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
- 2017-10-18 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 | $4.29 | $4.29 | 2,394,200 | — | — |
| 2018-12-28 | $4.38 | $4.38 | 3,672,800 | — | — |
| 2018-12-27 | $4.60 | $4.60 | 3,806,100 | — | — |
| 2018-12-26 | $4.68 | $4.68 | 2,951,800 | — | — |
| 2018-12-24 | $4.67 | $4.67 | 1,477,900 | — | — |
| 2018-12-21 | $4.62 | $4.62 | 3,052,100 | — | — |
| 2018-12-20 | $5.03 | $5.03 | 3,082,500 | — | — |
| 2018-12-19 | $5.08 | $5.08 | 2,269,100 | — | — |
| 2018-12-18 | $5.38 | $5.38 | 2,265,800 | — | — |
| 2018-12-17 | $5.52 | $5.52 | 2,712,800 | — | — |
| 2018-12-14 | $5.80 | $5.80 | 6,018,300 | — | — |
| 2018-12-13 | $6.32 | $6.32 | 24,204,000 | — | — |
| 2018-12-12 | $5.26 | $5.26 | 1,921,100 | — | — |
| 2018-12-11 | $5.10 | $5.10 | 2,313,900 | — | — |
| 2018-12-10 | $5.09 | $5.09 | 2,827,000 | — | — |
| 2018-12-07 | $4.96 | $4.96 | 2,050,800 | — | — |
| 2018-12-06 | $5.01 | $5.01 | 2,170,400 | — | — |
| 2018-12-04 | $4.90 | $4.90 | 2,879,000 | — | — |
| 2018-12-03 | $5.14 | $5.14 | 1,923,000 | — | — |
| 2018-11-30 | $5.10 | $5.10 | 1,583,000 | — | — |
| 2018-11-29 | $5.10 | $5.10 | 2,078,500 | — | — |
| 2018-11-28 | $5.17 | $5.17 | 3,806,700 | — | — |
| 2018-11-27 | $4.85 | $4.85 | 3,227,600 | — | — |
| 2018-11-26 | $4.94 | $4.94 | 3,088,100 | — | — |
| 2018-11-23 | $4.99 | $4.99 | 4,502,100 | — | — |
| 2018-11-21 | $5.87 | $5.87 | 11,319,500 | — | — |
| 2018-11-20 | $4.29 | $4.29 | 1,007,200 | — | — |
| 2018-11-19 | $4.43 | $4.43 | 543,600 | — | — |
| 2018-11-16 | $4.58 | $4.58 | 705,700 | — | — |
| 2018-11-15 | $4.58 | $4.58 | 844,400 | — | — |
| 2018-11-14 | $4.57 | $4.57 | 1,150,900 | — | — |
| 2018-11-13 | $4.42 | $4.42 | 924,100 | — | — |
| 2018-11-12 | $4.27 | $4.27 | 831,700 | — | — |
| 2018-11-09 | $4.20 | $4.20 | 695,000 | — | — |
| 2018-11-08 | $4.38 | $4.38 | 1,070,100 | — | — |
| 2018-11-07 | $4.57 | $4.57 | 984,900 | — | — |
| 2018-11-06 | $4.67 | $4.67 | 635,300 | — | — |
| 2018-11-05 | $4.69 | $4.69 | 523,800 | — | — |
| 2018-11-02 | $4.67 | $4.67 | 1,844,800 | — | — |
| 2018-11-01 | $4.65 | $4.65 | 1,727,200 | — | — |
| 2018-10-31 | $4.17 | $4.17 | 1,812,800 | — | — |
| 2018-10-30 | $4.10 | $4.10 | 1,527,900 | — | — |
| 2018-10-29 | $4.30 | $4.30 | 1,020,900 | — | — |
| 2018-10-26 | $4.67 | $4.67 | 704,700 | — | — |
| 2018-10-25 | $4.59 | $4.59 | 2,322,900 | — | — |
| 2018-10-24 | $4.39 | $4.39 | 875,400 | — | — |
| 2018-10-23 | $4.52 | $4.52 | 2,040,700 | — | — |
| 2018-10-22 | $4.65 | $4.65 | 1,700,100 | — | — |
| 2018-10-19 | $4.47 | $4.47 | 1,646,600 | — | — |
| 2018-10-18 | $4.41 | $4.41 | 1,546,800 | — | — |
| 2018-10-17 | $4.57 | $4.57 | 2,173,700 | — | — |
| 2018-10-16 | $4.47 | $4.47 | 2,173,100 | — | — |
| 2018-10-15 | $4.60 | $4.60 | 1,447,100 | — | — |
| 2018-10-12 | $4.59 | $4.59 | 2,714,000 | — | — |
| 2018-10-11 | $4.34 | $4.34 | 4,006,800 | — | — |
| 2018-10-10 | $4.31 | $4.31 | 3,430,800 | — | — |
| 2018-10-09 | $4.86 | $4.86 | 1,972,300 | — | — |
| 2018-10-08 | $4.97 | $4.97 | 1,632,200 | — | — |
| 2018-10-05 | $4.94 | $4.94 | 1,269,500 | — | — |
| 2018-10-04 | $4.96 | $4.96 | 1,206,300 | — | — |
| 2018-10-03 | $5.11 | $5.11 | 718,400 | — | — |
| 2018-10-02 | $4.97 | $4.97 | 1,171,700 | — | — |
| 2018-10-01 | $4.93 | $4.93 | 1,931,100 | — | — |
| 2018-09-28 | $5.21 | $5.21 | 2,995,200 | — | — |
| 2018-09-27 | $4.99 | $4.99 | 1,885,100 | — | — |
| 2018-09-26 | $5.00 | $5.00 | 1,857,700 | — | — |
| 2018-09-25 | $5.01 | $5.01 | 1,081,900 | — | — |
| 2018-09-24 | $4.99 | $4.99 | 3,231,900 | — | — |
| 2018-09-21 | $5.49 | $5.49 | 2,808,100 | — | — |
| 2018-09-20 | $5.54 | $5.54 | 2,038,600 | — | — |
| 2018-09-19 | $5.51 | $5.51 | 971,200 | — | — |
| 2018-09-18 | $5.38 | $5.38 | 1,568,600 | — | — |
| 2018-09-17 | $5.26 | $5.26 | 2,635,000 | — | — |
| 2018-09-14 | $5.35 | $5.35 | 3,289,400 | — | — |
| 2018-09-13 | $5.15 | $5.15 | 4,631,400 | — | — |
| 2018-09-12 | $5.26 | $5.26 | 5,064,500 | — | — |
| 2018-09-11 | $4.95 | $4.95 | 5,135,600 | — | — |
| 2018-09-10 | $4.99 | $4.99 | 6,256,100 | — | — |
| 2018-09-07 | $5.24 | $5.24 | 5,228,900 | — | — |
| 2018-09-06 | $5.59 | $5.59 | 3,295,400 | — | — |
| 2018-09-05 | $5.61 | $5.61 | 4,608,700 | — | — |
| 2018-09-04 | $5.83 | $5.83 | 3,625,700 | — | — |
| 2018-08-31 | $5.95 | $5.95 | 2,133,700 | — | — |
| 2018-08-30 | $6.05 | $6.05 | 2,673,600 | — | — |
| 2018-08-29 | $6.35 | $6.35 | 4,508,800 | — | — |
| 2018-08-28 | $6.25 | $6.25 | 3,651,300 | — | — |
| 2018-08-27 | $6.06 | $6.06 | 7,205,800 | — | — |
| 2018-08-24 | $6.02 | $6.02 | 19,486,500 | — | — |
| 2018-08-23 | $6.86 | $6.86 | 10,347,300 | — | — |
| 2018-08-22 | $7.73 | $7.73 | 1,519,200 | — | — |
| 2018-08-21 | $7.34 | $7.34 | 2,827,300 | — | — |
| 2018-08-20 | $7.64 | $7.64 | 1,319,800 | — | — |
| 2018-08-17 | $7.35 | $7.35 | 1,586,200 | — | — |
| 2018-08-16 | $7.01 | $7.01 | 1,222,300 | — | — |
| 2018-08-15 | $7.08 | $7.08 | 1,633,300 | — | — |
| 2018-08-14 | $6.77 | $6.77 | 1,568,200 | — | — |
| 2018-08-13 | $6.88 | $6.88 | 1,207,800 | — | — |
| 2018-08-10 | $7.01 | $7.01 | 428,200 | — | — |
| 2018-08-09 | $7.06 | $7.06 | 1,453,500 | — | — |
| 2018-08-08 | $6.90 | $6.90 | 1,478,000 | — | — |
| 2018-08-07 | $7.28 | $7.28 | 1,589,200 | — | — |
| 2018-08-06 | $7.04 | $7.04 | 1,778,100 | — | — |
| 2018-08-03 | $7.38 | $7.38 | 1,748,300 | — | — |
| 2018-08-02 | $7.26 | $7.26 | 2,048,500 | — | — |
| 2018-08-01 | $7.55 | $7.55 | 992,300 | — | — |
| 2018-07-31 | $7.75 | $7.75 | 942,600 | — | — |
| 2018-07-30 | $7.61 | $7.61 | 1,395,000 | — | — |
| 2018-07-27 | $8.34 | $8.34 | 1,007,900 | — | — |
| 2018-07-26 | $8.30 | $8.30 | 694,900 | — | — |
| 2018-07-25 | $8.25 | $8.25 | 1,091,500 | — | — |
| 2018-07-24 | $8.10 | $8.10 | 1,548,400 | — | — |
| 2018-07-23 | $7.93 | $7.93 | 1,654,100 | — | — |
| 2018-07-20 | $7.55 | $7.55 | 2,154,200 | — | — |
| 2018-07-19 | $7.91 | $7.91 | 1,516,700 | — | — |
| 2018-07-18 | $8.27 | $8.27 | 1,292,400 | — | — |
| 2018-07-17 | $8.19 | $8.19 | 1,830,200 | — | — |
| 2018-07-16 | $8.51 | $8.51 | 719,800 | — | — |
| 2018-07-13 | $8.43 | $8.43 | 1,131,400 | — | — |
| 2018-07-12 | $8.26 | $8.26 | 1,306,000 | — | — |
| 2018-07-11 | $8.11 | $8.11 | 2,616,400 | — | — |
| 2018-07-10 | $7.93 | $7.93 | 2,686,500 | — | — |
| 2018-07-09 | $8.51 | $8.51 | 1,481,900 | — | — |
| 2018-07-06 | $8.57 | $8.57 | 1,675,400 | — | — |
| 2018-07-05 | $8.59 | $8.59 | 1,859,600 | — | — |
| 2018-07-03 | $8.81 | $8.81 | 852,600 | — | — |
| 2018-07-02 | $9.02 | $9.02 | 849,600 | — | — |
| 2018-06-29 | $8.86 | $8.86 | 1,437,600 | — | — |
| 2018-06-28 | $9.09 | $9.09 | 1,423,100 | — | — |
| 2018-06-27 | $9.24 | $9.24 | 1,532,100 | — | — |
| 2018-06-26 | $9.84 | $9.84 | 1,373,900 | — | — |
| 2018-06-25 | $9.47 | $9.47 | 3,443,900 | — | — |
| 2018-06-22 | $10.03 | $10.03 | 1,508,500 | — | — |
| 2018-06-21 | $10.19 | $10.19 | 3,723,500 | — | — |
| 2018-06-20 | $9.98 | $9.98 | 3,560,800 | — | — |
| 2018-06-19 | $9.63 | $9.63 | 3,577,700 | — | — |
| 2018-06-18 | $9.86 | $9.86 | 4,481,000 | — | — |
| 2018-06-15 | $9.44 | $9.44 | 6,382,500 | — | — |
| 2018-06-14 | $9.28 | $9.28 | 1,751,300 | — | — |
| 2018-06-13 | $9.22 | $9.22 | 1,752,200 | — | — |
| 2018-06-12 | $9.50 | $9.50 | 2,322,800 | — | — |
| 2018-06-11 | $9.12 | $9.12 | 2,399,200 | — | — |
| 2018-06-08 | $9.23 | $9.23 | 2,177,700 | — | — |
| 2018-06-07 | $9.62 | $9.62 | 1,798,800 | — | — |
| 2018-06-06 | $9.64 | $9.64 | 3,120,900 | — | — |
| 2018-06-05 | $9.50 | $9.50 | 5,165,300 | — | — |
| 2018-06-04 | $9.10 | $9.10 | 3,582,200 | — | — |
| 2018-06-01 | $8.61 | $8.61 | 3,019,500 | — | — |
| 2018-05-31 | $8.25 | $8.25 | 2,131,500 | — | — |
| 2018-05-30 | $8.15 | $8.15 | 4,952,900 | — | — |
| 2018-05-29 | $8.04 | $8.04 | 3,999,000 | — | — |
| 2018-05-25 | $8.76 | $8.76 | 1,627,200 | — | — |
| 2018-05-24 | $8.96 | $8.96 | 1,447,400 | — | — |
| 2018-05-23 | $9.01 | $9.01 | 4,701,700 | — | — |
| 2018-05-22 | $9.20 | $9.20 | 5,693,900 | — | — |
| 2018-05-21 | $9.59 | $9.59 | 8,032,300 | — | — |
| 2018-05-18 | $11.48 | $11.48 | 2,756,000 | — | — |
| 2018-05-17 | $11.89 | $11.89 | 1,295,400 | — | — |
| 2018-05-16 | $12.08 | $12.08 | 1,448,600 | — | — |
| 2018-05-15 | $11.68 | $11.68 | 1,427,100 | — | — |
| 2018-05-14 | $11.49 | $11.49 | 2,419,000 | — | — |
| 2018-05-11 | $10.81 | $10.81 | 725,500 | — | — |
| 2018-05-10 | $10.96 | $10.96 | 823,400 | — | — |
| 2018-05-09 | $10.97 | $10.97 | 1,111,400 | — | — |
| 2018-05-08 | $10.77 | $10.77 | 1,125,200 | — | — |
| 2018-05-07 | $10.49 | $10.49 | 1,029,800 | — | — |
| 2018-05-04 | $10.07 | $10.07 | 975,700 | — | — |
| 2018-05-03 | $9.70 | $9.70 | 1,089,400 | — | — |
| 2018-05-02 | $9.80 | $9.80 | 623,500 | — | — |
| 2018-05-01 | $9.88 | $9.88 | 642,100 | — | — |
| 2018-04-30 | $9.90 | $9.90 | 966,700 | — | — |
| 2018-04-27 | $9.91 | $9.91 | 1,182,300 | — | — |
| 2018-04-26 | $9.81 | $9.81 | 1,901,400 | — | — |
| 2018-04-25 | $10.00 | $10.00 | 1,585,700 | — | — |
| 2018-04-24 | $10.20 | $10.20 | 926,500 | — | — |
| 2018-04-23 | $10.24 | $10.24 | 1,491,500 | — | — |
| 2018-04-20 | $10.76 | $10.76 | 1,699,200 | — | — |
| 2018-04-19 | $11.20 | $11.20 | 1,068,900 | — | — |
| 2018-04-18 | $10.83 | $10.83 | 1,923,500 | — | — |
| 2018-04-17 | $10.58 | $10.58 | 1,883,100 | — | — |
| 2018-04-16 | $10.22 | $10.22 | 1,102,400 | — | — |
| 2018-04-13 | $10.46 | $10.46 | 864,600 | — | — |
| 2018-04-12 | $10.33 | $10.33 | 1,226,300 | — | — |
| 2018-04-11 | $10.34 | $10.34 | 1,261,600 | — | — |
| 2018-04-10 | $10.25 | $10.25 | 1,494,800 | — | — |
| 2018-04-09 | $10.00 | $10.00 | 3,906,000 | — | — |
| 2018-04-06 | $10.94 | $10.94 | 2,115,900 | — | — |
| 2018-04-05 | $11.51 | $11.51 | 1,247,400 | — | — |
| 2018-04-04 | $11.70 | $11.70 | 1,164,000 | — | — |
| 2018-04-03 | $11.91 | $11.91 | 678,800 | — | — |
| 2018-04-02 | $11.89 | $11.89 | 1,341,000 | — | — |
| 2018-03-29 | $11.70 | $11.70 | 1,002,200 | — | — |
| 2018-03-28 | $11.50 | $11.50 | 2,271,000 | — | — |
| 2018-03-27 | $11.76 | $11.76 | 4,486,900 | — | — |
| 2018-03-26 | $12.28 | $12.28 | 2,779,500 | — | — |
| 2018-03-23 | $12.76 | $12.76 | 2,660,900 | — | — |
| 2018-03-22 | $13.07 | $13.07 | 4,895,000 | — | — |
| 2018-03-21 | $13.79 | $13.79 | 1,494,100 | — | — |
| 2018-03-20 | $14.03 | $14.03 | 1,922,700 | — | — |
| 2018-03-19 | $14.63 | $14.63 | 1,872,300 | — | — |
| 2018-03-16 | $14.94 | $14.94 | 2,090,300 | — | — |
| 2018-03-15 | $14.44 | $14.44 | 2,465,200 | — | — |
| 2018-03-14 | $14.20 | $14.20 | 4,003,000 | — | — |
| 2018-03-13 | $15.23 | $15.23 | 5,804,400 | — | — |
| 2018-03-12 | $16.51 | $16.51 | 11,516,200 | — | — |
| 2018-03-09 | $15.85 | $15.85 | 5,377,700 | — | — |
| 2018-03-08 | $16.86 | $16.86 | 4,280,200 | — | — |
| 2018-03-07 | $15.92 | $15.92 | 3,040,900 | — | — |
| 2018-03-06 | $15.29 | $15.29 | 2,377,000 | — | — |
| 2018-03-05 | $14.85 | $14.85 | 2,636,500 | — | — |
| 2018-03-02 | $14.32 | $14.32 | 1,798,500 | — | — |
| 2018-03-01 | $13.93 | $13.93 | 1,253,400 | — | — |
| 2018-02-28 | $13.65 | $13.65 | 678,700 | — | — |
| 2018-02-27 | $13.87 | $13.87 | 1,193,200 | — | — |
| 2018-02-26 | $14.22 | $14.22 | 1,156,100 | — | — |
| 2018-02-23 | $14.15 | $14.15 | 1,706,100 | — | — |
| 2018-02-22 | $13.98 | $13.98 | 1,139,000 | — | — |
| 2018-02-21 | $13.98 | $13.98 | 1,082,400 | — | — |
| 2018-02-20 | $14.02 | $14.02 | 1,677,700 | — | — |
| 2018-02-16 | $14.11 | $14.11 | 2,130,900 | — | — |
| 2018-02-15 | $14.00 | $14.00 | 3,730,500 | — | — |
| 2018-02-14 | $14.56 | $14.56 | 2,950,300 | — | — |
| 2018-02-13 | $13.94 | $13.94 | 2,631,000 | — | — |
| 2018-02-12 | $13.29 | $13.29 | 1,417,100 | — | — |
| 2018-02-09 | $13.04 | $13.04 | 2,087,800 | — | — |
| 2018-02-08 | $13.00 | $13.00 | 3,282,300 | — | — |
| 2018-02-07 | $13.04 | $13.04 | 2,078,300 | — | — |
| 2018-02-06 | $13.26 | $13.26 | 3,333,100 | — | — |
| 2018-02-05 | $13.35 | $13.35 | 1,935,700 | — | — |
| 2018-02-02 | $13.78 | $13.78 | 2,666,500 | — | — |
| 2018-02-01 | $14.21 | $14.21 | 3,976,200 | — | — |
| 2018-01-31 | $13.99 | $13.99 | 1,354,400 | — | — |
| 2018-01-30 | $13.92 | $13.92 | 3,555,700 | — | — |
| 2018-01-29 | $13.77 | $13.77 | 4,623,900 | — | — |
| 2018-01-26 | $13.34 | $13.34 | 6,479,700 | — | — |
| 2018-01-25 | $14.47 | $14.47 | 5,661,700 | — | — |
| 2018-01-24 | $13.96 | $13.96 | 8,331,800 | — | — |
| 2018-01-23 | $13.05 | $13.05 | 4,246,200 | — | — |
| 2018-01-22 | $12.64 | $12.64 | 2,073,200 | — | — |
| 2018-01-19 | $12.40 | $12.40 | 2,214,500 | — | — |
| 2018-01-18 | $12.35 | $12.35 | 1,598,400 | — | — |
| 2018-01-17 | $12.19 | $12.19 | 2,193,700 | — | — |
| 2018-01-16 | $12.31 | $12.31 | 4,931,700 | — | — |
| 2018-01-12 | $12.00 | $12.00 | 1,926,700 | — | — |
| 2018-01-11 | $12.18 | $12.18 | 3,911,700 | — | — |
| 2018-01-10 | $11.98 | $11.98 | 4,868,500 | — | — |
| 2018-01-09 | $12.27 | $12.27 | 4,078,600 | — | — |
| 2018-01-08 | $12.83 | $12.83 | 2,957,500 | — | — |
| 2018-01-05 | $13.00 | $13.00 | 4,922,400 | — | — |
| 2018-01-04 | $12.05 | $12.05 | 2,997,600 | — | — |
| 2018-01-03 | $12.50 | $12.50 | 2,248,700 | — | — |
| 2018-01-02 | $12.58 | $12.58 | 3,094,500 | — | — |