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
- 1996-07-31 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 | $1.00 | $1.00 | 3,855,800 | — | — |
| 2018-12-28 | $1.02 | $1.02 | 2,414,200 | — | — |
| 2018-12-27 | $1.00 | $1.00 | 2,589,700 | — | — |
| 2018-12-26 | $1.02 | $1.02 | 2,256,900 | — | — |
| 2018-12-24 | $0.99 | $0.99 | 2,608,600 | — | — |
| 2018-12-21 | $0.98 | $0.98 | 14,349,400 | — | — |
| 2018-12-20 | $1.03 | $1.03 | 4,468,800 | — | — |
| 2018-12-19 | $1.08 | $1.08 | 4,187,000 | — | — |
| 2018-12-18 | $1.16 | $1.16 | 3,321,900 | — | — |
| 2018-12-17 | $1.19 | $1.19 | 5,028,900 | — | — |
| 2018-12-14 | $1.36 | $1.36 | 2,801,500 | — | — |
| 2018-12-13 | $1.39 | $1.39 | 7,463,100 | — | — |
| 2018-12-12 | $1.45 | $1.45 | 3,035,900 | — | — |
| 2018-12-11 | $1.40 | $1.40 | 2,533,300 | — | — |
| 2018-12-10 | $1.41 | $1.41 | 5,724,800 | — | — |
| 2018-12-07 | $1.49 | $1.49 | 3,526,900 | — | — |
| 2018-12-06 | $1.55 | $1.55 | 3,658,100 | — | — |
| 2018-12-04 | $1.50 | $1.50 | 4,986,700 | — | — |
| 2018-12-03 | $1.62 | $1.62 | 3,491,800 | — | — |
| 2018-11-30 | $1.61 | $1.61 | 2,575,500 | — | — |
| 2018-11-29 | $1.55 | $1.55 | 2,095,400 | — | — |
| 2018-11-28 | $1.55 | $1.55 | 3,309,400 | — | — |
| 2018-11-27 | $1.48 | $1.48 | 2,449,400 | — | — |
| 2018-11-26 | $1.53 | $1.53 | 3,405,200 | — | — |
| 2018-11-23 | $1.53 | $1.53 | 1,662,100 | — | — |
| 2018-11-21 | $1.58 | $1.58 | 1,943,500 | — | — |
| 2018-11-20 | $1.52 | $1.52 | 3,394,500 | — | — |
| 2018-11-19 | $1.54 | $1.54 | 1,927,500 | — | — |
| 2018-11-16 | $1.59 | $1.59 | 2,821,200 | — | — |
| 2018-11-15 | $1.57 | $1.57 | 2,527,700 | — | — |
| 2018-11-14 | $1.51 | $1.51 | 3,040,000 | — | — |
| 2018-11-13 | $1.56 | $1.56 | 2,013,400 | — | — |
| 2018-11-12 | $1.57 | $1.57 | 4,121,700 | — | — |
| 2018-11-09 | $1.65 | $1.65 | 2,548,500 | — | — |
| 2018-11-08 | $1.68 | $1.68 | 3,118,800 | — | — |
| 2018-11-07 | $1.72 | $1.72 | 5,535,900 | — | — |
| 2018-11-06 | $1.65 | $1.65 | 4,500,500 | — | — |
| 2018-11-05 | $1.77 | $1.77 | 6,190,600 | — | — |
| 2018-11-02 | $1.67 | $1.67 | 4,662,300 | — | — |
| 2018-11-01 | $1.85 | $1.85 | 9,754,900 | — | — |
| 2018-10-31 | $1.53 | $1.53 | 2,540,500 | — | — |
| 2018-10-30 | $1.50 | $1.50 | 2,282,900 | — | — |
| 2018-10-29 | $1.48 | $1.48 | 2,656,900 | — | — |
| 2018-10-26 | $1.52 | $1.52 | 2,524,700 | — | — |
| 2018-10-25 | $1.56 | $1.56 | 2,591,000 | — | — |
| 2018-10-24 | $1.51 | $1.51 | 4,257,700 | — | — |
| 2018-10-23 | $1.64 | $1.64 | 3,175,700 | — | — |
| 2018-10-22 | $1.64 | $1.64 | 2,787,300 | — | — |
| 2018-10-19 | $1.67 | $1.67 | 4,248,900 | — | — |
| 2018-10-18 | $1.71 | $1.71 | 2,088,500 | — | — |
| 2018-10-17 | $1.76 | $1.76 | 2,528,500 | — | — |
| 2018-10-16 | $1.84 | $1.84 | 6,279,600 | — | — |
| 2018-10-15 | $1.66 | $1.66 | 2,880,400 | — | — |
| 2018-10-12 | $1.69 | $1.69 | 4,163,200 | — | — |
| 2018-10-11 | $1.66 | $1.66 | 3,722,700 | — | — |
| 2018-10-10 | $1.72 | $1.72 | 5,064,600 | — | — |
| 2018-10-09 | $1.73 | $1.73 | 6,218,300 | — | — |
| 2018-10-08 | $1.84 | $1.84 | 4,913,500 | — | — |
| 2018-10-05 | $1.83 | $1.83 | 7,901,700 | — | — |
| 2018-10-04 | $1.76 | $1.76 | 4,848,100 | — | — |
| 2018-10-03 | $1.82 | $1.82 | 11,724,400 | — | — |
| 2018-10-02 | $1.71 | $1.71 | 16,407,600 | — | — |
| 2018-10-01 | $1.56 | $1.56 | 15,503,900 | — | — |
| 2018-09-28 | $1.76 | $1.76 | 45,821,300 | — | — |
| 2018-09-27 | $2.31 | $2.31 | 84,392,000 | — | — |
| 2018-09-26 | $6.23 | $6.23 | 6,444,100 | — | — |
| 2018-09-25 | $6.38 | $6.38 | 11,076,700 | — | — |
| 2018-09-24 | $6.20 | $6.20 | 13,006,100 | — | — |
| 2018-09-21 | $5.46 | $5.46 | 13,470,000 | — | — |
| 2018-09-20 | $5.50 | $5.50 | 4,010,100 | — | — |
| 2018-09-19 | $5.51 | $5.51 | 5,753,400 | — | — |
| 2018-09-18 | $5.49 | $5.49 | 4,544,800 | — | — |
| 2018-09-17 | $5.41 | $5.41 | 5,278,900 | — | — |
| 2018-09-14 | $5.46 | $5.46 | 7,826,300 | — | — |
| 2018-09-13 | $5.66 | $5.66 | 29,677,300 | — | — |
| 2018-09-12 | $5.97 | $5.97 | 6,858,700 | — | — |
| 2018-09-11 | $5.77 | $5.77 | 12,536,600 | — | — |
| 2018-09-10 | $6.30 | $6.30 | 7,546,000 | — | — |
| 2018-09-07 | $6.08 | $6.08 | 7,758,700 | — | — |
| 2018-09-06 | $5.95 | $5.95 | 5,527,000 | — | — |
| 2018-09-05 | $5.74 | $5.74 | 8,376,800 | — | — |
| 2018-09-04 | $5.96 | $5.96 | 12,154,900 | — | — |
| 2018-08-31 | $5.73 | $5.73 | 9,008,500 | — | — |
| 2018-08-30 | $5.40 | $5.40 | 7,000,100 | — | — |
| 2018-08-29 | $5.45 | $5.45 | 11,095,100 | — | — |
| 2018-08-28 | $5.52 | $5.52 | 16,501,800 | — | — |
| 2018-08-27 | $4.84 | $4.84 | 12,348,400 | — | — |
| 2018-08-24 | $5.19 | $5.19 | 40,495,700 | — | — |
| 2018-08-23 | $4.03 | $4.03 | 3,101,700 | — | — |
| 2018-08-22 | $4.17 | $4.17 | 3,501,300 | — | — |
| 2018-08-21 | $4.16 | $4.16 | 3,922,300 | — | — |
| 2018-08-20 | $3.94 | $3.94 | 2,282,100 | — | — |
| 2018-08-17 | $3.92 | $3.92 | 2,929,500 | — | — |
| 2018-08-16 | $3.96 | $3.96 | 2,231,500 | — | — |
| 2018-08-15 | $3.86 | $3.86 | 3,070,600 | — | — |
| 2018-08-14 | $3.91 | $3.91 | 3,469,500 | — | — |
| 2018-08-13 | $3.90 | $3.90 | 3,428,400 | — | — |
| 2018-08-10 | $3.77 | $3.77 | 2,017,700 | — | — |
| 2018-08-09 | $3.75 | $3.75 | 2,400,900 | — | — |
| 2018-08-08 | $3.87 | $3.87 | 2,903,400 | — | — |
| 2018-08-07 | $3.90 | $3.90 | 6,057,700 | — | — |
| 2018-08-06 | $3.81 | $3.81 | 4,261,100 | — | — |
| 2018-08-03 | $3.46 | $3.46 | 2,292,100 | — | — |
| 2018-08-02 | $3.56 | $3.56 | 2,780,900 | — | — |
| 2018-08-01 | $3.45 | $3.45 | 3,329,200 | — | — |
| 2018-07-31 | $3.59 | $3.59 | 4,650,500 | — | — |
| 2018-07-30 | $3.30 | $3.30 | 3,571,600 | — | — |
| 2018-07-27 | $3.34 | $3.34 | 2,928,700 | — | — |
| 2018-07-26 | $3.44 | $3.44 | 4,209,600 | — | — |
| 2018-07-25 | $3.22 | $3.22 | 3,567,100 | — | — |
| 2018-07-24 | $3.35 | $3.35 | 3,323,300 | — | — |
| 2018-07-23 | $3.37 | $3.37 | 2,339,000 | — | — |
| 2018-07-20 | $3.43 | $3.43 | 7,732,600 | — | — |
| 2018-07-19 | $3.48 | $3.48 | 5,923,400 | — | — |
| 2018-07-18 | $3.59 | $3.59 | 3,021,000 | — | — |
| 2018-07-17 | $3.59 | $3.59 | 4,404,600 | — | — |
| 2018-07-16 | $3.44 | $3.44 | 3,339,900 | — | — |
| 2018-07-13 | $3.62 | $3.62 | 2,200,700 | — | — |
| 2018-07-12 | $3.81 | $3.81 | 3,812,000 | — | — |
| 2018-07-11 | $3.59 | $3.59 | 2,971,100 | — | — |
| 2018-07-10 | $3.60 | $3.60 | 3,163,700 | — | — |
| 2018-07-09 | $3.75 | $3.75 | 2,039,800 | — | — |
| 2018-07-06 | $3.75 | $3.75 | 3,633,900 | — | — |
| 2018-07-05 | $3.61 | $3.61 | 5,536,000 | — | — |
| 2018-07-03 | $3.55 | $3.55 | 1,501,400 | — | — |
| 2018-07-02 | $3.55 | $3.55 | 2,082,600 | — | — |
| 2018-06-29 | $3.43 | $3.43 | 4,408,200 | — | — |
| 2018-06-28 | $3.52 | $3.52 | 3,634,300 | — | — |
| 2018-06-27 | $3.35 | $3.35 | 3,401,100 | — | — |
| 2018-06-26 | $3.57 | $3.57 | 2,913,100 | — | — |
| 2018-06-25 | $3.51 | $3.51 | 2,800,700 | — | — |
| 2018-06-22 | $3.60 | $3.60 | 5,061,100 | — | — |
| 2018-06-21 | $3.51 | $3.51 | 4,311,900 | — | — |
| 2018-06-20 | $3.75 | $3.75 | 5,302,100 | — | — |
| 2018-06-19 | $3.92 | $3.92 | 3,375,700 | — | — |
| 2018-06-18 | $4.02 | $4.02 | 12,608,800 | — | — |
| 2018-06-15 | $4.28 | $4.28 | 29,081,400 | — | — |
| 2018-06-14 | $3.90 | $3.90 | 6,302,500 | — | — |
| 2018-06-13 | $3.82 | $3.82 | 3,110,000 | — | — |
| 2018-06-12 | $3.73 | $3.73 | 5,438,900 | — | — |
| 2018-06-11 | $3.73 | $3.73 | 3,062,000 | — | — |
| 2018-06-08 | $3.77 | $3.77 | 3,033,600 | — | — |
| 2018-06-07 | $3.79 | $3.79 | 2,249,200 | — | — |
| 2018-06-06 | $3.90 | $3.90 | 2,805,700 | — | — |
| 2018-06-05 | $3.95 | $3.95 | 3,000,900 | — | — |
| 2018-06-04 | $3.93 | $3.93 | 4,685,700 | — | — |
| 2018-06-01 | $4.02 | $4.02 | 2,694,800 | — | — |
| 2018-05-31 | $4.05 | $4.05 | 4,077,300 | — | — |
| 2018-05-30 | $4.36 | $4.36 | 4,915,300 | — | — |
| 2018-05-29 | $4.53 | $4.53 | 4,072,200 | — | — |
| 2018-05-25 | $4.70 | $4.70 | 5,951,200 | — | — |
| 2018-05-24 | $4.82 | $4.82 | 13,029,600 | — | — |
| 2018-05-23 | $4.68 | $4.68 | 13,543,900 | — | — |
| 2018-05-22 | $4.07 | $4.07 | 7,900,300 | — | — |
| 2018-05-21 | $3.63 | $3.63 | 2,361,900 | — | — |
| 2018-05-18 | $3.53 | $3.53 | 2,601,500 | — | — |
| 2018-05-17 | $3.38 | $3.38 | 2,241,300 | — | — |
| 2018-05-16 | $3.29 | $3.29 | 3,619,200 | — | — |
| 2018-05-15 | $3.43 | $3.43 | 1,730,500 | — | — |
| 2018-05-14 | $3.47 | $3.47 | 2,831,600 | — | — |
| 2018-05-11 | $3.47 | $3.47 | 6,691,300 | — | — |
| 2018-05-10 | $3.63 | $3.63 | 3,277,300 | — | — |
| 2018-05-09 | $3.85 | $3.85 | 1,663,600 | — | — |
| 2018-05-08 | $3.75 | $3.75 | 1,218,300 | — | — |
| 2018-05-07 | $3.75 | $3.75 | 2,167,200 | — | — |
| 2018-05-04 | $3.85 | $3.85 | 2,468,100 | — | — |
| 2018-05-03 | $3.70 | $3.70 | 2,736,800 | — | — |
| 2018-05-02 | $3.80 | $3.80 | 1,757,600 | — | — |
| 2018-05-01 | $3.84 | $3.84 | 2,211,900 | — | — |
| 2018-04-30 | $3.72 | $3.72 | 3,584,400 | — | — |
| 2018-04-27 | $3.75 | $3.75 | 4,441,300 | — | — |
| 2018-04-26 | $3.97 | $3.97 | 5,587,700 | — | — |
| 2018-04-25 | $4.19 | $4.19 | 4,194,700 | — | — |
| 2018-04-24 | $4.08 | $4.08 | 5,569,500 | — | — |
| 2018-04-23 | $4.01 | $4.01 | 7,796,600 | — | — |
| 2018-04-20 | $3.79 | $3.79 | 3,315,700 | — | — |
| 2018-04-19 | $3.69 | $3.69 | 3,147,000 | — | — |
| 2018-04-18 | $3.74 | $3.74 | 4,816,000 | — | — |
| 2018-04-17 | $3.99 | $3.99 | 9,902,000 | — | — |
| 2018-04-16 | $3.79 | $3.79 | 6,080,100 | — | — |
| 2018-04-13 | $3.85 | $3.85 | 14,109,500 | — | — |
| 2018-04-12 | $3.99 | $3.99 | 14,758,300 | — | — |
| 2018-04-11 | $3.31 | $3.31 | 3,933,000 | — | — |
| 2018-04-10 | $3.30 | $3.30 | 5,276,300 | — | — |
| 2018-04-09 | $3.52 | $3.52 | 5,798,300 | — | — |
| 2018-04-06 | $3.48 | $3.48 | 5,373,300 | — | — |
| 2018-04-05 | $3.64 | $3.64 | 5,514,500 | — | — |
| 2018-04-04 | $3.83 | $3.83 | 6,499,700 | — | — |
| 2018-04-03 | $4.09 | $4.09 | 8,167,600 | — | — |
| 2018-04-02 | $4.02 | $4.02 | 8,046,400 | — | — |
| 2018-03-29 | $4.25 | $4.25 | 11,798,500 | — | — |
| 2018-03-28 | $4.23 | $4.23 | 25,085,700 | — | — |
| 2018-03-27 | $5.15 | $5.15 | 16,292,000 | — | — |
| 2018-03-26 | $5.98 | $5.98 | 24,401,400 | — | — |
| 2018-03-23 | $5.64 | $5.64 | 27,572,700 | — | — |
| 2018-03-22 | $5.26 | $5.26 | 62,094,200 | — | — |
| 2018-03-21 | $4.99 | $4.99 | 19,000,200 | — | — |
| 2018-03-20 | $4.19 | $4.19 | 6,973,300 | — | — |
| 2018-03-19 | $4.34 | $4.34 | 26,038,900 | — | — |
| 2018-03-16 | $3.37 | $3.37 | 10,944,100 | — | — |
| 2018-03-15 | $3.48 | $3.48 | 10,455,100 | — | — |
| 2018-03-14 | $3.14 | $3.14 | 2,963,700 | — | — |
| 2018-03-13 | $2.98 | $2.98 | 5,547,200 | — | — |
| 2018-03-12 | $2.93 | $2.93 | 3,508,900 | — | — |
| 2018-03-09 | $2.80 | $2.80 | 3,020,600 | — | — |
| 2018-03-08 | $2.66 | $2.66 | 2,336,600 | — | — |
| 2018-03-07 | $2.68 | $2.68 | 1,989,800 | — | — |
| 2018-03-06 | $2.55 | $2.55 | 1,532,800 | — | — |
| 2018-03-05 | $2.54 | $2.54 | 2,219,600 | — | — |
| 2018-03-02 | $2.54 | $2.54 | 2,745,900 | — | — |
| 2018-03-01 | $2.41 | $2.41 | 2,120,500 | — | — |
| 2018-02-28 | $2.31 | $2.31 | 3,086,900 | — | — |
| 2018-02-27 | $2.23 | $2.23 | 866,600 | — | — |
| 2018-02-26 | $2.25 | $2.25 | 977,000 | — | — |
| 2018-02-23 | $2.23 | $2.23 | 1,492,600 | — | — |
| 2018-02-22 | $2.23 | $2.23 | 652,800 | — | — |
| 2018-02-21 | $2.25 | $2.25 | 1,089,500 | — | — |
| 2018-02-20 | $2.24 | $2.24 | 2,372,200 | — | — |
| 2018-02-16 | $2.38 | $2.38 | 2,132,200 | — | — |
| 2018-02-15 | $2.38 | $2.38 | 1,641,900 | — | — |
| 2018-02-14 | $2.29 | $2.29 | 1,580,200 | — | — |
| 2018-02-13 | $2.23 | $2.23 | 1,588,100 | — | — |
| 2018-02-12 | $2.20 | $2.20 | 1,977,200 | — | — |
| 2018-02-09 | $2.25 | $2.25 | 6,042,400 | — | — |
| 2018-02-08 | $2.40 | $2.40 | 2,557,100 | — | — |
| 2018-02-07 | $2.58 | $2.58 | 1,910,600 | — | — |
| 2018-02-06 | $2.62 | $2.62 | 3,499,300 | — | — |
| 2018-02-05 | $2.48 | $2.48 | 5,718,200 | — | — |
| 2018-02-02 | $2.51 | $2.51 | 4,724,400 | — | — |
| 2018-02-01 | $2.40 | $2.40 | 2,192,600 | — | — |
| 2018-01-31 | $2.45 | $2.45 | 5,920,800 | — | — |
| 2018-01-30 | $2.53 | $2.53 | 13,764,500 | — | — |
| 2018-01-29 | $2.35 | $2.35 | 6,391,400 | — | — |
| 2018-01-26 | $2.02 | $2.02 | 953,700 | — | — |
| 2018-01-25 | $2.01 | $2.01 | 1,160,000 | — | — |
| 2018-01-24 | $2.00 | $2.00 | 1,182,700 | — | — |
| 2018-01-23 | $2.02 | $2.02 | 1,446,400 | — | — |
| 2018-01-22 | $1.97 | $1.97 | 1,865,100 | — | — |
| 2018-01-19 | $1.92 | $1.92 | 2,108,200 | — | — |
| 2018-01-18 | $1.91 | $1.91 | 1,607,900 | — | — |
| 2018-01-17 | $1.99 | $1.99 | 1,359,400 | — | — |
| 2018-01-16 | $2.02 | $2.02 | 4,361,100 | — | — |
| 2018-01-12 | $2.04 | $2.04 | 2,408,000 | — | — |
| 2018-01-11 | $1.94 | $1.94 | 1,066,300 | — | — |
| 2018-01-10 | $1.91 | $1.91 | 1,087,500 | — | — |
| 2018-01-09 | $1.89 | $1.89 | 998,500 | — | — |
| 2018-01-08 | $1.85 | $1.85 | 1,080,600 | — | — |
| 2018-01-05 | $1.87 | $1.87 | 1,052,600 | — | — |
| 2018-01-04 | $1.86 | $1.86 | 1,070,200 | — | — |
| 2018-01-03 | $1.89 | $1.89 | 2,282,600 | — | — |
| 2018-01-02 | $1.81 | $1.81 | 1,560,700 | — | — |