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
- 2000-07-14 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 | $0.85 | $1.46 | 310,600 | — | — |
| 2018-12-28 | $0.81 | $1.39 | 240,500 | — | — |
| 2018-12-27 | $0.79 | $1.36 | 244,200 | — | — |
| 2018-12-26 | $0.80 | $1.37 | 183,200 | — | — |
| 2018-12-24 | $0.77 | $1.32 | 220,100 | — | — |
| 2018-12-21 | $0.84 | $1.44 | 237,800 | — | — |
| 2018-12-20 | $0.85 | $1.46 | 425,100 | — | — |
| 2018-12-19 | $0.94 | $1.61 | 333,500 | — | — |
| 2018-12-18 | $1.02 | $1.75 | 168,600 | — | — |
| 2018-12-17 | $1.03 | $1.77 | 158,800 | — | — |
| 2018-12-14 | $1.03 | $1.77 | 206,200 | — | — |
| 2018-12-13 | $1.08 | $1.85 | 62,000 | — | — |
| 2018-12-12 | $1.11 | $1.90 | 145,800 | — | — |
| 2018-12-11 | $1.07 | $1.84 | 141,100 | — | — |
| 2018-12-10 | $1.10 | $1.89 | 180,300 | — | — |
| 2018-12-07 | $1.08 | $1.85 | 283,800 | — | — |
| 2018-12-06 | $1.12 | $1.92 | 1,148,300 | — | — |
| 2018-12-04 | $1.13 | $1.94 | 137,100 | — | — |
| 2018-12-03 | $1.15 | $1.97 | 322,000 | — | — |
| 2018-11-30 | $1.15 | $1.97 | 318,000 | — | — |
| 2018-11-29 | $1.12 | $1.92 | 119,600 | — | — |
| 2018-11-28 | $1.11 | $1.90 | 146,800 | — | — |
| 2018-11-27 | $1.10 | $1.89 | 254,600 | — | — |
| 2018-11-26 | $1.12 | $1.92 | 470,300 | — | — |
| 2018-11-23 | $1.13 | $1.94 | 346,400 | — | — |
| 2018-11-21 | $1.10 | $1.89 | 682,800 | — | — |
| 2018-11-20 | $1.07 | $1.84 | 213,200 | — | — |
| 2018-11-19 | $1.06 | $1.82 | 264,000 | — | — |
| 2018-11-16 | $1.08 | $1.85 | 218,700 | — | — |
| 2018-11-15 | $1.13 | $1.94 | 249,000 | — | — |
| 2018-11-14 | $1.10 | $1.89 | 828,200 | — | — |
| 2018-11-13 | $1.15 | $1.97 | 241,700 | — | — |
| 2018-11-12 | $1.19 | $2.04 | 952,100 | — | — |
| 2018-11-09 | $1.15 | $1.97 | 333,100 | — | — |
| 2018-11-08 | $1.20 | $2.06 | 408,400 | — | — |
| 2018-11-07 | $1.19 | $2.04 | 289,200 | — | — |
| 2018-11-06 | $1.18 | $2.02 | 350,800 | — | — |
| 2018-11-05 | $1.25 | $2.14 | 284,000 | — | — |
| 2018-11-02 | $1.22 | $2.09 | 342,900 | — | — |
| 2018-11-01 | $1.29 | $2.21 | 1,721,300 | — | — |
| 2018-10-31 | $1.18 | $2.02 | 455,600 | — | — |
| 2018-10-30 | $1.17 | $2.01 | 736,000 | — | — |
| 2018-10-29 | $1.17 | $2.01 | 897,500 | — | — |
| 2018-10-26 | $1.22 | $2.09 | 1,109,100 | — | — |
| 2018-10-25 | $1.17 | $2.01 | 728,300 | — | — |
| 2018-10-24 | $1.14 | $1.96 | 778,800 | — | — |
| 2018-10-23 | $1.22 | $2.09 | 636,800 | — | — |
| 2018-10-22 | $1.24 | $2.13 | 915,200 | — | — |
| 2018-10-19 | $1.29 | $2.21 | 1,088,600 | — | — |
| 2018-10-18 | $1.34 | $2.30 | 4,097,200 | — | — |
| 2018-10-17 | $1.22 | $2.09 | 893,100 | — | — |
| 2018-10-16 | $1.21 | $2.08 | 742,600 | — | — |
| 2018-10-15 | $1.20 | $2.06 | 866,000 | — | — |
| 2018-10-12 | $1.29 | $2.21 | 815,000 | — | — |
| 2018-10-11 | $1.32 | $2.27 | 1,274,700 | — | — |
| 2018-10-10 | $1.26 | $2.16 | 1,399,900 | — | — |
| 2018-10-09 | $1.38 | $2.37 | 6,835,300 | — | — |
| 2018-10-08 | $1.29 | $2.21 | 1,848,900 | — | — |
| 2018-10-05 | $1.32 | $2.27 | 7,066,300 | — | — |
| 2018-10-04 | $1.26 | $2.16 | 25,526,500 | — | — |
| 2018-10-03 | $2.90 | $4.98 | 59,217,800 | — | — |
| 2018-10-02 | $0.96 | $1.65 | 750,600 | — | — |
| 2018-10-01 | $1.01 | $1.73 | 436,900 | — | — |
| 2018-09-28 | $1.01 | $1.73 | 345,400 | — | — |
| 2018-09-27 | $1.02 | $1.75 | 892,900 | — | — |
| 2018-09-26 | $1.08 | $1.85 | 1,876,700 | — | — |
| 2018-09-25 | $0.99 | $1.70 | 852,300 | — | — |
| 2018-09-24 | $0.96 | $1.65 | 230,300 | — | — |
| 2018-09-21 | $0.95 | $1.63 | 205,600 | — | — |
| 2018-09-20 | $0.96 | $1.65 | 267,200 | — | — |
| 2018-09-19 | $0.96 | $1.65 | 243,600 | — | — |
| 2018-09-18 | $0.96 | $1.65 | 171,600 | — | — |
| 2018-09-17 | $0.95 | $1.63 | 313,000 | — | — |
| 2018-09-14 | $0.95 | $1.63 | 343,300 | — | — |
| 2018-09-13 | $0.96 | $1.65 | 452,500 | — | — |
| 2018-09-12 | $0.97 | $1.66 | 1,359,200 | — | — |
| 2018-09-11 | $0.97 | $1.66 | 798,900 | — | — |
| 2018-09-10 | $0.97 | $1.66 | 864,500 | — | — |
| 2018-09-07 | $0.96 | $1.65 | 426,400 | — | — |
| 2018-09-06 | $0.94 | $1.61 | 454,700 | — | — |
| 2018-09-05 | $0.97 | $1.66 | 650,100 | — | — |
| 2018-09-04 | $0.98 | $1.68 | 954,600 | — | — |
| 2018-08-31 | $1.02 | $1.75 | 1,824,100 | — | — |
| 2018-08-30 | $1.01 | $1.73 | 1,237,200 | — | — |
| 2018-08-29 | $0.98 | $1.68 | 1,452,600 | — | — |
| 2018-08-28 | $1.03 | $1.77 | 2,286,300 | — | — |
| 2018-08-27 | $0.93 | $1.60 | 728,400 | — | — |
| 2018-08-24 | $0.96 | $1.65 | 1,911,800 | — | — |
| 2018-08-23 | $0.87 | $1.49 | 655,900 | — | — |
| 2018-08-22 | $0.87 | $1.49 | 1,100,400 | — | — |
| 2018-08-21 | $0.82 | $1.41 | 1,719,700 | — | — |
| 2018-08-20 | $0.90 | $1.54 | 1,171,800 | — | — |
| 2018-08-17 | $0.92 | $1.58 | 2,964,800 | — | — |
| 2018-08-16 | $1.03 | $1.77 | 10,428,300 | — | — |
| 2018-08-15 | $1.97 | $3.38 | 18,881,000 | — | — |
| 2018-08-14 | $1.11 | $1.90 | 223,100 | — | — |
| 2018-08-13 | $1.22 | $2.09 | 614,600 | — | — |
| 2018-08-10 | $1.13 | $1.94 | 197,100 | — | — |
| 2018-08-09 | $1.19 | $2.04 | 132,900 | — | — |
| 2018-08-08 | $1.16 | $1.99 | 325,400 | — | — |
| 2018-08-07 | $1.25 | $2.14 | 738,100 | — | — |
| 2018-08-06 | $1.25 | $2.14 | 1,695,800 | — | — |
| 2018-08-03 | $2.41 | $4.14 | 128,900 | — | — |
| 2018-08-02 | $2.39 | $4.10 | 231,100 | — | — |
| 2018-08-01 | $2.50 | $4.29 | 313,200 | — | — |
| 2018-07-31 | $2.24 | $3.84 | 11,400 | — | — |
| 2018-07-30 | $2.22 | $3.81 | 58,900 | — | — |
| 2018-07-27 | $2.20 | $3.78 | 102,700 | — | — |
| 2018-07-26 | $2.22 | $3.81 | 56,900 | — | — |
| 2018-07-25 | $2.21 | $3.79 | 31,900 | — | — |
| 2018-07-24 | $2.22 | $3.81 | 46,100 | — | — |
| 2018-07-23 | $2.20 | $3.78 | 53,700 | — | — |
| 2018-07-20 | $2.21 | $3.79 | 77,900 | — | — |
| 2018-07-19 | $2.23 | $3.83 | 176,600 | — | — |
| 2018-07-18 | $2.17 | $3.72 | 153,700 | — | — |
| 2018-07-17 | $2.29 | $3.93 | 48,600 | — | — |
| 2018-07-16 | $2.26 | $3.88 | 93,800 | — | — |
| 2018-07-13 | $2.40 | $4.12 | 87,300 | — | — |
| 2018-07-12 | $2.42 | $4.15 | 128,400 | — | — |
| 2018-07-11 | $2.43 | $4.17 | 152,500 | — | — |
| 2018-07-10 | $2.46 | $4.22 | 254,500 | — | — |
| 2018-07-09 | $2.60 | $4.46 | 1,272,300 | — | — |
| 2018-07-06 | $2.50 | $4.29 | 481,100 | — | — |
| 2018-07-05 | $2.59 | $4.44 | 1,946,100 | — | — |
| 2018-07-03 | $2.15 | $3.69 | 187,200 | — | — |
| 2018-07-02 | $2.09 | $3.59 | 221,800 | — | — |
| 2018-06-29 | $2.06 | $3.53 | 558,000 | — | — |
| 2018-06-28 | $2.26 | $3.88 | 398,500 | — | — |
| 2018-06-27 | $2.44 | $4.19 | 2,303,600 | — | — |
| 2018-06-26 | $8.53 | $14.64 | 0 | — | — |
| 2018-06-25 | $8.53 | $14.64 | 153,900 | — | — |
| 2018-06-22 | $8.23 | $14.12 | 493,000 | — | — |
| 2018-06-21 | $9.28 | $15.92 | 68,000 | — | — |
| 2018-06-20 | $9.47 | $16.25 | 62,100 | — | — |
| 2018-06-19 | $9.47 | $16.25 | 105,400 | — | — |
| 2018-06-18 | $10.09 | $17.31 | 27,300 | — | — |
| 2018-06-15 | $10.17 | $17.45 | 48,900 | — | — |
| 2018-06-14 | $10.18 | $17.47 | 51,700 | — | — |
| 2018-06-13 | $10.29 | $17.66 | 25,600 | — | — |
| 2018-06-12 | $10.19 | $17.49 | 103,200 | — | — |
| 2018-06-11 | $10.17 | $17.45 | 19,800 | — | — |
| 2018-06-08 | $10.25 | $17.59 | 94,100 | — | — |
| 2018-06-07 | $10.05 | $17.25 | 261,800 | — | — |
| 2018-06-06 | $9.98 | $17.13 | 288,800 | — | — |
| 2018-06-05 | $9.78 | $16.78 | 40,400 | — | — |
| 2018-06-04 | $9.91 | $17.00 | 37,700 | — | — |
| 2018-06-01 | $9.98 | $17.13 | 20,200 | — | — |
| 2018-05-31 | $9.96 | $17.09 | 33,600 | — | — |
| 2018-05-30 | $9.98 | $17.13 | 44,000 | — | — |
| 2018-05-29 | $10.14 | $17.40 | 123,900 | — | — |
| 2018-05-25 | $10.19 | $17.49 | 125,700 | — | — |
| 2018-05-24 | $9.66 | $16.58 | 43,300 | — | — |
| 2018-05-23 | $9.87 | $16.94 | 21,500 | — | — |
| 2018-05-22 | $9.70 | $16.64 | 50,800 | — | — |
| 2018-05-21 | $9.96 | $17.09 | 81,300 | — | — |
| 2018-05-18 | $10.15 | $17.42 | 39,000 | — | — |
| 2018-05-17 | $10.41 | $17.86 | 170,000 | — | — |
| 2018-05-16 | $10.62 | $18.22 | 314,800 | — | — |
| 2018-05-15 | $9.18 | $15.75 | 62,700 | — | — |
| 2018-05-14 | $9.04 | $15.51 | 63,100 | — | — |
| 2018-05-11 | $9.11 | $15.63 | 59,500 | — | — |
| 2018-05-10 | $9.07 | $15.56 | 439,100 | — | — |
| 2018-05-09 | $8.24 | $14.14 | 25,800 | — | — |
| 2018-05-08 | $8.11 | $13.92 | 24,300 | — | — |
| 2018-05-07 | $8.39 | $14.40 | 34,900 | — | — |
| 2018-05-04 | $8.28 | $14.21 | 16,900 | — | — |
| 2018-05-03 | $8.40 | $14.41 | 17,400 | — | — |
| 2018-05-02 | $8.42 | $14.45 | 56,000 | — | — |
| 2018-05-01 | $8.38 | $14.38 | 30,000 | — | — |
| 2018-04-30 | $8.05 | $13.81 | 46,900 | — | — |
| 2018-04-27 | $8.03 | $13.78 | 29,400 | — | — |
| 2018-04-26 | $7.93 | $13.61 | 30,400 | — | — |
| 2018-04-25 | $7.85 | $13.47 | 12,800 | — | — |
| 2018-04-24 | $7.70 | $13.21 | 31,000 | — | — |
| 2018-04-23 | $7.78 | $13.35 | 14,000 | — | — |
| 2018-04-20 | $7.83 | $13.44 | 13,100 | — | — |
| 2018-04-19 | $7.85 | $13.47 | 14,000 | — | — |
| 2018-04-18 | $7.70 | $13.21 | 70,900 | — | — |
| 2018-04-17 | $7.99 | $13.71 | 41,100 | — | — |
| 2018-04-16 | $8.16 | $14.00 | 42,000 | — | — |
| 2018-04-13 | $8.51 | $14.60 | 116,500 | — | — |
| 2018-04-12 | $8.22 | $14.10 | 62,300 | — | — |
| 2018-04-11 | $8.04 | $13.80 | 120,200 | — | — |
| 2018-04-10 | $7.41 | $12.72 | 39,300 | — | — |
| 2018-04-09 | $7.29 | $12.51 | 31,100 | — | — |
| 2018-04-06 | $7.38 | $12.66 | 43,100 | — | — |
| 2018-04-05 | $7.46 | $12.80 | 28,000 | — | — |
| 2018-04-04 | $7.17 | $12.30 | 111,100 | — | — |
| 2018-04-03 | $6.90 | $11.84 | 31,600 | — | — |
| 2018-04-02 | $6.94 | $11.91 | 45,000 | — | — |
| 2018-03-29 | $7.09 | $12.17 | 111,700 | — | — |
| 2018-03-28 | $6.52 | $11.19 | 36,800 | — | — |
| 2018-03-27 | $6.52 | $11.19 | 65,000 | — | — |
| 2018-03-26 | $6.80 | $11.67 | 101,200 | — | — |
| 2018-03-23 | $6.66 | $11.43 | 73,700 | — | — |
| 2018-03-22 | $6.92 | $11.87 | 26,000 | — | — |
| 2018-03-21 | $6.95 | $11.93 | 33,500 | — | — |
| 2018-03-20 | $6.94 | $11.91 | 52,200 | — | — |
| 2018-03-19 | $6.99 | $11.99 | 38,800 | — | — |
| 2018-03-16 | $7.15 | $12.27 | 72,700 | — | — |
| 2018-03-15 | $6.95 | $11.93 | 86,600 | — | — |
| 2018-03-14 | $7.23 | $12.41 | 38,700 | — | — |
| 2018-03-13 | $7.29 | $12.51 | 68,900 | — | — |
| 2018-03-12 | $7.41 | $12.72 | 336,600 | — | — |
| 2018-03-09 | $7.76 | $13.32 | 293,000 | — | — |
| 2018-03-08 | $7.16 | $12.29 | 78,800 | — | — |
| 2018-03-07 | $7.02 | $12.05 | 38,100 | — | — |
| 2018-03-06 | $6.86 | $11.77 | 48,700 | — | — |
| 2018-03-05 | $7.18 | $12.32 | 96,600 | — | — |
| 2018-03-02 | $7.44 | $12.77 | 237,000 | — | — |
| 2018-03-01 | $6.78 | $11.63 | 877,700 | — | — |
| 2018-02-28 | $6.50 | $11.15 | 139,500 | — | — |
| 2018-02-27 | $6.13 | $10.52 | 25,600 | — | — |
| 2018-02-26 | $6.23 | $10.69 | 83,700 | — | — |
| 2018-02-23 | $6.16 | $10.57 | 66,900 | — | — |
| 2018-02-22 | $6.12 | $10.50 | 44,600 | — | — |
| 2018-02-21 | $6.13 | $10.52 | 42,500 | — | — |
| 2018-02-20 | $6.25 | $10.72 | 29,800 | — | — |
| 2018-02-16 | $6.28 | $10.78 | 29,600 | — | — |
| 2018-02-15 | $6.35 | $10.90 | 39,900 | — | — |
| 2018-02-14 | $6.39 | $10.96 | 46,400 | — | — |
| 2018-02-13 | $6.19 | $10.62 | 51,400 | — | — |
| 2018-02-12 | $5.95 | $10.21 | 59,300 | — | — |
| 2018-02-09 | $6.18 | $10.60 | 88,000 | — | — |
| 2018-02-08 | $6.24 | $10.71 | 47,500 | — | — |
| 2018-02-07 | $6.44 | $11.05 | 99,300 | — | — |
| 2018-02-06 | $5.95 | $10.21 | 64,100 | — | — |
| 2018-02-05 | $5.91 | $10.14 | 90,000 | — | — |
| 2018-02-02 | $6.30 | $10.81 | 53,000 | — | — |
| 2018-02-01 | $6.51 | $11.17 | 166,000 | — | — |
| 2018-01-31 | $7.01 | $12.03 | 108,900 | — | — |
| 2018-01-30 | $7.18 | $12.32 | 65,000 | — | — |
| 2018-01-29 | $7.08 | $12.15 | 98,400 | — | — |
| 2018-01-26 | $7.29 | $12.51 | 59,000 | — | — |
| 2018-01-25 | $7.45 | $12.78 | 91,900 | — | — |
| 2018-01-24 | $7.67 | $13.16 | 114,900 | — | — |
| 2018-01-23 | $7.88 | $13.52 | 91,100 | — | — |
| 2018-01-22 | $7.89 | $13.54 | 170,300 | — | — |
| 2018-01-19 | $7.79 | $13.37 | 127,300 | — | — |
| 2018-01-18 | $7.79 | $13.37 | 174,000 | — | — |
| 2018-01-17 | $7.91 | $13.57 | 303,600 | — | — |
| 2018-01-16 | $7.02 | $12.05 | 316,600 | — | — |
| 2018-01-12 | $7.80 | $13.38 | 368,000 | — | — |
| 2018-01-11 | $8.51 | $14.60 | 897,000 | — | — |
| 2018-01-10 | $9.22 | $15.82 | 3,718,600 | — | — |
| 2018-01-09 | $9.04 | $15.51 | 31,548,600 | — | — |
| 2018-01-08 | $4.45 | $7.64 | 26,400 | — | — |
| 2018-01-05 | $4.34 | $7.45 | 87,100 | — | — |
| 2018-01-04 | $4.36 | $7.48 | 164,300 | — | — |
| 2018-01-03 | $4.11 | $7.05 | 23,200 | — | — |
| 2018-01-02 | $4.09 | $7.02 | 74,700 | — | — |