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
- 2009-07-30 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 | $1.59 | $1.82 | 1,701,900 | — | — |
| 2018-12-28 | $1.66 | $1.91 | 2,900,200 | — | — |
| 2018-12-27 | $1.59 | $1.82 | 1,297,000 | — | — |
| 2018-12-26 | $1.64 | $1.88 | 1,026,300 | — | — |
| 2018-12-24 | $1.65 | $1.89 | 1,354,000 | — | — |
| 2018-12-21 | $1.47 | $1.69 | 901,100 | — | — |
| 2018-12-20 | $1.56 | $1.79 | 1,712,000 | — | — |
| 2018-12-19 | $1.67 | $1.92 | 1,505,700 | — | — |
| 2018-12-18 | $1.73 | $1.99 | 1,377,900 | — | — |
| 2018-12-17 | $1.76 | $2.02 | 1,003,500 | — | — |
| 2018-12-14 | $1.85 | $2.12 | 2,647,000 | — | — |
| 2018-12-13 | $1.88 | $2.16 | 1,495,700 | — | — |
| 2018-12-12 | $1.99 | $2.28 | 1,209,400 | — | — |
| 2018-12-11 | $2.08 | $2.39 | 1,148,800 | — | — |
| 2018-12-10 | $1.97 | $2.26 | 1,595,900 | — | — |
| 2018-12-07 | $2.01 | $2.31 | 1,565,300 | — | — |
| 2018-12-06 | $2.08 | $2.39 | 2,737,900 | — | — |
| 2018-12-04 | $2.17 | $2.49 | 1,725,700 | — | — |
| 2018-12-03 | $2.25 | $2.58 | 2,309,400 | — | — |
| 2018-11-30 | $2.21 | $2.54 | 2,805,000 | — | — |
| 2018-11-29 | $2.27 | $2.61 | 5,923,600 | — | — |
| 2018-11-28 | $2.26 | $2.59 | 18,072,400 | — | — |
| 2018-11-27 | $1.80 | $2.07 | 33,382,400 | — | — |
| 2018-11-26 | $4.77 | $5.47 | 1,766,300 | — | — |
| 2018-11-23 | $4.72 | $5.42 | 456,300 | — | — |
| 2018-11-21 | $5.05 | $5.80 | 575,700 | — | — |
| 2018-11-20 | $4.96 | $5.69 | 1,324,600 | — | — |
| 2018-11-19 | $5.10 | $5.85 | 1,128,700 | — | — |
| 2018-11-16 | $5.36 | $6.15 | 1,407,700 | — | — |
| 2018-11-15 | $5.52 | $6.34 | 1,769,900 | — | — |
| 2018-11-14 | $5.48 | $6.29 | 1,281,400 | — | — |
| 2018-11-13 | $6.64 | $7.62 | 781,400 | — | — |
| 2018-11-12 | $6.57 | $7.54 | 322,900 | — | — |
| 2018-11-09 | $6.58 | $7.55 | 310,400 | — | — |
| 2018-11-08 | $6.70 | $7.69 | 341,900 | — | — |
| 2018-11-07 | $6.83 | $7.84 | 315,000 | — | — |
| 2018-11-06 | $6.68 | $7.67 | 353,200 | — | — |
| 2018-11-05 | $6.73 | $7.72 | 409,200 | — | — |
| 2018-11-02 | $6.70 | $7.69 | 474,000 | — | — |
| 2018-11-01 | $6.65 | $7.63 | 1,052,200 | — | — |
| 2018-10-31 | $6.09 | $6.99 | 468,900 | — | — |
| 2018-10-30 | $5.98 | $6.86 | 585,200 | — | — |
| 2018-10-29 | $5.99 | $6.87 | 907,600 | — | — |
| 2018-10-26 | $6.06 | $6.95 | 470,000 | — | — |
| 2018-10-25 | $6.10 | $7.00 | 583,100 | — | — |
| 2018-10-24 | $5.78 | $6.63 | 822,600 | — | — |
| 2018-10-23 | $6.43 | $7.38 | 597,900 | — | — |
| 2018-10-22 | $6.61 | $7.59 | 439,300 | — | — |
| 2018-10-19 | $6.62 | $7.60 | 410,100 | — | — |
| 2018-10-18 | $6.67 | $7.65 | 606,500 | — | — |
| 2018-10-17 | $6.98 | $8.01 | 673,500 | — | — |
| 2018-10-16 | $7.09 | $8.14 | 483,700 | — | — |
| 2018-10-15 | $6.87 | $7.88 | 614,400 | — | — |
| 2018-10-12 | $6.63 | $7.61 | 586,200 | — | — |
| 2018-10-11 | $6.82 | $7.83 | 1,259,200 | — | — |
| 2018-10-10 | $6.58 | $7.55 | 1,523,200 | — | — |
| 2018-10-09 | $7.15 | $8.21 | 834,800 | — | — |
| 2018-10-08 | $7.44 | $8.54 | 776,300 | — | — |
| 2018-10-05 | $7.66 | $8.79 | 514,800 | — | — |
| 2018-10-04 | $7.77 | $8.92 | 457,200 | — | — |
| 2018-10-03 | $7.96 | $9.14 | 455,000 | — | — |
| 2018-10-02 | $8.02 | $9.20 | 427,800 | — | — |
| 2018-10-01 | $8.08 | $9.27 | 410,000 | — | — |
| 2018-09-28 | $8.17 | $9.38 | 630,000 | — | — |
| 2018-09-27 | $8.06 | $9.25 | 328,200 | — | — |
| 2018-09-26 | $8.17 | $9.38 | 372,500 | — | — |
| 2018-09-25 | $8.25 | $9.47 | 586,400 | — | — |
| 2018-09-24 | $8.42 | $9.66 | 990,600 | — | — |
| 2018-09-21 | $8.45 | $9.70 | 1,467,200 | — | — |
| 2018-09-20 | $8.32 | $9.55 | 895,700 | — | — |
| 2018-09-19 | $8.00 | $9.18 | 491,100 | — | — |
| 2018-09-18 | $7.99 | $9.17 | 422,000 | — | — |
| 2018-09-17 | $8.01 | $9.19 | 445,200 | — | — |
| 2018-09-14 | $8.00 | $9.18 | 459,900 | — | — |
| 2018-09-13 | $7.94 | $9.11 | 430,200 | — | — |
| 2018-09-12 | $8.04 | $9.23 | 571,000 | — | — |
| 2018-09-11 | $7.82 | $8.97 | 454,600 | — | — |
| 2018-09-10 | $8.01 | $9.19 | 404,200 | — | — |
| 2018-09-07 | $8.03 | $9.22 | 1,201,800 | — | — |
| 2018-09-06 | $7.95 | $9.12 | 677,900 | — | — |
| 2018-09-05 | $8.01 | $9.19 | 659,600 | — | — |
| 2018-09-04 | $8.01 | $9.19 | 599,700 | — | — |
| 2018-08-31 | $8.28 | $9.43 | 722,200 | — | — |
| 2018-08-30 | $8.22 | $9.37 | 547,100 | — | — |
| 2018-08-29 | $8.53 | $9.72 | 652,800 | — | — |
| 2018-08-28 | $8.52 | $9.71 | 948,700 | — | — |
| 2018-08-27 | $8.46 | $9.64 | 1,089,900 | — | — |
| 2018-08-24 | $8.20 | $9.34 | 953,800 | — | — |
| 2018-08-23 | $8.04 | $9.16 | 971,100 | — | — |
| 2018-08-22 | $7.80 | $8.89 | 1,769,600 | — | — |
| 2018-08-21 | $8.11 | $9.24 | 1,647,300 | — | — |
| 2018-08-20 | $8.03 | $9.15 | 1,479,600 | — | — |
| 2018-08-17 | $8.00 | $9.11 | 2,395,900 | — | — |
| 2018-08-16 | $7.21 | $8.21 | 6,755,200 | — | — |
| 2018-08-15 | $6.83 | $7.78 | 499,800 | — | — |
| 2018-08-14 | $7.05 | $8.03 | 464,800 | — | — |
| 2018-08-13 | $6.95 | $7.92 | 509,200 | — | — |
| 2018-08-10 | $7.35 | $8.37 | 286,900 | — | — |
| 2018-08-09 | $7.52 | $8.57 | 393,100 | — | — |
| 2018-08-08 | $7.55 | $8.60 | 339,900 | — | — |
| 2018-08-07 | $7.78 | $8.86 | 459,500 | — | — |
| 2018-08-06 | $7.75 | $8.83 | 514,100 | — | — |
| 2018-08-03 | $7.71 | $8.78 | 877,600 | — | — |
| 2018-08-02 | $7.53 | $8.58 | 598,400 | — | — |
| 2018-08-01 | $7.72 | $8.80 | 848,400 | — | — |
| 2018-07-31 | $8.15 | $9.29 | 473,700 | — | — |
| 2018-07-30 | $8.09 | $9.22 | 422,900 | — | — |
| 2018-07-27 | $8.08 | $9.21 | 350,200 | — | — |
| 2018-07-26 | $8.14 | $9.27 | 385,300 | — | — |
| 2018-07-25 | $8.01 | $9.13 | 734,700 | — | — |
| 2018-07-24 | $8.10 | $9.23 | 631,700 | — | — |
| 2018-07-23 | $7.99 | $9.10 | 997,200 | — | — |
| 2018-07-20 | $7.98 | $9.09 | 633,300 | — | — |
| 2018-07-19 | $8.02 | $9.14 | 996,500 | — | — |
| 2018-07-18 | $8.18 | $9.32 | 600,300 | — | — |
| 2018-07-17 | $8.06 | $9.18 | 1,047,500 | — | — |
| 2018-07-16 | $8.11 | $9.24 | 1,934,100 | — | — |
| 2018-07-13 | $7.98 | $9.09 | 1,576,900 | — | — |
| 2018-07-12 | $8.27 | $9.42 | 512,200 | — | — |
| 2018-07-11 | $8.38 | $9.55 | 702,900 | — | — |
| 2018-07-10 | $8.50 | $9.68 | 549,700 | — | — |
| 2018-07-09 | $8.30 | $9.46 | 696,000 | — | — |
| 2018-07-06 | $8.13 | $9.26 | 1,070,300 | — | — |
| 2018-07-05 | $8.16 | $9.30 | 1,288,500 | — | — |
| 2018-07-03 | $8.05 | $9.17 | 773,500 | — | — |
| 2018-07-02 | $8.25 | $9.40 | 928,500 | — | — |
| 2018-06-29 | $8.57 | $9.76 | 518,500 | — | — |
| 2018-06-28 | $8.56 | $9.75 | 652,600 | — | — |
| 2018-06-27 | $8.75 | $9.97 | 416,000 | — | — |
| 2018-06-26 | $8.93 | $10.17 | 377,400 | — | — |
| 2018-06-25 | $8.71 | $9.92 | 600,600 | — | — |
| 2018-06-22 | $9.10 | $10.37 | 525,300 | — | — |
| 2018-06-21 | $9.05 | $10.31 | 458,700 | — | — |
| 2018-06-20 | $9.12 | $10.39 | 281,200 | — | — |
| 2018-06-19 | $9.08 | $10.35 | 699,500 | — | — |
| 2018-06-18 | $9.16 | $10.44 | 1,216,200 | — | — |
| 2018-06-15 | $9.00 | $10.25 | 1,673,200 | — | — |
| 2018-06-14 | $9.34 | $10.64 | 1,198,000 | — | — |
| 2018-06-13 | $9.70 | $11.05 | 1,148,400 | — | — |
| 2018-06-12 | $10.00 | $11.39 | 1,802,400 | — | — |
| 2018-06-11 | $10.20 | $11.62 | 944,800 | — | — |
| 2018-06-08 | $10.66 | $12.15 | 1,673,400 | — | — |
| 2018-06-07 | $10.36 | $11.80 | 599,100 | — | — |
| 2018-06-06 | $10.30 | $11.67 | 1,269,400 | — | — |
| 2018-06-05 | $10.31 | $11.68 | 559,400 | — | — |
| 2018-06-04 | $10.36 | $11.73 | 710,500 | — | — |
| 2018-06-01 | $10.40 | $11.78 | 798,800 | — | — |
| 2018-05-31 | $10.23 | $11.59 | 837,200 | — | — |
| 2018-05-30 | $10.44 | $11.83 | 1,010,900 | — | — |
| 2018-05-29 | $10.37 | $11.75 | 725,400 | — | — |
| 2018-05-25 | $10.34 | $11.71 | 970,200 | — | — |
| 2018-05-24 | $10.55 | $11.95 | 1,139,800 | — | — |
| 2018-05-23 | $10.90 | $12.35 | 2,188,100 | — | — |
| 2018-05-22 | $11.83 | $13.40 | 2,464,500 | — | — |
| 2018-05-21 | $11.35 | $12.86 | 979,800 | — | — |
| 2018-05-18 | $10.98 | $12.44 | 1,060,600 | — | — |
| 2018-05-17 | $10.69 | $12.11 | 784,800 | — | — |
| 2018-05-16 | $11.24 | $12.73 | 533,800 | — | — |
| 2018-05-15 | $11.06 | $12.53 | 479,100 | — | — |
| 2018-05-14 | $11.07 | $12.54 | 674,600 | — | — |
| 2018-05-11 | $11.19 | $12.68 | 616,300 | — | — |
| 2018-05-10 | $11.21 | $12.70 | 454,000 | — | — |
| 2018-05-09 | $11.30 | $12.80 | 833,200 | — | — |
| 2018-05-08 | $11.23 | $12.72 | 749,300 | — | — |
| 2018-05-07 | $11.54 | $13.07 | 337,400 | — | — |
| 2018-05-04 | $11.69 | $13.24 | 408,300 | — | — |
| 2018-05-03 | $11.48 | $13.00 | 571,900 | — | — |
| 2018-05-02 | $11.36 | $12.87 | 296,000 | — | — |
| 2018-05-01 | $11.32 | $12.82 | 415,600 | — | — |
| 2018-04-30 | $11.30 | $12.80 | 597,200 | — | — |
| 2018-04-27 | $11.20 | $12.69 | 413,800 | — | — |
| 2018-04-26 | $11.20 | $12.69 | 347,700 | — | — |
| 2018-04-25 | $11.23 | $12.72 | 534,000 | — | — |
| 2018-04-24 | $11.02 | $12.48 | 379,100 | — | — |
| 2018-04-23 | $11.02 | $12.48 | 693,500 | — | — |
| 2018-04-20 | $11.09 | $12.56 | 1,205,700 | — | — |
| 2018-04-19 | $11.05 | $12.52 | 551,600 | — | — |
| 2018-04-18 | $11.19 | $12.68 | 657,600 | — | — |
| 2018-04-17 | $11.34 | $12.84 | 769,900 | — | — |
| 2018-04-16 | $11.26 | $12.75 | 536,000 | — | — |
| 2018-04-13 | $11.30 | $12.80 | 675,400 | — | — |
| 2018-04-12 | $10.99 | $12.45 | 650,300 | — | — |
| 2018-04-11 | $10.90 | $12.35 | 693,500 | — | — |
| 2018-04-10 | $10.84 | $12.28 | 778,500 | — | — |
| 2018-04-09 | $10.22 | $11.58 | 593,000 | — | — |
| 2018-04-06 | $10.28 | $11.64 | 340,200 | — | — |
| 2018-04-05 | $10.68 | $12.10 | 491,200 | — | — |
| 2018-04-04 | $10.37 | $11.75 | 386,100 | — | — |
| 2018-04-03 | $10.29 | $11.66 | 585,300 | — | — |
| 2018-04-02 | $10.29 | $11.66 | 1,115,000 | — | — |
| 2018-03-29 | $10.73 | $12.15 | 1,117,200 | — | — |
| 2018-03-28 | $10.61 | $12.02 | 1,663,000 | — | — |
| 2018-03-27 | $10.50 | $11.89 | 2,616,100 | — | — |
| 2018-03-26 | $10.80 | $12.23 | 4,733,400 | — | — |
| 2018-03-23 | $11.09 | $12.56 | 8,586,500 | — | — |
| 2018-03-22 | $14.52 | $16.45 | 1,874,600 | — | — |
| 2018-03-21 | $15.19 | $17.21 | 777,100 | — | — |
| 2018-03-20 | $15.53 | $17.59 | 614,000 | — | — |
| 2018-03-19 | $15.81 | $17.91 | 414,200 | — | — |
| 2018-03-16 | $16.10 | $18.24 | 792,200 | — | — |
| 2018-03-15 | $15.77 | $17.86 | 384,100 | — | — |
| 2018-03-14 | $15.78 | $17.87 | 501,400 | — | — |
| 2018-03-13 | $16.07 | $18.20 | 547,600 | — | — |
| 2018-03-12 | $16.22 | $18.37 | 280,400 | — | — |
| 2018-03-09 | $16.29 | $18.45 | 488,300 | — | — |
| 2018-03-08 | $16.34 | $18.51 | 583,900 | — | — |
| 2018-03-07 | $16.65 | $18.86 | 324,300 | — | — |
| 2018-03-06 | $16.76 | $18.98 | 358,700 | — | — |
| 2018-03-05 | $16.68 | $18.89 | 572,400 | — | — |
| 2018-03-02 | $16.50 | $18.69 | 1,112,200 | — | — |
| 2018-03-01 | $16.20 | $18.35 | 590,800 | — | — |
| 2018-02-28 | $16.16 | $18.30 | 786,600 | — | — |
| 2018-02-27 | $16.00 | $18.12 | 969,200 | — | — |
| 2018-02-26 | $15.61 | $17.68 | 804,400 | — | — |
| 2018-02-23 | $15.29 | $17.32 | 412,100 | — | — |
| 2018-02-22 | $15.12 | $17.13 | 287,100 | — | — |
| 2018-02-21 | $15.21 | $17.23 | 244,500 | — | — |
| 2018-02-20 | $15.38 | $17.42 | 979,200 | — | — |
| 2018-02-16 | $15.55 | $17.61 | 306,400 | — | — |
| 2018-02-15 | $15.67 | $17.75 | 267,100 | — | — |
| 2018-02-14 | $15.64 | $17.72 | 561,700 | — | — |
| 2018-02-13 | $15.47 | $17.52 | 483,100 | — | — |
| 2018-02-12 | $15.52 | $17.58 | 604,400 | — | — |
| 2018-02-09 | $15.00 | $16.99 | 651,300 | — | — |
| 2018-02-08 | $14.50 | $16.42 | 306,900 | — | — |
| 2018-02-07 | $14.49 | $16.41 | 418,300 | — | — |
| 2018-02-06 | $14.62 | $16.56 | 560,200 | — | — |
| 2018-02-05 | $14.22 | $16.11 | 497,100 | — | — |
| 2018-02-02 | $14.46 | $16.38 | 348,700 | — | — |
| 2018-02-01 | $14.76 | $16.72 | 474,100 | — | — |
| 2018-01-31 | $14.46 | $16.38 | 368,700 | — | — |
| 2018-01-30 | $14.66 | $16.61 | 645,800 | — | — |
| 2018-01-29 | $15.21 | $17.23 | 473,200 | — | — |
| 2018-01-26 | $15.17 | $17.18 | 523,500 | — | — |
| 2018-01-25 | $15.11 | $17.12 | 205,500 | — | — |
| 2018-01-24 | $15.21 | $17.23 | 272,700 | — | — |
| 2018-01-23 | $15.35 | $17.39 | 350,300 | — | — |
| 2018-01-22 | $15.61 | $17.68 | 436,200 | — | — |
| 2018-01-19 | $15.64 | $17.72 | 411,000 | — | — |
| 2018-01-18 | $15.35 | $17.39 | 405,500 | — | — |
| 2018-01-17 | $15.75 | $17.84 | 706,000 | — | — |
| 2018-01-16 | $15.67 | $17.75 | 1,295,800 | — | — |
| 2018-01-12 | $16.17 | $18.32 | 348,000 | — | — |
| 2018-01-11 | $16.48 | $18.67 | 465,600 | — | — |
| 2018-01-10 | $16.43 | $18.61 | 504,600 | — | — |
| 2018-01-09 | $16.52 | $18.71 | 373,000 | — | — |
| 2018-01-08 | $16.62 | $18.83 | 506,400 | — | — |
| 2018-01-05 | $16.46 | $18.64 | 312,800 | — | — |
| 2018-01-04 | $16.63 | $18.84 | 277,600 | — | — |
| 2018-01-03 | $16.65 | $18.86 | 341,600 | — | — |
| 2018-01-02 | $16.41 | $18.59 | 560,900 | — | — |