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
- 2011-02-09 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 | $1.96 | $1.96 | 141,300 | — | — |
| 2018-12-28 | $2.07 | $2.07 | 97,100 | — | — |
| 2018-12-27 | $2.11 | $2.11 | 139,700 | — | — |
| 2018-12-26 | $1.98 | $1.98 | 190,300 | — | — |
| 2018-12-24 | $1.88 | $1.88 | 154,900 | — | — |
| 2018-12-21 | $2.10 | $2.10 | 176,800 | — | — |
| 2018-12-20 | $2.21 | $2.21 | 115,900 | — | — |
| 2018-12-19 | $2.35 | $2.35 | 149,100 | — | — |
| 2018-12-18 | $2.30 | $2.30 | 158,800 | — | — |
| 2018-12-17 | $2.39 | $2.39 | 87,700 | — | — |
| 2018-12-14 | $2.53 | $2.53 | 72,900 | — | — |
| 2018-12-13 | $2.58 | $2.58 | 40,700 | — | — |
| 2018-12-12 | $2.60 | $2.60 | 78,700 | — | — |
| 2018-12-11 | $2.54 | $2.54 | 96,200 | — | — |
| 2018-12-10 | $2.58 | $2.58 | 86,500 | — | — |
| 2018-12-07 | $2.70 | $2.70 | 29,500 | — | — |
| 2018-12-06 | $2.81 | $2.81 | 188,100 | — | — |
| 2018-12-04 | $2.88 | $2.88 | 76,300 | — | — |
| 2018-12-03 | $2.87 | $2.87 | 69,900 | — | — |
| 2018-11-30 | $2.83 | $2.83 | 52,300 | — | — |
| 2018-11-29 | $2.86 | $2.86 | 117,700 | — | — |
| 2018-11-28 | $2.85 | $2.85 | 95,900 | — | — |
| 2018-11-27 | $2.83 | $2.83 | 204,000 | — | — |
| 2018-11-26 | $2.93 | $2.93 | 63,600 | — | — |
| 2018-11-23 | $2.91 | $2.91 | 31,200 | — | — |
| 2018-11-21 | $2.98 | $2.98 | 71,600 | — | — |
| 2018-11-20 | $2.87 | $2.87 | 179,200 | — | — |
| 2018-11-19 | $2.88 | $2.88 | 174,100 | — | — |
| 2018-11-16 | $3.02 | $3.02 | 73,200 | — | — |
| 2018-11-15 | $3.08 | $3.08 | 54,100 | — | — |
| 2018-11-14 | $3.02 | $3.02 | 191,100 | — | — |
| 2018-11-13 | $3.19 | $3.19 | 123,300 | — | — |
| 2018-11-12 | $3.14 | $3.14 | 100,800 | — | — |
| 2018-11-09 | $3.24 | $3.24 | 103,100 | — | — |
| 2018-11-08 | $3.24 | $3.24 | 78,600 | — | — |
| 2018-11-07 | $3.27 | $3.27 | 347,300 | — | — |
| 2018-11-06 | $3.37 | $3.37 | 210,600 | — | — |
| 2018-11-05 | $3.27 | $3.27 | 169,900 | — | — |
| 2018-11-02 | $3.30 | $3.30 | 94,200 | — | — |
| 2018-11-01 | $3.25 | $3.25 | 194,400 | — | — |
| 2018-10-31 | $3.01 | $3.01 | 126,700 | — | — |
| 2018-10-30 | $3.08 | $3.08 | 145,200 | — | — |
| 2018-10-29 | $2.95 | $2.95 | 199,700 | — | — |
| 2018-10-26 | $3.25 | $3.25 | 71,200 | — | — |
| 2018-10-25 | $3.27 | $3.27 | 132,800 | — | — |
| 2018-10-24 | $3.16 | $3.16 | 158,800 | — | — |
| 2018-10-23 | $3.35 | $3.35 | 179,100 | — | — |
| 2018-10-22 | $3.53 | $3.53 | 216,800 | — | — |
| 2018-10-19 | $3.59 | $3.59 | 76,900 | — | — |
| 2018-10-18 | $3.69 | $3.69 | 212,100 | — | — |
| 2018-10-17 | $3.56 | $3.56 | 176,200 | — | — |
| 2018-10-16 | $3.66 | $3.66 | 233,100 | — | — |
| 2018-10-15 | $3.76 | $3.76 | 170,700 | — | — |
| 2018-10-12 | $3.72 | $3.72 | 335,100 | — | — |
| 2018-10-11 | $3.82 | $3.82 | 310,700 | — | — |
| 2018-10-10 | $3.83 | $3.83 | 814,800 | — | — |
| 2018-10-09 | $4.23 | $4.23 | 6,309,800 | — | — |
| 2018-10-08 | $4.40 | $4.40 | 3,813,000 | — | — |
| 2018-10-05 | $3.91 | $3.91 | 125,400 | — | — |
| 2018-10-04 | $3.98 | $3.98 | 253,400 | — | — |
| 2018-10-03 | $3.81 | $3.81 | 128,200 | — | — |
| 2018-10-02 | $3.75 | $3.75 | 299,700 | — | — |
| 2018-10-01 | $3.95 | $3.95 | 159,800 | — | — |
| 2018-09-28 | $3.96 | $3.96 | 130,600 | — | — |
| 2018-09-27 | $3.95 | $3.95 | 283,100 | — | — |
| 2018-09-26 | $4.08 | $4.08 | 113,300 | — | — |
| 2018-09-25 | $4.18 | $4.18 | 154,000 | — | — |
| 2018-09-24 | $4.18 | $4.18 | 436,700 | — | — |
| 2018-09-21 | $4.40 | $4.40 | 514,000 | — | — |
| 2018-09-20 | $4.31 | $4.31 | 288,400 | — | — |
| 2018-09-19 | $4.14 | $4.14 | 349,300 | — | — |
| 2018-09-18 | $4.04 | $4.04 | 217,600 | — | — |
| 2018-09-17 | $4.06 | $4.06 | 268,100 | — | — |
| 2018-09-14 | $4.18 | $4.18 | 266,300 | — | — |
| 2018-09-13 | $4.29 | $4.29 | 529,000 | — | — |
| 2018-09-12 | $4.56 | $4.56 | 1,335,400 | — | — |
| 2018-09-11 | $4.77 | $4.77 | 1,907,100 | — | — |
| 2018-09-10 | $4.18 | $4.18 | 804,300 | — | — |
| 2018-09-07 | $4.17 | $4.17 | 2,838,200 | — | — |
| 2018-09-06 | $3.88 | $3.88 | 146,600 | — | — |
| 2018-09-05 | $3.90 | $3.90 | 240,200 | — | — |
| 2018-09-04 | $3.88 | $3.88 | 149,000 | — | — |
| 2018-08-31 | $3.85 | $3.85 | 261,500 | — | — |
| 2018-08-30 | $3.83 | $3.83 | 339,600 | — | — |
| 2018-08-29 | $4.06 | $4.06 | 331,700 | — | — |
| 2018-08-28 | $4.12 | $4.12 | 606,100 | — | — |
| 2018-08-27 | $4.00 | $4.00 | 606,500 | — | — |
| 2018-08-24 | $3.98 | $3.98 | 720,100 | — | — |
| 2018-08-23 | $3.85 | $3.85 | 755,600 | — | — |
| 2018-08-22 | $3.93 | $3.93 | 869,900 | — | — |
| 2018-08-21 | $3.95 | $3.95 | 4,091,400 | — | — |
| 2018-08-20 | $3.32 | $3.32 | 397,200 | — | — |
| 2018-08-17 | $3.18 | $3.18 | 403,300 | — | — |
| 2018-08-16 | $3.14 | $3.14 | 905,500 | — | — |
| 2018-08-15 | $2.84 | $2.84 | 525,700 | — | — |
| 2018-08-14 | $3.10 | $3.10 | 383,900 | — | — |
| 2018-08-13 | $3.21 | $3.21 | 504,900 | — | — |
| 2018-08-10 | $3.38 | $3.38 | 520,000 | — | — |
| 2018-08-09 | $3.45 | $3.45 | 1,443,900 | — | — |
| 2018-08-08 | $4.21 | $4.21 | 1,733,100 | — | — |
| 2018-08-07 | $3.93 | $3.93 | 727,400 | — | — |
| 2018-08-06 | $3.71 | $3.71 | 191,400 | — | — |
| 2018-08-03 | $3.78 | $3.78 | 103,200 | — | — |
| 2018-08-02 | $3.78 | $3.78 | 151,200 | — | — |
| 2018-08-01 | $3.77 | $3.77 | 203,400 | — | — |
| 2018-07-31 | $3.89 | $3.89 | 265,500 | — | — |
| 2018-07-30 | $3.74 | $3.74 | 239,300 | — | — |
| 2018-07-27 | $3.68 | $3.68 | 423,100 | — | — |
| 2018-07-26 | $3.84 | $3.84 | 661,800 | — | — |
| 2018-07-25 | $3.91 | $3.91 | 248,500 | — | — |
| 2018-07-24 | $3.95 | $3.95 | 383,300 | — | — |
| 2018-07-23 | $4.06 | $4.06 | 262,800 | — | — |
| 2018-07-20 | $4.11 | $4.11 | 496,200 | — | — |
| 2018-07-19 | $4.10 | $4.10 | 332,800 | — | — |
| 2018-07-18 | $4.15 | $4.15 | 516,200 | — | — |
| 2018-07-17 | $4.17 | $4.17 | 646,200 | — | — |
| 2018-07-16 | $4.35 | $4.35 | 600,400 | — | — |
| 2018-07-13 | $4.28 | $4.28 | 522,200 | — | — |
| 2018-07-12 | $4.47 | $4.47 | 1,136,900 | — | — |
| 2018-07-11 | $4.60 | $4.60 | 859,200 | — | — |
| 2018-07-10 | $4.26 | $4.26 | 1,544,400 | — | — |
| 2018-07-09 | $4.72 | $4.72 | 4,151,000 | — | — |
| 2018-07-06 | $3.98 | $3.98 | 774,600 | — | — |
| 2018-07-05 | $4.06 | $4.06 | 1,697,700 | — | — |
| 2018-07-03 | $4.17 | $4.17 | 4,995,100 | — | — |
| 2018-07-02 | $3.94 | $3.94 | 3,288,300 | — | — |
| 2018-06-29 | $3.80 | $3.80 | 9,584,600 | — | — |
| 2018-06-28 | $6.41 | $6.41 | 2,419,600 | — | — |
| 2018-06-27 | $7.57 | $7.57 | 1,730,400 | — | — |
| 2018-06-26 | $7.65 | $7.65 | 6,849,100 | — | — |
| 2018-06-25 | $9.98 | $9.98 | 5,082,600 | — | — |
| 2018-06-22 | $8.43 | $8.43 | 5,874,600 | — | — |
| 2018-06-21 | $8.03 | $8.03 | 8,657,200 | — | — |
| 2018-06-20 | $12.53 | $12.53 | 4,006,300 | — | — |
| 2018-06-19 | $19.50 | $19.50 | 17,109,100 | — | — |
| 2018-06-18 | $12.70 | $12.70 | 30,344,000 | — | — |
| 2018-06-15 | $3.51 | $3.51 | 94,300 | — | — |
| 2018-06-14 | $3.71 | $3.71 | 86,000 | — | — |
| 2018-06-13 | $4.04 | $4.04 | 81,200 | — | — |
| 2018-06-12 | $4.25 | $4.25 | 164,200 | — | — |
| 2018-06-11 | $4.27 | $4.27 | 865,900 | — | — |
| 2018-06-08 | $3.43 | $3.43 | 106,100 | — | — |
| 2018-06-07 | $3.48 | $3.48 | 123,000 | — | — |
| 2018-06-06 | $3.53 | $3.53 | 2,140,900 | — | — |
| 2018-06-05 | $4.05 | $4.05 | 123,800 | — | — |
| 2018-06-04 | $4.08 | $4.08 | 229,600 | — | — |
| 2018-06-01 | $4.60 | $4.60 | 111,860 | — | — |
| 2018-05-31 | $4.80 | $4.80 | 13,085 | — | — |
| 2018-05-30 | $5.00 | $5.00 | 26,160 | — | — |
| 2018-05-29 | $4.80 | $4.80 | 23,770 | — | — |
| 2018-05-25 | $4.80 | $4.80 | 62,630 | — | — |
| 2018-05-24 | $5.00 | $5.00 | 69,345 | — | — |
| 2018-05-23 | $6.00 | $6.00 | 24,255 | — | — |
| 2018-05-22 | $6.40 | $6.40 | 24,270 | — | — |
| 2018-05-21 | $6.00 | $6.00 | 70,135 | — | — |
| 2018-05-18 | $6.80 | $6.80 | 7,815 | — | — |
| 2018-05-17 | $6.80 | $6.80 | 3,115 | — | — |
| 2018-05-16 | $6.80 | $6.80 | 5,635 | — | — |
| 2018-05-15 | $7.00 | $7.00 | 6,605 | — | — |
| 2018-05-14 | $6.80 | $6.80 | 16,845 | — | — |
| 2018-05-11 | $6.60 | $6.60 | 40,170 | — | — |
| 2018-05-10 | $7.60 | $7.60 | 24,440 | — | — |
| 2018-05-09 | $7.20 | $7.20 | 38,020 | — | — |
| 2018-05-08 | $7.00 | $7.00 | 3,975 | — | — |
| 2018-05-07 | $6.80 | $6.80 | 10,075 | — | — |
| 2018-05-04 | $7.00 | $7.00 | 10,520 | — | — |
| 2018-05-03 | $7.20 | $7.20 | 2,130 | — | — |
| 2018-05-02 | $7.00 | $7.00 | 6,140 | — | — |
| 2018-05-01 | $7.00 | $7.00 | 3,395 | — | — |
| 2018-04-30 | $7.20 | $7.20 | 6,790 | — | — |
| 2018-04-27 | $7.20 | $7.20 | 4,905 | — | — |
| 2018-04-26 | $7.00 | $7.00 | 7,330 | — | — |
| 2018-04-25 | $6.80 | $6.80 | 6,140 | — | — |
| 2018-04-24 | $7.00 | $7.00 | 4,480 | — | — |
| 2018-04-23 | $6.80 | $6.80 | 19,590 | — | — |
| 2018-04-20 | $7.00 | $7.00 | 17,090 | — | — |
| 2018-04-19 | $7.20 | $7.20 | 16,800 | — | — |
| 2018-04-18 | $7.20 | $7.20 | 13,605 | — | — |
| 2018-04-17 | $7.20 | $7.20 | 24,310 | — | — |
| 2018-04-16 | $7.40 | $7.40 | 55,795 | — | — |
| 2018-04-13 | $8.00 | $8.00 | 152,980 | — | — |
| 2018-04-12 | $8.00 | $8.00 | 37,005 | — | — |
| 2018-04-11 | $8.80 | $8.80 | 6,800 | — | — |
| 2018-04-10 | $9.00 | $9.00 | 6,680 | — | — |
| 2018-04-09 | $9.00 | $9.00 | 27,045 | — | — |
| 2018-04-06 | $9.20 | $9.20 | 3,740 | — | — |
| 2018-04-05 | $8.80 | $8.80 | 6,955 | — | — |
| 2018-04-04 | $8.80 | $8.80 | 11,030 | — | — |
| 2018-04-03 | $8.60 | $8.60 | 24,900 | — | — |
| 2018-04-02 | $8.80 | $8.80 | 29,015 | — | — |
| 2018-03-29 | $9.20 | $9.20 | 48,045 | — | — |
| 2018-03-28 | $10.20 | $10.20 | 173,665 | — | — |
| 2018-03-27 | $10.20 | $10.20 | 12,240 | — | — |
| 2018-03-26 | $10.00 | $10.00 | 5,930 | — | — |
| 2018-03-23 | $10.00 | $10.00 | 9,005 | — | — |
| 2018-03-22 | $10.00 | $10.00 | 13,110 | — | — |
| 2018-03-21 | $10.00 | $10.00 | 7,870 | — | — |
| 2018-03-20 | $9.80 | $9.80 | 12,085 | — | — |
| 2018-03-19 | $10.20 | $10.20 | 27,005 | — | — |
| 2018-03-16 | $10.60 | $10.60 | 223,545 | — | — |
| 2018-03-15 | $9.20 | $9.20 | 8,210 | — | — |
| 2018-03-14 | $9.40 | $9.40 | 2,745 | — | — |
| 2018-03-13 | $9.40 | $9.40 | 3,665 | — | — |
| 2018-03-12 | $9.60 | $9.60 | 8,660 | — | — |
| 2018-03-09 | $9.40 | $9.40 | 11,035 | — | — |
| 2018-03-08 | $9.40 | $9.40 | 6,345 | — | — |
| 2018-03-07 | $9.40 | $9.40 | 32,400 | — | — |
| 2018-03-06 | $9.00 | $9.00 | 3,305 | — | — |
| 2018-03-05 | $9.20 | $9.20 | 8,930 | — | — |
| 2018-03-02 | $9.20 | $9.20 | 7,555 | — | — |
| 2018-03-01 | $9.00 | $9.00 | 4,780 | — | — |
| 2018-02-28 | $9.00 | $9.00 | 9,330 | — | — |
| 2018-02-27 | $9.40 | $9.40 | 6,715 | — | — |
| 2018-02-26 | $9.20 | $9.20 | 5,195 | — | — |
| 2018-02-23 | $9.40 | $9.40 | 6,785 | — | — |
| 2018-02-22 | $9.60 | $9.60 | 5,930 | — | — |
| 2018-02-21 | $9.60 | $9.60 | 8,135 | — | — |
| 2018-02-20 | $9.40 | $9.40 | 19,045 | — | — |
| 2018-02-16 | $9.20 | $9.20 | 16,255 | — | — |
| 2018-02-15 | $9.40 | $9.40 | 49,995 | — | — |
| 2018-02-14 | $9.00 | $9.00 | 24,930 | — | — |
| 2018-02-13 | $9.40 | $9.40 | 17,190 | — | — |
| 2018-02-12 | $10.00 | $10.00 | 17,250 | — | — |
| 2018-02-09 | $9.40 | $9.40 | 43,945 | — | — |
| 2018-02-08 | $9.80 | $9.80 | 116,335 | — | — |
| 2018-02-07 | $8.60 | $8.60 | 45,805 | — | — |
| 2018-02-06 | $9.20 | $9.20 | 25,260 | — | — |
| 2018-02-05 | $10.40 | $10.40 | 9,445 | — | — |
| 2018-02-02 | $10.20 | $10.20 | 28,170 | — | — |
| 2018-02-01 | $11.00 | $11.00 | 11,555 | — | — |
| 2018-01-31 | $11.00 | $11.00 | 14,065 | — | — |
| 2018-01-30 | $11.00 | $11.00 | 13,615 | — | — |
| 2018-01-29 | $11.00 | $11.00 | 23,645 | — | — |
| 2018-01-26 | $11.40 | $11.40 | 21,830 | — | — |
| 2018-01-25 | $11.40 | $11.40 | 42,380 | — | — |
| 2018-01-24 | $11.80 | $11.80 | 17,590 | — | — |
| 2018-01-23 | $12.00 | $12.00 | 18,305 | — | — |
| 2018-01-22 | $11.80 | $11.80 | 14,035 | — | — |
| 2018-01-19 | $12.00 | $12.00 | 18,280 | — | — |
| 2018-01-18 | $11.80 | $11.80 | 12,680 | — | — |
| 2018-01-17 | $12.00 | $12.00 | 47,790 | — | — |
| 2018-01-16 | $11.80 | $11.80 | 31,945 | — | — |
| 2018-01-12 | $12.20 | $12.20 | 13,730 | — | — |
| 2018-01-11 | $12.20 | $12.20 | 21,250 | — | — |
| 2018-01-10 | $12.20 | $12.20 | 20,065 | — | — |
| 2018-01-09 | $12.20 | $12.20 | 59,490 | — | — |
| 2018-01-08 | $12.20 | $12.20 | 39,805 | — | — |
| 2018-01-05 | $12.80 | $12.80 | 103,880 | — | — |
| 2018-01-04 | $14.00 | $14.00 | 224,805 | — | — |
| 2018-01-03 | $12.20 | $12.20 | 18,130 | — | — |
| 2018-01-02 | $12.00 | $12.00 | 18,625 | — | — |