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
- 2006-05-05 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 | $4.56 | $8.21 | 9,049 | — | — |
| 2018-12-28 | $4.23 | $7.62 | 20,171 | — | — |
| 2018-12-27 | $4.10 | $7.39 | 7,835 | — | — |
| 2018-12-26 | $4.04 | $7.27 | 14,087 | — | — |
| 2018-12-24 | $3.84 | $6.92 | 4,271 | — | — |
| 2018-12-21 | $3.91 | $7.04 | 15,255 | — | — |
| 2018-12-20 | $4.10 | $7.39 | 24,334 | — | — |
| 2018-12-19 | $4.49 | $8.09 | 32,092 | — | — |
| 2018-12-18 | $4.56 | $8.21 | 12,351 | — | — |
| 2018-12-17 | $4.69 | $8.44 | 18,589 | — | — |
| 2018-12-14 | $4.95 | $8.91 | 23,074 | — | — |
| 2018-12-13 | $5.47 | $9.85 | 26,777 | — | — |
| 2018-12-12 | $5.53 | $9.97 | 6,867 | — | — |
| 2018-12-11 | $5.60 | $10.08 | 26,009 | — | — |
| 2018-12-10 | $5.40 | $9.73 | 15,854 | — | — |
| 2018-12-07 | $5.99 | $10.79 | 22,276 | — | — |
| 2018-12-06 | $5.66 | $10.20 | 28,375 | — | — |
| 2018-12-04 | $5.79 | $10.44 | 51,603 | — | — |
| 2018-12-03 | $5.53 | $9.97 | 71,835 | — | — |
| 2018-11-30 | $6.31 | $11.37 | 18,573 | — | — |
| 2018-11-29 | $6.51 | $11.73 | 18,758 | — | — |
| 2018-11-28 | $6.57 | $11.84 | 26,255 | — | — |
| 2018-11-27 | $6.64 | $11.96 | 64,169 | — | — |
| 2018-11-26 | $6.77 | $12.19 | 125,988 | — | — |
| 2018-11-23 | $6.64 | $11.96 | 43,614 | — | — |
| 2018-11-21 | $6.97 | $12.55 | 45,872 | — | — |
| 2018-11-20 | $7.36 | $13.25 | 151,428 | — | — |
| 2018-11-19 | $7.68 | $13.84 | 79,486 | — | — |
| 2018-11-16 | $8.01 | $14.42 | 282,255 | — | — |
| 2018-11-15 | $10.74 | $19.35 | 221,742 | — | — |
| 2018-11-14 | $11.52 | $20.75 | 713,788 | — | — |
| 2018-11-13 | $11.52 | $20.75 | 362,386 | — | — |
| 2018-11-12 | $10.09 | $18.17 | 96,599 | — | — |
| 2018-11-09 | $10.68 | $19.23 | 175,947 | — | — |
| 2018-11-08 | $9.70 | $17.47 | 64,215 | — | — |
| 2018-11-07 | $10.35 | $18.64 | 58,823 | — | — |
| 2018-11-06 | $10.35 | $18.64 | 73,510 | — | — |
| 2018-11-05 | $10.41 | $18.76 | 106,308 | — | — |
| 2018-11-02 | $11.78 | $21.22 | 117,032 | — | — |
| 2018-11-01 | $12.56 | $22.63 | 246,845 | — | — |
| 2018-10-31 | $12.04 | $21.69 | 169,295 | — | — |
| 2018-10-30 | $11.33 | $20.40 | 191,217 | — | — |
| 2018-10-29 | $13.86 | $24.98 | 327,267 | — | — |
| 2018-10-26 | $12.17 | $21.93 | 164,471 | — | — |
| 2018-10-25 | $12.37 | $22.28 | 161,629 | — | — |
| 2018-10-24 | $13.15 | $23.69 | 817,039 | — | — |
| 2018-10-23 | $12.56 | $22.63 | 478,450 | — | — |
| 2018-10-22 | $15.62 | $28.14 | 3,396,034 | — | — |
| 2018-10-19 | $8.59 | $15.48 | 4,686 | — | — |
| 2018-10-18 | $9.24 | $16.65 | 17,037 | — | — |
| 2018-10-17 | $8.20 | $14.77 | 4,947 | — | — |
| 2018-10-16 | $8.27 | $14.89 | 14,180 | — | — |
| 2018-10-15 | $9.24 | $16.65 | 55,090 | — | — |
| 2018-10-12 | $7.42 | $13.37 | 2,043 | — | — |
| 2018-10-11 | $8.14 | $14.66 | 3,672 | — | — |
| 2018-10-10 | $7.68 | $13.84 | 3,902 | — | — |
| 2018-10-09 | $8.14 | $14.66 | 3,364 | — | — |
| 2018-10-08 | $7.55 | $13.60 | 3,948 | — | — |
| 2018-10-05 | $7.68 | $13.84 | 1,997 | — | — |
| 2018-10-04 | $7.81 | $14.07 | 5,930 | — | — |
| 2018-10-03 | $7.81 | $14.07 | 8,326 | — | — |
| 2018-10-02 | $8.40 | $15.13 | 1,075 | — | — |
| 2018-10-01 | $8.59 | $15.48 | 2,228 | — | — |
| 2018-09-28 | $8.27 | $14.89 | 6,191 | — | — |
| 2018-09-27 | $8.40 | $15.13 | 5,530 | — | — |
| 2018-09-26 | $8.79 | $15.83 | 23,459 | — | — |
| 2018-09-25 | $8.98 | $16.18 | 88,565 | — | — |
| 2018-09-24 | $8.66 | $15.60 | 1,782 | — | — |
| 2018-09-21 | $9.44 | $17.00 | 3,917 | — | — |
| 2018-09-20 | $9.70 | $17.47 | 12,843 | — | — |
| 2018-09-19 | $9.96 | $17.94 | 5,223 | — | — |
| 2018-09-18 | $9.76 | $17.59 | 1,275 | — | — |
| 2018-09-17 | $9.83 | $17.71 | 1,997 | — | — |
| 2018-09-14 | $9.76 | $17.59 | 1,045 | — | — |
| 2018-09-13 | $10.15 | $18.29 | 999 | — | — |
| 2018-09-12 | $10.09 | $18.17 | 1,843 | — | — |
| 2018-09-11 | $10.41 | $18.76 | 4,102 | — | — |
| 2018-09-10 | $9.89 | $17.82 | 799 | — | — |
| 2018-09-07 | $9.83 | $17.71 | 1,014 | — | — |
| 2018-09-06 | $10.22 | $18.41 | 1,075 | — | — |
| 2018-09-05 | $10.41 | $18.76 | 584 | — | — |
| 2018-09-04 | $10.61 | $19.11 | 2,059 | — | — |
| 2018-08-31 | $10.68 | $19.23 | 292 | — | — |
| 2018-08-30 | $10.48 | $18.88 | 3,195 | — | — |
| 2018-08-29 | $10.41 | $18.76 | 1,121 | — | — |
| 2018-08-28 | $10.28 | $18.53 | 3,579 | — | — |
| 2018-08-27 | $9.83 | $17.71 | 1,183 | — | — |
| 2018-08-24 | $10.22 | $18.41 | 3,902 | — | — |
| 2018-08-23 | $10.28 | $18.53 | 906 | — | — |
| 2018-08-22 | $10.41 | $18.76 | 1,383 | — | — |
| 2018-08-21 | $10.09 | $18.17 | 4,947 | — | — |
| 2018-08-20 | $10.35 | $18.64 | 338 | — | — |
| 2018-08-17 | $10.74 | $19.35 | 1,060 | — | — |
| 2018-08-16 | $10.68 | $19.23 | 507 | — | — |
| 2018-08-15 | $10.02 | $18.06 | 722 | — | — |
| 2018-08-14 | $10.22 | $18.41 | 661 | — | — |
| 2018-08-13 | $10.22 | $18.41 | 3,441 | — | — |
| 2018-08-10 | $10.61 | $19.11 | 14,656 | — | — |
| 2018-08-09 | $10.28 | $18.53 | 4,409 | — | — |
| 2018-08-08 | $10.28 | $18.53 | 2,243 | — | — |
| 2018-08-07 | $10.94 | $19.70 | 1,290 | — | — |
| 2018-08-06 | $10.68 | $19.23 | 1,659 | — | — |
| 2018-08-03 | $10.87 | $19.58 | 1,413 | — | — |
| 2018-08-02 | $11.00 | $19.82 | 1,137 | — | — |
| 2018-08-01 | $11.07 | $19.93 | 2,627 | — | — |
| 2018-07-31 | $11.00 | $19.82 | 2,028 | — | — |
| 2018-07-30 | $11.20 | $20.17 | 2,688 | — | — |
| 2018-07-27 | $11.39 | $20.52 | 722 | — | — |
| 2018-07-26 | $11.07 | $19.93 | 4,378 | — | — |
| 2018-07-25 | $11.52 | $20.75 | 661 | — | — |
| 2018-07-24 | $11.59 | $20.87 | 1,398 | — | — |
| 2018-07-23 | $11.59 | $20.87 | 5,530 | — | — |
| 2018-07-20 | $10.61 | $19.11 | 5,223 | — | — |
| 2018-07-19 | $11.59 | $20.87 | 1,352 | — | — |
| 2018-07-18 | $11.59 | $20.87 | 1,459 | — | — |
| 2018-07-17 | $11.65 | $20.99 | 1,075 | — | — |
| 2018-07-16 | $11.39 | $20.52 | 783 | — | — |
| 2018-07-13 | $11.59 | $20.87 | 1,951 | — | — |
| 2018-07-12 | $11.65 | $20.99 | 2,627 | — | — |
| 2018-07-11 | $11.72 | $21.11 | 8,050 | — | — |
| 2018-07-10 | $11.26 | $20.29 | 2,228 | — | — |
| 2018-07-09 | $11.72 | $21.11 | 2,612 | — | — |
| 2018-07-06 | $11.78 | $21.22 | 8,419 | — | — |
| 2018-07-05 | $11.59 | $20.87 | 6,990 | — | — |
| 2018-07-03 | $12.04 | $21.69 | 5,484 | — | — |
| 2018-07-02 | $10.81 | $19.46 | 7,082 | — | — |
| 2018-06-29 | $11.39 | $20.52 | 4,286 | — | — |
| 2018-06-28 | $11.00 | $19.82 | 4,025 | — | — |
| 2018-06-27 | $10.68 | $19.23 | 2,965 | — | — |
| 2018-06-26 | $10.55 | $19.00 | 3,672 | — | — |
| 2018-06-25 | $10.02 | $18.06 | 2,166 | — | — |
| 2018-06-22 | $10.41 | $18.76 | 21,876 | — | — |
| 2018-06-21 | $10.61 | $19.11 | 4,302 | — | — |
| 2018-06-20 | $10.09 | $18.17 | 9,463 | — | — |
| 2018-06-19 | $10.28 | $18.53 | 937 | — | — |
| 2018-06-18 | $10.48 | $18.88 | 3,856 | — | — |
| 2018-06-15 | $10.28 | $18.53 | 1,920 | — | — |
| 2018-06-14 | $10.48 | $18.88 | 4,240 | — | — |
| 2018-06-13 | $10.61 | $19.11 | 6,560 | — | — |
| 2018-06-12 | $10.02 | $18.06 | 10,493 | — | — |
| 2018-06-11 | $10.55 | $19.00 | 4,317 | — | — |
| 2018-06-08 | $10.35 | $18.64 | 5,392 | — | — |
| 2018-06-07 | $10.55 | $19.00 | 14,564 | — | — |
| 2018-06-06 | $10.02 | $18.06 | 19,188 | — | — |
| 2018-06-05 | $10.28 | $18.53 | 26,423 | — | — |
| 2018-06-04 | $11.59 | $20.87 | 8,849 | — | — |
| 2018-06-01 | $11.91 | $21.46 | 13,411 | — | — |
| 2018-05-31 | $12.11 | $21.81 | 67,764 | — | — |
| 2018-05-30 | $15.95 | $28.73 | 5,653 | — | — |
| 2018-05-29 | $15.04 | $27.09 | 2,274 | — | — |
| 2018-05-25 | $15.04 | $27.09 | 7,635 | — | — |
| 2018-05-24 | $15.49 | $27.91 | 5,976 | — | — |
| 2018-05-23 | $14.39 | $25.91 | 4,040 | — | — |
| 2018-05-22 | $15.95 | $28.73 | 1,567 | — | — |
| 2018-05-21 | $16.14 | $29.08 | 3,856 | — | — |
| 2018-05-18 | $15.95 | $28.73 | 4,793 | — | — |
| 2018-05-17 | $15.88 | $28.61 | 4,824 | — | — |
| 2018-05-16 | $15.82 | $28.49 | 5,177 | — | — |
| 2018-05-15 | $15.62 | $28.14 | 20,570 | — | — |
| 2018-05-14 | $13.60 | $24.51 | 5,638 | — | — |
| 2018-05-11 | $13.93 | $25.09 | 6,667 | — | — |
| 2018-05-10 | $13.08 | $23.57 | 2,043 | — | — |
| 2018-05-09 | $13.54 | $24.39 | 11,184 | — | — |
| 2018-05-08 | $13.28 | $23.92 | 25,732 | — | — |
| 2018-05-07 | $14.91 | $26.85 | 3,871 | — | — |
| 2018-05-04 | $14.71 | $26.50 | 3,610 | — | — |
| 2018-05-03 | $14.19 | $25.56 | 5,945 | — | — |
| 2018-05-02 | $13.21 | $23.80 | 7,067 | — | — |
| 2018-05-01 | $15.62 | $28.14 | 1,137 | — | — |
| 2018-04-30 | $15.62 | $28.14 | 1,045 | — | — |
| 2018-04-27 | $15.30 | $27.56 | 1,736 | — | — |
| 2018-04-26 | $15.23 | $27.44 | 1,075 | — | — |
| 2018-04-25 | $15.04 | $27.09 | 3,856 | — | — |
| 2018-04-24 | $15.04 | $27.09 | 2,950 | — | — |
| 2018-04-23 | $15.04 | $27.09 | 7,758 | — | — |
| 2018-04-20 | $14.65 | $26.38 | 2,074 | — | — |
| 2018-04-19 | $14.58 | $26.27 | 2,028 | — | — |
| 2018-04-18 | $14.45 | $26.03 | 4,470 | — | — |
| 2018-04-17 | $14.32 | $25.80 | 1,874 | — | — |
| 2018-04-16 | $13.93 | $25.09 | 2,151 | — | — |
| 2018-04-13 | $13.93 | $25.09 | 3,364 | — | — |
| 2018-04-12 | $13.86 | $24.98 | 753 | — | — |
| 2018-04-11 | $13.80 | $24.86 | 10,953 | — | — |
| 2018-04-10 | $14.06 | $25.33 | 9,233 | — | — |
| 2018-04-09 | $13.73 | $24.74 | 1,275 | — | — |
| 2018-04-06 | $13.86 | $24.98 | 3,810 | — | — |
| 2018-04-05 | $13.86 | $24.98 | 3,165 | — | — |
| 2018-04-04 | $13.67 | $24.62 | 1,982 | — | — |
| 2018-04-03 | $13.93 | $25.09 | 3,902 | — | — |
| 2018-04-02 | $13.86 | $24.98 | 4,824 | — | — |
| 2018-03-29 | $14.00 | $25.21 | 3,795 | — | — |
| 2018-03-28 | $14.06 | $25.33 | 11,000 | — | — |
| 2018-03-27 | $14.19 | $25.56 | 3,656 | — | — |
| 2018-03-26 | $14.65 | $26.38 | 4,133 | — | — |
| 2018-03-23 | $14.58 | $26.27 | 5,454 | — | — |
| 2018-03-22 | $14.65 | $26.38 | 26,869 | — | — |
| 2018-03-21 | $14.00 | $25.21 | 3,856 | — | — |
| 2018-03-20 | $13.67 | $24.62 | 3,441 | — | — |
| 2018-03-19 | $13.93 | $25.09 | 1,521 | — | — |
| 2018-03-16 | $14.00 | $25.21 | 9,740 | — | — |
| 2018-03-15 | $13.08 | $23.57 | 2,950 | — | — |
| 2018-03-14 | $13.41 | $24.15 | 3,257 | — | — |
| 2018-03-13 | $13.67 | $24.62 | 2,581 | — | — |
| 2018-03-12 | $13.60 | $24.51 | 9,417 | — | — |
| 2018-03-09 | $12.56 | $22.63 | 5,300 | — | — |
| 2018-03-08 | $13.47 | $24.27 | 1,183 | — | — |
| 2018-03-07 | $13.15 | $23.69 | 8,926 | — | — |
| 2018-03-06 | $13.34 | $24.04 | 20,171 | — | — |
| 2018-03-05 | $12.82 | $23.10 | 20,847 | — | — |
| 2018-03-02 | $12.56 | $22.63 | 6,191 | — | — |
| 2018-03-01 | $12.37 | $22.28 | 4,947 | — | — |
| 2018-02-28 | $12.24 | $22.04 | 2,274 | — | — |
| 2018-02-27 | $12.37 | $22.28 | 2,381 | — | — |
| 2018-02-26 | $12.30 | $22.16 | 2,458 | — | — |
| 2018-02-23 | $12.24 | $22.04 | 1,459 | — | — |
| 2018-02-22 | $12.11 | $21.81 | 2,581 | — | — |
| 2018-02-21 | $11.78 | $21.22 | 2,212 | — | — |
| 2018-02-20 | $11.98 | $21.58 | 7,574 | — | — |
| 2018-02-16 | $12.04 | $21.69 | 2,504 | — | — |
| 2018-02-15 | $12.30 | $22.16 | 2,443 | — | — |
| 2018-02-14 | $12.24 | $22.04 | 5,792 | — | — |
| 2018-02-13 | $11.52 | $20.75 | 1,813 | — | — |
| 2018-02-12 | $11.20 | $20.17 | 1,552 | — | — |
| 2018-02-09 | $11.20 | $20.17 | 5,146 | — | — |
| 2018-02-08 | $11.26 | $20.29 | 3,195 | — | — |
| 2018-02-07 | $11.52 | $20.75 | 2,888 | — | — |
| 2018-02-06 | $11.52 | $20.75 | 5,638 | — | — |
| 2018-02-05 | $11.52 | $20.75 | 1,506 | — | — |
| 2018-02-02 | $11.78 | $21.22 | 2,519 | — | — |
| 2018-02-01 | $11.78 | $21.22 | 292 | — | — |
| 2018-01-31 | $11.91 | $21.46 | 1,091 | — | — |
| 2018-01-30 | $11.72 | $21.11 | 691 | — | — |
| 2018-01-29 | $11.72 | $21.11 | 1,475 | — | — |
| 2018-01-26 | $11.78 | $21.22 | 1,613 | — | — |
| 2018-01-25 | $11.91 | $21.46 | 6,591 | — | — |
| 2018-01-24 | $12.30 | $22.16 | 3,472 | — | — |
| 2018-01-23 | $12.04 | $21.69 | 9,279 | — | — |
| 2018-01-22 | $12.11 | $21.81 | 12,136 | — | — |
| 2018-01-19 | $11.26 | $20.29 | 2,996 | — | — |
| 2018-01-18 | $10.41 | $18.76 | 10,539 | — | — |
| 2018-01-17 | $10.74 | $19.35 | 3,656 | — | — |
| 2018-01-16 | $10.87 | $19.58 | 2,258 | — | — |
| 2018-01-12 | $11.20 | $20.17 | 4,947 | — | — |
| 2018-01-11 | $11.20 | $20.17 | 3,748 | — | — |
| 2018-01-10 | $11.33 | $20.40 | 2,980 | — | — |
| 2018-01-09 | $11.46 | $20.64 | 4,732 | — | — |
| 2018-01-08 | $11.46 | $20.64 | 4,547 | — | — |
| 2018-01-05 | $11.65 | $20.99 | 661 | — | — |
| 2018-01-04 | $11.39 | $20.52 | 2,105 | — | — |
| 2018-01-03 | $11.65 | $20.99 | 16,730 | — | — |
| 2018-01-02 | $11.52 | $20.75 | 3,103 | — | — |