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
- 2011-02-02 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 | 96,180 | — | — |
| 2018-12-28 | $1.05 | $1.05 | 155,440 | — | — |
| 2018-12-27 | $1.10 | $1.10 | 166,880 | — | — |
| 2018-12-26 | $1.15 | $1.15 | 105,980 | — | — |
| 2018-12-24 | $1.20 | $1.20 | 114,660 | — | — |
| 2018-12-21 | $1.05 | $1.05 | 77,760 | — | — |
| 2018-12-20 | $1.15 | $1.15 | 108,960 | — | — |
| 2018-12-19 | $1.15 | $1.15 | 76,380 | — | — |
| 2018-12-18 | $1.05 | $1.05 | 35,160 | — | — |
| 2018-12-17 | $1.00 | $1.00 | 73,500 | — | — |
| 2018-12-14 | $0.95 | $0.95 | 30,900 | — | — |
| 2018-12-13 | $0.90 | $0.90 | 54,840 | — | — |
| 2018-12-12 | $1.00 | $1.00 | 29,140 | — | — |
| 2018-12-11 | $1.00 | $1.00 | 106,800 | — | — |
| 2018-12-10 | $1.00 | $1.00 | 47,560 | — | — |
| 2018-12-07 | $1.00 | $1.00 | 94,040 | — | — |
| 2018-12-06 | $1.10 | $1.10 | 105,660 | — | — |
| 2018-12-04 | $1.10 | $1.10 | 35,620 | — | — |
| 2018-12-03 | $1.10 | $1.10 | 49,980 | — | — |
| 2018-11-30 | $1.20 | $1.20 | 78,100 | — | — |
| 2018-11-29 | $1.20 | $1.20 | 80,380 | — | — |
| 2018-11-28 | $1.35 | $1.35 | 135,640 | — | — |
| 2018-11-27 | $1.00 | $1.00 | 86,120 | — | — |
| 2018-11-26 | $1.10 | $1.10 | 116,960 | — | — |
| 2018-11-23 | $1.20 | $1.20 | 62,520 | — | — |
| 2018-11-21 | $1.30 | $1.30 | 99,480 | — | — |
| 2018-11-20 | $1.15 | $1.15 | 134,420 | — | — |
| 2018-11-19 | $1.40 | $1.40 | 94,640 | — | — |
| 2018-11-16 | $1.50 | $1.50 | 55,620 | — | — |
| 2018-11-15 | $1.65 | $1.65 | 33,180 | — | — |
| 2018-11-14 | $1.60 | $1.60 | 110,000 | — | — |
| 2018-11-13 | $1.80 | $1.80 | 27,180 | — | — |
| 2018-11-12 | $1.90 | $1.90 | 31,180 | — | — |
| 2018-11-09 | $2.00 | $2.00 | 59,880 | — | — |
| 2018-11-08 | $2.10 | $2.10 | 32,060 | — | — |
| 2018-11-07 | $2.15 | $2.15 | 62,040 | — | — |
| 2018-11-06 | $2.10 | $2.10 | 132,960 | — | — |
| 2018-11-05 | $1.90 | $1.90 | 44,440 | — | — |
| 2018-11-02 | $1.90 | $1.90 | 28,560 | — | — |
| 2018-11-01 | $1.85 | $1.85 | 37,700 | — | — |
| 2018-10-31 | $1.80 | $1.80 | 65,440 | — | — |
| 2018-10-30 | $1.90 | $1.90 | 106,280 | — | — |
| 2018-10-29 | $2.00 | $2.00 | 42,760 | — | — |
| 2018-10-26 | $2.15 | $2.15 | 46,860 | — | — |
| 2018-10-25 | $2.30 | $2.30 | 65,580 | — | — |
| 2018-10-24 | $2.35 | $2.35 | 74,140 | — | — |
| 2018-10-23 | $2.35 | $2.35 | 43,920 | — | — |
| 2018-10-22 | $2.20 | $2.20 | 36,140 | — | — |
| 2018-10-19 | $2.15 | $2.15 | 19,320 | — | — |
| 2018-10-18 | $2.15 | $2.15 | 16,800 | — | — |
| 2018-10-17 | $2.20 | $2.20 | 47,060 | — | — |
| 2018-10-16 | $2.30 | $2.30 | 18,080 | — | — |
| 2018-10-15 | $2.25 | $2.25 | 57,140 | — | — |
| 2018-10-12 | $2.20 | $2.20 | 35,820 | — | — |
| 2018-10-11 | $2.20 | $2.20 | 128,740 | — | — |
| 2018-10-10 | $2.35 | $2.35 | 41,720 | — | — |
| 2018-10-09 | $2.45 | $2.45 | 47,060 | — | — |
| 2018-10-08 | $2.45 | $2.45 | 131,620 | — | — |
| 2018-10-05 | $2.35 | $2.35 | 66,020 | — | — |
| 2018-10-04 | $2.30 | $2.30 | 65,780 | — | — |
| 2018-10-03 | $2.35 | $2.35 | 52,160 | — | — |
| 2018-10-02 | $2.35 | $2.35 | 43,700 | — | — |
| 2018-10-01 | $2.35 | $2.35 | 69,220 | — | — |
| 2018-09-28 | $2.40 | $2.40 | 34,840 | — | — |
| 2018-09-27 | $2.45 | $2.45 | 72,340 | — | — |
| 2018-09-26 | $2.45 | $2.45 | 33,120 | — | — |
| 2018-09-25 | $2.40 | $2.40 | 87,520 | — | — |
| 2018-09-24 | $2.60 | $2.60 | 90,900 | — | — |
| 2018-09-21 | $2.75 | $2.75 | 144,560 | — | — |
| 2018-09-20 | $2.40 | $2.40 | 75,140 | — | — |
| 2018-09-19 | $2.60 | $2.60 | 92,460 | — | — |
| 2018-09-18 | $2.40 | $2.40 | 88,900 | — | — |
| 2018-09-17 | $2.40 | $2.40 | 40,400 | — | — |
| 2018-09-14 | $2.65 | $2.65 | 50,880 | — | — |
| 2018-09-13 | $2.50 | $2.50 | 71,500 | — | — |
| 2018-09-12 | $2.40 | $2.40 | 89,660 | — | — |
| 2018-09-11 | $2.45 | $2.45 | 52,040 | — | — |
| 2018-09-10 | $2.50 | $2.50 | 100,060 | — | — |
| 2018-09-07 | $2.60 | $2.60 | 58,440 | — | — |
| 2018-09-06 | $2.65 | $2.65 | 68,320 | — | — |
| 2018-09-05 | $2.70 | $2.70 | 112,820 | — | — |
| 2018-09-04 | $3.00 | $3.00 | 86,620 | — | — |
| 2018-08-31 | $3.15 | $3.15 | 51,660 | — | — |
| 2018-08-30 | $2.95 | $2.95 | 91,760 | — | — |
| 2018-08-29 | $3.25 | $3.25 | 132,740 | — | — |
| 2018-08-28 | $3.40 | $3.40 | 88,700 | — | — |
| 2018-08-27 | $3.15 | $3.15 | 142,000 | — | — |
| 2018-08-24 | $2.70 | $2.70 | 51,980 | — | — |
| 2018-08-23 | $2.60 | $2.60 | 51,760 | — | — |
| 2018-08-22 | $2.70 | $2.70 | 56,420 | — | — |
| 2018-08-21 | $2.60 | $2.60 | 56,140 | — | — |
| 2018-08-20 | $2.70 | $2.70 | 41,800 | — | — |
| 2018-08-17 | $2.70 | $2.70 | 60,920 | — | — |
| 2018-08-16 | $2.60 | $2.60 | 57,580 | — | — |
| 2018-08-15 | $2.70 | $2.70 | 68,020 | — | — |
| 2018-08-14 | $2.70 | $2.70 | 93,640 | — | — |
| 2018-08-13 | $2.85 | $2.85 | 93,980 | — | — |
| 2018-08-10 | $3.00 | $3.00 | 29,600 | — | — |
| 2018-08-09 | $3.10 | $3.10 | 30,260 | — | — |
| 2018-08-08 | $3.10 | $3.10 | 80,880 | — | — |
| 2018-08-07 | $3.15 | $3.15 | 48,220 | — | — |
| 2018-08-06 | $3.05 | $3.05 | 49,780 | — | — |
| 2018-08-03 | $3.20 | $3.20 | 31,960 | — | — |
| 2018-08-02 | $3.30 | $3.30 | 33,940 | — | — |
| 2018-08-01 | $3.15 | $3.15 | 31,760 | — | — |
| 2018-07-31 | $3.20 | $3.20 | 84,640 | — | — |
| 2018-07-30 | $3.40 | $3.40 | 65,160 | — | — |
| 2018-07-27 | $3.55 | $3.55 | 73,460 | — | — |
| 2018-07-26 | $3.65 | $3.65 | 36,940 | — | — |
| 2018-07-25 | $3.65 | $3.65 | 79,040 | — | — |
| 2018-07-24 | $3.75 | $3.75 | 144,680 | — | — |
| 2018-07-23 | $3.40 | $3.40 | 85,520 | — | — |
| 2018-07-20 | $3.15 | $3.15 | 61,620 | — | — |
| 2018-07-19 | $3.30 | $3.30 | 103,800 | — | — |
| 2018-07-18 | $3.50 | $3.50 | 159,220 | — | — |
| 2018-07-17 | $3.90 | $3.90 | 160,900 | — | — |
| 2018-07-16 | $3.20 | $3.20 | 50,760 | — | — |
| 2018-07-13 | $2.95 | $2.95 | 86,240 | — | — |
| 2018-07-12 | $3.00 | $3.00 | 63,860 | — | — |
| 2018-07-11 | $3.10 | $3.10 | 58,320 | — | — |
| 2018-07-10 | $3.35 | $3.35 | 64,640 | — | — |
| 2018-07-09 | $3.50 | $3.50 | 59,960 | — | — |
| 2018-07-06 | $3.20 | $3.20 | 79,040 | — | — |
| 2018-07-05 | $3.35 | $3.35 | 122,260 | — | — |
| 2018-07-03 | $3.15 | $3.15 | 81,200 | — | — |
| 2018-07-02 | $3.05 | $3.05 | 108,480 | — | — |
| 2018-06-29 | $2.75 | $2.75 | 51,020 | — | — |
| 2018-06-28 | $2.65 | $2.65 | 59,200 | — | — |
| 2018-06-27 | $2.40 | $2.40 | 152,520 | — | — |
| 2018-06-26 | $2.60 | $2.60 | 60,580 | — | — |
| 2018-06-25 | $2.70 | $2.70 | 102,300 | — | — |
| 2018-06-22 | $2.65 | $2.65 | 165,800 | — | — |
| 2018-06-21 | $2.90 | $2.90 | 128,460 | — | — |
| 2018-06-20 | $3.10 | $3.10 | 154,440 | — | — |
| 2018-06-19 | $3.30 | $3.30 | 63,500 | — | — |
| 2018-06-18 | $3.50 | $3.50 | 75,780 | — | — |
| 2018-06-15 | $3.65 | $3.65 | 63,360 | — | — |
| 2018-06-14 | $3.75 | $3.75 | 109,000 | — | — |
| 2018-06-13 | $3.65 | $3.65 | 101,380 | — | — |
| 2018-06-12 | $3.95 | $3.95 | 58,700 | — | — |
| 2018-06-11 | $3.80 | $3.80 | 128,560 | — | — |
| 2018-06-08 | $4.25 | $4.25 | 29,000 | — | — |
| 2018-06-07 | $4.35 | $4.35 | 87,040 | — | — |
| 2018-06-06 | $4.35 | $4.35 | 71,800 | — | — |
| 2018-06-05 | $4.30 | $4.30 | 106,200 | — | — |
| 2018-06-04 | $4.35 | $4.35 | 75,800 | — | — |
| 2018-06-01 | $4.45 | $4.45 | 33,120 | — | — |
| 2018-05-31 | $4.60 | $4.60 | 29,660 | — | — |
| 2018-05-30 | $4.60 | $4.60 | 63,060 | — | — |
| 2018-05-29 | $4.50 | $4.50 | 77,400 | — | — |
| 2018-05-25 | $4.75 | $4.75 | 52,360 | — | — |
| 2018-05-24 | $4.85 | $4.85 | 24,920 | — | — |
| 2018-05-23 | $4.80 | $4.80 | 48,860 | — | — |
| 2018-05-22 | $4.80 | $4.80 | 70,260 | — | — |
| 2018-05-21 | $5.00 | $5.00 | 33,240 | — | — |
| 2018-05-18 | $4.80 | $4.80 | 51,280 | — | — |
| 2018-05-17 | $4.85 | $4.85 | 51,800 | — | — |
| 2018-05-16 | $4.85 | $4.85 | 68,620 | — | — |
| 2018-05-15 | $4.90 | $4.90 | 65,200 | — | — |
| 2018-05-14 | $5.15 | $5.15 | 67,860 | — | — |
| 2018-05-11 | $5.10 | $5.10 | 82,600 | — | — |
| 2018-05-10 | $5.05 | $5.05 | 83,100 | — | — |
| 2018-05-09 | $5.25 | $5.25 | 79,200 | — | — |
| 2018-05-08 | $5.25 | $5.25 | 38,060 | — | — |
| 2018-05-07 | $5.45 | $5.45 | 88,940 | — | — |
| 2018-05-04 | $5.90 | $5.90 | 92,560 | — | — |
| 2018-05-03 | $6.05 | $6.05 | 400,080 | — | — |
| 2018-05-02 | $5.35 | $5.35 | 32,120 | — | — |
| 2018-05-01 | $5.45 | $5.45 | 74,740 | — | — |
| 2018-04-30 | $5.65 | $5.65 | 91,220 | — | — |
| 2018-04-27 | $6.20 | $6.20 | 57,600 | — | — |
| 2018-04-26 | $6.15 | $6.15 | 48,920 | — | — |
| 2018-04-25 | $6.45 | $6.45 | 404,100 | — | — |
| 2018-04-24 | $6.85 | $6.85 | 112,460 | — | — |
| 2018-04-23 | $6.15 | $6.15 | 96,380 | — | — |
| 2018-04-20 | $6.15 | $6.15 | 139,300 | — | — |
| 2018-04-19 | $5.45 | $5.45 | 25,960 | — | — |
| 2018-04-18 | $5.40 | $5.40 | 22,520 | — | — |
| 2018-04-17 | $5.40 | $5.40 | 33,560 | — | — |
| 2018-04-16 | $5.30 | $5.30 | 52,780 | — | — |
| 2018-04-13 | $5.60 | $5.60 | 77,140 | — | — |
| 2018-04-12 | $5.35 | $5.35 | 80,720 | — | — |
| 2018-04-11 | $4.65 | $4.65 | 35,720 | — | — |
| 2018-04-10 | $4.75 | $4.75 | 56,060 | — | — |
| 2018-04-09 | $4.30 | $4.30 | 57,100 | — | — |
| 2018-04-06 | $4.45 | $4.45 | 44,760 | — | — |
| 2018-04-05 | $4.60 | $4.60 | 45,160 | — | — |
| 2018-04-04 | $4.75 | $4.75 | 39,240 | — | — |
| 2018-04-03 | $5.10 | $5.10 | 41,340 | — | — |
| 2018-04-02 | $4.85 | $4.85 | 52,020 | — | — |
| 2018-03-29 | $4.95 | $4.95 | 68,420 | — | — |
| 2018-03-28 | $5.00 | $5.00 | 56,140 | — | — |
| 2018-03-27 | $5.35 | $5.35 | 40,040 | — | — |
| 2018-03-26 | $5.75 | $5.75 | 85,320 | — | — |
| 2018-03-23 | $5.95 | $5.95 | 84,900 | — | — |
| 2018-03-22 | $5.40 | $5.40 | 51,300 | — | — |
| 2018-03-21 | $5.85 | $5.85 | 64,340 | — | — |
| 2018-03-20 | $5.50 | $5.50 | 39,300 | — | — |
| 2018-03-19 | $5.20 | $5.20 | 56,940 | — | — |
| 2018-03-16 | $5.25 | $5.25 | 163,560 | — | — |
| 2018-03-15 | $4.65 | $4.65 | 167,060 | — | — |
| 2018-03-14 | $5.05 | $5.05 | 175,200 | — | — |
| 2018-03-13 | $5.50 | $5.50 | 88,820 | — | — |
| 2018-03-12 | $5.90 | $5.90 | 65,720 | — | — |
| 2018-03-09 | $5.60 | $5.60 | 129,340 | — | — |
| 2018-03-08 | $5.40 | $5.40 | 101,360 | — | — |
| 2018-03-07 | $5.90 | $5.90 | 137,820 | — | — |
| 2018-03-06 | $6.50 | $6.50 | 78,220 | — | — |
| 2018-03-05 | $6.90 | $6.90 | 46,400 | — | — |
| 2018-03-02 | $6.60 | $6.60 | 50,340 | — | — |
| 2018-03-01 | $6.95 | $6.95 | 112,020 | — | — |
| 2018-02-28 | $7.15 | $7.15 | 57,900 | — | — |
| 2018-02-27 | $6.85 | $6.85 | 112,920 | — | — |
| 2018-02-26 | $7.30 | $7.30 | 43,120 | — | — |
| 2018-02-23 | $7.50 | $7.50 | 42,320 | — | — |
| 2018-02-22 | $7.70 | $7.70 | 61,740 | — | — |
| 2018-02-21 | $7.85 | $7.85 | 80,960 | — | — |
| 2018-02-20 | $8.75 | $8.75 | 73,660 | — | — |
| 2018-02-16 | $8.15 | $8.15 | 74,920 | — | — |
| 2018-02-15 | $8.40 | $8.40 | 90,520 | — | — |
| 2018-02-14 | $7.50 | $7.50 | 71,740 | — | — |
| 2018-02-13 | $7.50 | $7.50 | 66,540 | — | — |
| 2018-02-12 | $7.75 | $7.75 | 98,520 | — | — |
| 2018-02-09 | $7.55 | $7.55 | 81,960 | — | — |
| 2018-02-08 | $7.30 | $7.30 | 78,200 | — | — |
| 2018-02-07 | $7.95 | $7.95 | 110,520 | — | — |
| 2018-02-06 | $8.35 | $8.35 | 96,720 | — | — |
| 2018-02-05 | $7.80 | $7.80 | 169,980 | — | — |
| 2018-02-02 | $8.65 | $8.65 | 121,460 | — | — |
| 2018-02-01 | $9.15 | $9.15 | 152,520 | — | — |
| 2018-01-31 | $10.40 | $10.40 | 139,160 | — | — |
| 2018-01-30 | $10.65 | $10.65 | 99,120 | — | — |
| 2018-01-29 | $12.00 | $12.00 | 122,320 | — | — |
| 2018-01-26 | $11.45 | $11.45 | 87,160 | — | — |
| 2018-01-25 | $11.85 | $11.85 | 126,740 | — | — |
| 2018-01-24 | $12.70 | $12.70 | 60,220 | — | — |
| 2018-01-23 | $12.85 | $12.85 | 92,840 | — | — |
| 2018-01-22 | $13.10 | $13.10 | 78,000 | — | — |
| 2018-01-19 | $13.10 | $13.10 | 76,040 | — | — |
| 2018-01-18 | $13.00 | $13.00 | 137,820 | — | — |
| 2018-01-17 | $12.00 | $12.00 | 228,740 | — | — |
| 2018-01-16 | $11.70 | $11.70 | 224,820 | — | — |
| 2018-01-12 | $13.20 | $13.20 | 74,240 | — | — |
| 2018-01-11 | $13.20 | $13.20 | 78,120 | — | — |
| 2018-01-10 | $13.40 | $13.40 | 93,040 | — | — |
| 2018-01-09 | $13.10 | $13.10 | 86,760 | — | — |
| 2018-01-08 | $13.50 | $13.50 | 104,200 | — | — |
| 2018-01-05 | $13.60 | $13.60 | 74,300 | — | — |
| 2018-01-04 | $13.10 | $13.10 | 122,940 | — | — |
| 2018-01-03 | $13.75 | $13.75 | 171,740 | — | — |
| 2018-01-02 | $14.35 | $14.35 | 168,280 | — | — |