567 | — | — |
| 2018-10-10 | $4.98 | $4.98 | 318,333 | — | — |
| 2018-10-09 | $4.92 | $4.92 | 353,583 | — | — |
| 2018-10-08 | $5.22 | $5.22 | 740,717 | — | — |
| 2018-10-05 | $5.88 | $5.88 | 2,320,733 | — | — |
| 2018-10-04 | $4.86 | $4.86 | 136,533 | — | — |
| 2018-10-03 | $4.86 | $4.86 | 247,783 | — | — |
| 2018-10-02 | $4.80 | $4.80 | 67,500 | — | — |
| 2018-10-01 | $4.80 | $4.80 | 50,083 | — | — |
| 2018-09-28 | $4.92 | $4.92 | 64,317 | — | — |
| 2018-09-27 | $4.98 | $4.98 | 246,200 | — | — |
| 2018-09-26 | $4.86 | $4.86 | 49,600 | — | — |
| 2018-09-25 | $4.86 | $4.86 | 84,200 | — | — |
| 2018-09-24 | $4.86 | $4.86 | 44,850 | — | — |
| 2018-09-21 | $4.86 | $4.86 | 33,917 | — | — |
| 2018-09-20 | $4.92 | $4.92 | 29,367 | — | — |
| 2018-09-19 | $4.86 | $4.86 | 59,550 | — | — |
| 2018-09-18 | $4.86 | $4.86 | 18,767 | — | — |
| 2018-09-17 | $4.86 | $4.86 | 17,400 | — | — |
| 2018-09-14 | $4.80 | $4.80 | 31,933 | — | — |
| 2018-09-13 | $4.74 | $4.74 | 44,050 | — | — |
| 2018-09-12 | $4.74 | $4.74 | 33,633 | — | — |
| 2018-09-11 | $4.80 | $4.80 | 53,250 | — | — |
| 2018-09-10 | $4.80 | $4.80 | 54,633 | — | — |
| 2018-09-07 | $4.92 | $4.92 | 56,050 | — | — |
| 2018-09-06 | $4.86 | $4.86 | 61,100 | — | — |
| 2018-09-05 | $4.86 | $4.86 | 68,483 | — | — |
| 2018-09-04 | $4.92 | $4.92 | 79,633 | — | — |
| 2018-08-31 | $4.92 | $4.92 | 85,350 | — | — |
| 2018-08-30 | $4.98 | $4.98 | 70,417 | — | — |
| 2018-08-29 | $4.80 | $4.80 | 204,717 | — | — |
| 2018-08-28 | $4.86 | $4.86 | 154,883 | — | — |
| 2018-08-27 | $5.10 | $5.10 | 221,233 | — | — |
| 2018-08-24 | $5.04 | $5.04 | 570,983 | — | — |
| 2018-08-23 | $4.80 | $4.80 | 28,867 | — | — |
| 2018-08-22 | $4.80 | $4.80 | 79,183 | — | — |
| 2018-08-21 | $4.80 | $4.80 | 83,100 | — | — |
| 2018-08-20 | $4.80 | $4.80 | 71,600 | — | — |
| 2018-08-17 | $4.86 | $4.86 | 95,333 | — | — |
| 2018-08-16 | $4.80 | $4.80 | 168,333 | — | — |
| 2018-08-15 | $4.74 | $4.74 | 273,033 | — | — |
| 2018-08-14 | $4.86 | $4.86 | 53,667 | — | — |
| 2018-08-13 | $4.92 | $4.92 | 86,050 | — | — |
| 2018-08-10 | $5.04 | $5.04 | 265,567 | — | — |
| 2018-08-09 | $4.86 | $4.86 | 156,450 | — | — |
| 2018-08-08 | $4.86 | $4.86 | 72,617 | — | — |
| 2018-08-07 | $4.86 | $4.86 | 167,683 | — | — |
| 2018-08-06 | $4.86 | $4.86 | 222,900 | — | — |
| 2018-08-03 | $4.86 | $4.86 | 336,467 | — | — |
| 2018-08-02 | $4.92 | $4.92 | 1,021,883 | — | — |
| 2018-08-01 | $4.38 | $4.38 | 599,783 | — | — |
| 2018-07-31 | $4.68 | $4.68 | 309,733 | — | — |
| 2018-07-30 | $4.32 | $4.32 | 66,600 | — | — |
| 2018-07-27 | $4.38 | $4.38 | 66,983 | — | — |
| 2018-07-26 | $4.32 | $4.32 | 166,433 | — | — |
| 2018-07-25 | $4.50 | $4.50 | 126,950 | — | — |
| 2018-07-24 | $4.62 | $4.62 | 82,150 | — | — |
| 2018-07-23 | $4.68 | $4.68 | 115,783 | — | — |
| 2018-07-20 | $4.74 | $4.74 | 479,267 | — | — |
| 2018-07-19 | $4.50 | $4.50 | 50,767 | — | — |
| 2018-07-18 | $4.62 | $4.62 | 84,000 | — | — |
| 2018-07-17 | $4.62 | $4.62 | 357,183 | — | — |
| 2018-07-16 | $4.38 | $4.38 | 77,800 | — | — |
| 2018-07-13 | $4.50 | $4.50 | 43,017 | — | — |
| 2018-07-12 | $4.50 | $4.50 | 86,733 | — | — |
| 2018-07-11 | $4.50 | $4.50 | 136,000 | — | — |
| 2018-07-10 | $4.44 | $4.44 | 57,700 | — | — |
| 2018-07-09 | $4.62 | $4.62 | 64,833 | — | — |
| 2018-07-06 | $4.62 | $4.62 | 81,733 | — | — |
| 2018-07-05 | $4.44 | $4.44 | 54,617 | — | — |
| 2018-07-03 | $4.44 | $4.44 | 70,817 | — | — |
| 2018-07-02 | $4.50 | $4.50 | 79,933 | — | — |
| 2018-06-29 | $4.62 | $4.62 | 50,583 | — | — |
| 2018-06-28 | $4.68 | $4.68 | 172,200 | — | — |
| 2018-06-27 | $4.80 | $4.80 | 85,550 | — | — |
| 2018-06-26 | $4.80 | $4.80 | 58,817 | — | — |
| 2018-06-25 | $4.92 | $4.92 | 64,733 | — | — |
| 2018-06-22 | $4.86 | $4.86 | 114,067 | — | — |
| 2018-06-21 | $4.92 | $4.92 | 166,733 | — | — |
| 2018-06-20 | $5.10 | $5.10 | 204,750 | — | — |
| 2018-06-19 | $4.98 | $4.98 | 124,300 | — | — |
| 2018-06-18 | $4.92 | $4.92 | 237,383 | — | — |
| 2018-06-15 | $4.86 | $4.86 | 474,250 | — | — |
| 2018-06-14 | $5.04 | $5.04 | 109,183 | — | — |
| 2018-06-13 | $5.04 | $5.04 | 224,167 | — | — |
| 2018-06-12 | $5.16 | $5.16 | 234,250 | — | — |
| 2018-06-11 | $5.22 | $5.22 | 239,850 | — | — |
| 2018-06-08 | $5.52 | $5.52 | 1,912,633 | — | — |
| 2018-06-07 | $10.62 | $10.62 | 168,217 | — | — |
| 2018-06-06 | $11.16 | $11.16 | 141,217 | — | — |
| 2018-06-05 | $12.78 | $12.78 | 75,283 | — | — |
| 2018-06-04 | $14.94 | $14.94 | 61,683 | — | — |
| 2018-06-01 | $15.84 | $15.84 | 38,504 | — | — |
| 2018-05-31 | $17.28 | $17.28 | 15,561 | — | — |
| 2018-05-30 | $17.28 | $17.28 | 9,021 | — | — |
| 2018-05-29 | $18.72 | $18.72 | 3,753 | — | — |
| 2018-05-25 | $18.00 | $18.00 | 7,560 | — | — |
| 2018-05-24 | $18.72 | $18.72 | 7,200 | — | — |
| 2018-05-23 | $18.72 | $18.72 | 18,439 | — | — |
| 2018-05-22 | $18.72 | $18.72 | 6,108 | — | — |
| 2018-05-21 | $19.44 | $19.44 | 11,594 | — | — |
| 2018-05-18 | $20.16 | $20.16 | 5,799 | — | — |
| 2018-05-17 | $20.16 | $20.16 | 5,119 | — | — |
| 2018-05-16 | $20.16 | $20.16 | 3,111 | — | — |
| 2018-05-15 | $20.88 | $20.88 | 4,899 | — | — |
| 2018-05-14 | $21.60 | $21.60 | 15,501 | — | — |
| 2018-05-11 | $19.44 | $19.44 | 13,704 | — | — |
| 2018-05-10 | $19.44 | $19.44 | 14,179 | — | — |
| 2018-05-09 | $20.16 | $20.16 | 3,897 | — | — |
| 2018-05-08 | $20.16 | $20.16 | 4,156 | — | — |
| 2018-05-07 | $20.16 | $20.16 | 3,108 | — | — |
| 2018-05-04 | $20.16 | $20.16 | 3,761 | — | — |
| 2018-05-03 | $20.16 | $20.16 | 6,814 | — | — |
| 2018-05-02 | $20.88 | $20.88 | 5,003 | — | — |
| 2018-05-01 | $20.16 | $20.16 | 8,271 | — | — |
| 2018-04-30 | $20.16 | $20.16 | 9,196 | — | — |
| 2018-04-27 | $21.60 | $21.60 | 4,467 | — | — |
| 2018-04-26 | $21.60 | $21.60 | 8,839 | — | — |
| 2018-04-25 | $20.88 | $20.88 | 7,751 | — | — |
| 2018-04-24 | $21.60 | $21.60 | 25,049 | — | — |
| 2018-04-23 | $22.32 | $22.32 | 37,206 | — | — |
| 2018-04-20 | $23.04 | $23.04 | 7,443 | — | — |
| 2018-04-19 | $23.76 | $23.76 | 13,214 | — | — |
| 2018-04-18 | $23.76 | $23.76 | 16,408 | — | — |
| 2018-04-17 | $24.48 | $24.48 | 35,496 | — | — |
| 2018-04-16 | $25.92 | $25.92 | 47,464 | — | — |
| 2018-04-13 | $25.92 | $25.92 | 16,474 | — | — |
| 2018-04-12 | $24.48 | $24.48 | 12,233 | — | — |
| 2018-04-11 | $24.48 | $24.48 | 7,479 | — | — |
| 2018-04-10 | $23.76 | $23.76 | 6,631 | — | — |
| 2018-04-09 | $23.04 | $23.04 | 11,804 | — | — |
| 2018-04-06 | $24.48 | $24.48 | 7,957 | — | — |
| 2018-04-05 | $25.20 | $25.20 | 8,324 | — | — |
| 2018-04-04 | $24.48 | $24.48 | 11,382 | — | — |
| 2018-04-03 | $24.48 | $24.48 | 9,542 | — | — |
| 2018-04-02 | $25.20 | $25.20 | 20,408 | — | — |
| 2018-03-29 | $25.20 | $25.20 | 8,189 | — | — |
| 2018-03-28 | $24.48 | $24.48 | 22,888 | — | — |
| 2018-03-27 | $26.64 | $26.64 | 23,196 | — | — |
| 2018-03-26 | $28.08 | $28.08 | 16,669 | — | — |
| 2018-03-23 | $28.08 | $28.08 | 28,931 | — | — |
| 2018-03-22 | $29.52 | $29.52 | 70,400 | — | — |
| 2018-03-21 | $30.24 | $30.24 | 30,436 | — | — |
| 2018-03-20 | $28.80 | $28.80 | 29,133 | — | — |
| 2018-03-19 | $28.80 | $28.80 | 70,911 | — | — |
| 2018-03-16 | $28.80 | $28.80 | 29,449 | — | — |
| 2018-03-15 | $27.36 | $27.36 | 29,017 | — | — |
| 2018-03-14 | $29.52 | $29.52 | 66,844 | — | — |
| 2018-03-13 | $33.12 | $33.12 | 114,563 | — | — |
| 2018-03-12 | $27.36 | $27.36 | 13,506 | — | — |
| 2018-03-09 | $25.92 | $25.92 | 15,139 | — | — |
| 2018-03-08 | $25.92 | $25.92 | 21,746 | — | — |
| 2018-03-07 | $27.36 | $27.36 | 30,099 | — | — |
| 2018-03-06 | $26.64 | $26.64 | 88,157 | — | — |
| 2018-03-05 | $30.24 | $30.24 | 108,761 | — | — |
| 2018-03-02 | $22.32 | $22.32 | 16,724 | — | — |
| 2018-03-01 | $22.32 | $22.32 | 16,861 | — | — |
| 2018-02-28 | $21.60 | $21.60 | 25,831 | — | — |
| 2018-02-27 | $21.60 | $21.60 | 17,418 | — | — |
| 2018-02-26 | $23.04 | $23.04 | 9,863 | — | — |
| 2018-02-23 | $23.04 | $23.04 | 8,213 | — | — |
| 2018-02-22 | $22.32 | $22.32 | 10,054 | — | — |
| 2018-02-21 | $22.32 | $22.32 | 13,942 | — | — |
| 2018-02-20 | $23.04 | $23.04 | 13,810 | — | — |
| 2018-02-16 | $23.76 | $23.76 | 10,897 | — | — |
| 2018-02-15 | $23.76 | $23.76 | 30,403 | — | — |
| 2018-02-14 | $24.48 | $24.48 | 32,324 | — | — |
| 2018-02-13 | $25.20 | $25.20 | 19,354 | — | — |
| 2018-02-12 | $25.92 | $25.92 | 103,938 | — | — |
| 2018-02-09 | $28.80 | $28.80 | 98,208 | — | — |
| 2018-02-08 | $23.04 | $23.04 | 13,619 | — | — |
| 2018-02-07 | $24.48 | $24.48 | 25,054 | — | — |
| 2018-02-06 | $24.48 | $24.48 | 34,422 | — | — |
| 2018-02-05 | $22.32 | $22.32 | 90,321 | — | — |
| 2018-02-02 | $21.60 | $21.60 | 85,992 | — | — |
| 2018-02-01 | $19.44 | $19.44 | 9,093 | — | — |
| 2018-01-31 | $18.72 | $18.72 | 41,864 | — | — |
| 2018-01-30 | $20.88 | $20.88 | 5,510 | — | — |
| 2018-01-29 | $21.60 | $21.60 | 6,644 | — | — |
| 2018-01-26 | $21.60 | $21.60 | 6,328 | — | — |
| 2018-01-25 | $21.60 | $21.60 | 6,658 | — | — |
| 2018-01-24 | $21.60 | $21.60 | 6,257 | — | — |
| 2018-01-23 | $21.60 | $21.60 | 6,076 | — | — |
| 2018-01-22 | $21.60 | $21.60 | 14,842 | — | — |
| 2018-01-19 | $22.32 | $22.32 | 8,706 | — | — |
| 2018-01-18 | $21.60 | $21.60 | 10,376 | — | — |
| 2018-01-17 | $23.04 | $23.04 | 10,214 | — | — |
| 2018-01-16 | $23.76 | $23.76 | 7,088 | — | — |
| 2018-01-12 | $24.48 | $24.48 | 6,317 | — | — |
| 2018-01-11 | $25.20 | $25.20 | 8,569 | — | — |
| 2018-01-10 | $24.48 | $24.48 | 13,732 | — | — |
| 2018-01-09 | $24.48 | $24.48 | 28,739 | — | — |
| 2018-01-08 | $25.92 | $25.92 | 26,726 | — | — |
| 2018-01-05 | $27.36 | $27.36 | 34,178 | — | — |
| 2018-01-04 | $25.92 | $25.92 | 55,640 | — | — |
| 2018-01-03 | $24.48 | $24.48 | 32,340 | — | — |
| 2018-01-02 | $22.32 | $22.32 | 23,008 | — | — |