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
- 2012-02-09 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 | $3.92 | $3.92 | 64,600 | — | — |
| 2018-12-28 | $3.56 | $3.56 | 46,800 | — | — |
| 2018-12-27 | $3.28 | $3.28 | 78,300 | — | — |
| 2018-12-26 | $3.55 | $3.55 | 45,475 | — | — |
| 2018-12-24 | $4.00 | $4.00 | 18,900 | — | — |
| 2018-12-21 | $4.08 | $4.08 | 26,375 | — | — |
| 2018-12-20 | $4.16 | $4.16 | 49,050 | — | — |
| 2018-12-19 | $4.16 | $4.16 | 22,075 | — | — |
| 2018-12-18 | $4.46 | $4.46 | 34,150 | — | — |
| 2018-12-17 | $4.54 | $4.54 | 57,375 | — | — |
| 2018-12-14 | $4.90 | $4.90 | 6,700 | — | — |
| 2018-12-13 | $4.88 | $4.88 | 19,450 | — | — |
| 2018-12-12 | $5.04 | $5.04 | 27,375 | — | — |
| 2018-12-11 | $5.00 | $5.00 | 13,650 | — | — |
| 2018-12-10 | $5.12 | $5.12 | 10,100 | — | — |
| 2018-12-07 | $5.12 | $5.12 | 23,825 | — | — |
| 2018-12-06 | $5.40 | $5.40 | 29,050 | — | — |
| 2018-12-04 | $5.52 | $5.52 | 16,825 | — | — |
| 2018-12-03 | $5.52 | $5.52 | 25,775 | — | — |
| 2018-11-30 | $5.32 | $5.32 | 29,175 | — | — |
| 2018-11-29 | $5.40 | $5.40 | 27,625 | — | — |
| 2018-11-28 | $5.64 | $5.64 | 50,000 | — | — |
| 2018-11-27 | $5.60 | $5.60 | 22,150 | — | — |
| 2018-11-26 | $5.72 | $5.72 | 19,850 | — | — |
| 2018-11-23 | $5.85 | $5.85 | 7,250 | — | — |
| 2018-11-21 | $5.92 | $5.92 | 19,800 | — | — |
| 2018-11-20 | $6.00 | $6.00 | 45,450 | — | — |
| 2018-11-19 | $5.84 | $5.84 | 39,050 | — | — |
| 2018-11-16 | $5.84 | $5.84 | 38,725 | — | — |
| 2018-11-15 | $6.08 | $6.08 | 185,050 | — | — |
| 2018-11-14 | $7.32 | $7.32 | 163,075 | — | — |
| 2018-11-13 | $6.56 | $6.56 | 35,600 | — | — |
| 2018-11-12 | $6.48 | $6.48 | 58,575 | — | — |
| 2018-11-09 | $6.72 | $6.72 | 15,250 | — | — |
| 2018-11-08 | $6.64 | $6.64 | 29,750 | — | — |
| 2018-11-07 | $6.64 | $6.64 | 25,825 | — | — |
| 2018-11-06 | $6.56 | $6.56 | 67,950 | — | — |
| 2018-11-05 | $6.76 | $6.76 | 34,375 | — | — |
| 2018-11-02 | $6.92 | $6.92 | 58,275 | — | — |
| 2018-11-01 | $6.76 | $6.76 | 52,050 | — | — |
| 2018-10-31 | $6.32 | $6.32 | 21,125 | — | — |
| 2018-10-30 | $6.40 | $6.40 | 46,200 | — | — |
| 2018-10-29 | $6.24 | $6.24 | 124,800 | — | — |
| 2018-10-26 | $6.24 | $6.24 | 51,475 | — | — |
| 2018-10-25 | $6.24 | $6.24 | 72,075 | — | — |
| 2018-10-24 | $6.07 | $6.07 | 70,850 | — | — |
| 2018-10-23 | $6.48 | $6.48 | 51,275 | — | — |
| 2018-10-22 | $6.68 | $6.68 | 106,350 | — | — |
| 2018-10-19 | $6.48 | $6.48 | 74,250 | — | — |
| 2018-10-18 | $6.80 | $6.80 | 65,925 | — | — |
| 2018-10-17 | $6.76 | $6.76 | 53,125 | — | — |
| 2018-10-16 | $6.60 | $6.60 | 214,950 | — | — |
| 2018-10-15 | $6.40 | $6.40 | 57,700 | — | — |
| 2018-10-12 | $6.56 | $6.56 | 62,425 | — | — |
| 2018-10-11 | $6.24 | $6.24 | 96,925 | — | — |
| 2018-10-10 | $6.32 | $6.32 | 98,200 | — | — |
| 2018-10-09 | $6.56 | $6.56 | 62,850 | — | — |
| 2018-10-08 | $6.76 | $6.76 | 131,425 | — | — |
| 2018-10-05 | $6.60 | $6.60 | 348,650 | — | — |
| 2018-10-04 | $7.44 | $7.44 | 6,729,800 | — | — |
| 2018-10-03 | $6.20 | $6.20 | 33,300 | — | — |
| 2018-10-02 | $6.08 | $6.08 | 60,975 | — | — |
| 2018-10-01 | $6.28 | $6.28 | 31,150 | — | — |
| 2018-09-28 | $6.36 | $6.36 | 53,825 | — | — |
| 2018-09-27 | $6.40 | $6.40 | 63,925 | — | — |
| 2018-09-26 | $6.52 | $6.52 | 58,075 | — | — |
| 2018-09-25 | $6.60 | $6.60 | 121,100 | — | — |
| 2018-09-24 | $6.28 | $6.28 | 122,800 | — | — |
| 2018-09-21 | $6.76 | $6.76 | 131,225 | — | — |
| 2018-09-20 | $6.72 | $6.72 | 103,950 | — | — |
| 2018-09-19 | $6.48 | $6.48 | 158,250 | — | — |
| 2018-09-18 | $6.84 | $6.84 | 109,850 | — | — |
| 2018-09-17 | $7.12 | $7.12 | 55,575 | — | — |
| 2018-09-14 | $7.24 | $7.24 | 132,875 | — | — |
| 2018-09-13 | $7.04 | $7.04 | 159,525 | — | — |
| 2018-09-12 | $7.68 | $7.68 | 338,575 | — | — |
| 2018-09-11 | $7.52 | $7.52 | 2,273,475 | — | — |
| 2018-09-10 | $6.04 | $6.04 | 253,675 | — | — |
| 2018-09-07 | $6.36 | $6.36 | 41,375 | — | — |
| 2018-09-06 | $6.41 | $6.41 | 60,825 | — | — |
| 2018-09-05 | $6.40 | $6.40 | 66,375 | — | — |
| 2018-09-04 | $6.52 | $6.52 | 106,575 | — | — |
| 2018-08-31 | $6.92 | $6.92 | 390,275 | — | — |
| 2018-08-30 | $6.80 | $6.80 | 243,025 | — | — |
| 2018-08-29 | $6.00 | $6.00 | 248,375 | — | — |
| 2018-08-28 | $5.56 | $5.56 | 52,475 | — | — |
| 2018-08-27 | $5.76 | $5.76 | 106,050 | — | — |
| 2018-08-24 | $5.88 | $5.88 | 138,775 | — | — |
| 2018-08-23 | $6.12 | $6.12 | 69,200 | — | — |
| 2018-08-22 | $5.48 | $5.48 | 83,850 | — | — |
| 2018-08-21 | $5.60 | $5.60 | 165,550 | — | — |
| 2018-08-20 | $5.72 | $5.72 | 483,900 | — | — |
| 2018-08-17 | $5.84 | $5.84 | 3,112,550 | — | — |
| 2018-08-16 | $4.40 | $4.40 | 41,375 | — | — |
| 2018-08-15 | $4.32 | $4.32 | 122,650 | — | — |
| 2018-08-14 | $5.00 | $5.00 | 90,975 | — | — |
| 2018-08-13 | $4.96 | $4.96 | 66,800 | — | — |
| 2018-08-10 | $4.80 | $4.80 | 237,175 | — | — |
| 2018-08-09 | $4.60 | $4.60 | 52,825 | — | — |
| 2018-08-08 | $4.24 | $4.24 | 42,925 | — | — |
| 2018-08-07 | $4.40 | $4.40 | 70,600 | — | — |
| 2018-08-06 | $4.40 | $4.40 | 118,425 | — | — |
| 2018-08-03 | $5.32 | $5.32 | 41,250 | — | — |
| 2018-08-02 | $5.36 | $5.36 | 55,625 | — | — |
| 2018-08-01 | $5.69 | $5.69 | 15,775 | — | — |
| 2018-07-31 | $5.64 | $5.64 | 43,200 | — | — |
| 2018-07-30 | $5.56 | $5.56 | 93,200 | — | — |
| 2018-07-27 | $6.20 | $6.20 | 221,450 | — | — |
| 2018-07-26 | $6.12 | $6.12 | 55,675 | — | — |
| 2018-07-25 | $6.40 | $6.40 | 69,325 | — | — |
| 2018-07-24 | $6.48 | $6.48 | 84,925 | — | — |
| 2018-07-23 | $6.68 | $6.68 | 150,500 | — | — |
| 2018-07-20 | $6.36 | $6.36 | 117,100 | — | — |
| 2018-07-19 | $6.52 | $6.52 | 121,500 | — | — |
| 2018-07-18 | $6.64 | $6.64 | 325,250 | — | — |
| 2018-07-17 | $7.00 | $7.00 | 567,425 | — | — |
| 2018-07-16 | $6.72 | $6.72 | 535,750 | — | — |
| 2018-07-13 | $7.56 | $7.56 | 3,283,050 | — | — |
| 2018-07-12 | $10.24 | $10.24 | 13,595,825 | — | — |
| 2018-07-11 | $3.74 | $3.74 | 47,125 | — | — |
| 2018-07-10 | $3.64 | $3.64 | 85,000 | — | — |
| 2018-07-09 | $3.76 | $3.76 | 199,475 | — | — |
| 2018-07-06 | $4.08 | $4.08 | 448,250 | — | — |
| 2018-07-05 | $3.33 | $3.33 | 64,275 | — | — |
| 2018-07-03 | $3.52 | $3.52 | 39,400 | — | — |
| 2018-07-02 | $3.68 | $3.68 | 56,250 | — | — |
| 2018-06-29 | $3.80 | $3.80 | 13,225 | — | — |
| 2018-06-28 | $3.68 | $3.68 | 75,700 | — | — |
| 2018-06-27 | $4.20 | $4.20 | 13,050 | — | — |
| 2018-06-26 | $4.28 | $4.28 | 28,675 | — | — |
| 2018-06-25 | $4.36 | $4.36 | 27,150 | — | — |
| 2018-06-22 | $4.52 | $4.52 | 10,775 | — | — |
| 2018-06-21 | $4.48 | $4.48 | 12,425 | — | — |
| 2018-06-20 | $4.52 | $4.52 | 26,475 | — | — |
| 2018-06-19 | $4.68 | $4.68 | 110,025 | — | — |
| 2018-06-18 | $4.88 | $4.88 | 46,100 | — | — |
| 2018-06-15 | $4.64 | $4.64 | 27,600 | — | — |
| 2018-06-14 | $4.68 | $4.68 | 65,350 | — | — |
| 2018-06-13 | $4.84 | $4.84 | 28,675 | — | — |
| 2018-06-12 | $4.84 | $4.84 | 38,600 | — | — |
| 2018-06-11 | $4.84 | $4.84 | 120,750 | — | — |
| 2018-06-08 | $4.88 | $4.88 | 147,775 | — | — |
| 2018-06-07 | $5.23 | $5.23 | 379,225 | — | — |
| 2018-06-06 | $4.96 | $4.96 | 11,275 | — | — |
| 2018-06-05 | $5.36 | $5.36 | 16,525 | — | — |
| 2018-06-04 | $5.36 | $5.36 | 25,425 | — | — |
| 2018-06-01 | $5.72 | $5.72 | 36,250 | — | — |
| 2018-05-31 | $6.12 | $6.12 | 9,975 | — | — |
| 2018-05-30 | $6.04 | $6.04 | 11,700 | — | — |
| 2018-05-29 | $6.20 | $6.20 | 105,700 | — | — |
| 2018-05-25 | $6.12 | $6.12 | 8,750 | — | — |
| 2018-05-24 | $6.32 | $6.32 | 21,650 | — | — |
| 2018-05-23 | $6.88 | $6.88 | 21,375 | — | — |
| 2018-05-22 | $7.00 | $7.00 | 61,675 | — | — |
| 2018-05-21 | $8.24 | $8.24 | 20,850 | — | — |
| 2018-05-18 | $8.20 | $8.20 | 6,925 | — | — |
| 2018-05-17 | $8.16 | $8.16 | 5,250 | — | — |
| 2018-05-16 | $8.20 | $8.20 | 13,525 | — | — |
| 2018-05-15 | $8.44 | $8.44 | 11,375 | — | — |
| 2018-05-14 | $8.08 | $8.08 | 3,125 | — | — |
| 2018-05-11 | $8.04 | $8.04 | 18,900 | — | — |
| 2018-05-10 | $8.20 | $8.20 | 5,675 | — | — |
| 2018-05-09 | $8.28 | $8.28 | 23,450 | — | — |
| 2018-05-08 | $8.56 | $8.56 | 24,050 | — | — |
| 2018-05-07 | $9.16 | $9.16 | 26,050 | — | — |
| 2018-05-04 | $9.00 | $9.00 | 95,975 | — | — |
| 2018-05-03 | $8.64 | $8.64 | 13,275 | — | — |
| 2018-05-02 | $8.96 | $8.96 | 11,775 | — | — |
| 2018-05-01 | $8.48 | $8.48 | 5,350 | — | — |
| 2018-04-30 | $8.77 | $8.77 | 24,350 | — | — |
| 2018-04-27 | $8.64 | $8.64 | 7,900 | — | — |
| 2018-04-26 | $8.76 | $8.76 | 16,175 | — | — |
| 2018-04-25 | $8.76 | $8.76 | 24,775 | — | — |
| 2018-04-24 | $9.56 | $9.56 | 23,075 | — | — |
| 2018-04-23 | $9.52 | $9.52 | 38,575 | — | — |
| 2018-04-20 | $10.24 | $10.24 | 62,800 | — | — |
| 2018-04-19 | $11.08 | $11.08 | 143,150 | — | — |
| 2018-04-18 | $12.68 | $12.68 | 1,117,275 | — | — |
| 2018-04-17 | $8.80 | $8.80 | 2,250 | — | — |
| 2018-04-16 | $8.84 | $8.84 | 15,800 | — | — |
| 2018-04-13 | $8.20 | $8.20 | 11,025 | — | — |
| 2018-04-12 | $7.84 | $7.84 | 14,125 | — | — |
| 2018-04-11 | $7.24 | $7.24 | 32,175 | — | — |
| 2018-04-10 | $9.24 | $9.24 | 5,475 | — | — |
| 2018-04-09 | $9.24 | $9.24 | 9,325 | — | — |
| 2018-04-06 | $9.36 | $9.36 | 22,750 | — | — |
| 2018-04-05 | $9.04 | $9.04 | 18,225 | — | — |
| 2018-04-04 | $9.92 | $9.92 | 26,850 | — | — |
| 2018-04-03 | $9.68 | $9.68 | 30,150 | — | — |
| 2018-04-02 | $12.00 | $12.00 | 37,200 | — | — |
| 2018-03-29 | $14.64 | $14.64 | 10,675 | — | — |
| 2018-03-28 | $14.00 | $14.00 | 14,925 | — | — |
| 2018-03-27 | $15.56 | $15.56 | 6,500 | — | — |
| 2018-03-26 | $16.08 | $16.08 | 4,900 | — | — |
| 2018-03-23 | $16.16 | $16.16 | 3,475 | — | — |
| 2018-03-22 | $16.02 | $16.02 | 5,475 | — | — |
| 2018-03-21 | $16.08 | $16.08 | 3,700 | — | — |
| 2018-03-20 | $17.20 | $17.20 | 4,275 | — | — |
| 2018-03-19 | $16.28 | $16.28 | 5,425 | — | — |
| 2018-03-16 | $16.88 | $16.88 | 11,100 | — | — |
| 2018-03-15 | $17.60 | $17.60 | 42,750 | — | — |
| 2018-03-14 | $17.36 | $17.36 | 21,300 | — | — |
| 2018-03-13 | $17.40 | $17.40 | 27,900 | — | — |
| 2018-03-12 | $16.16 | $16.16 | 3,675 | — | — |
| 2018-03-09 | $16.00 | $16.00 | 7,900 | — | — |
| 2018-03-08 | $15.92 | $15.92 | 6,600 | — | — |
| 2018-03-07 | $16.80 | $16.80 | 17,325 | — | — |
| 2018-03-06 | $15.08 | $15.08 | 3,625 | — | — |
| 2018-03-05 | $15.40 | $15.40 | 2,025 | — | — |
| 2018-03-02 | $14.88 | $14.88 | 3,825 | — | — |
| 2018-03-01 | $15.96 | $15.96 | 2,600 | — | — |
| 2018-02-28 | $14.32 | $14.32 | 3,750 | — | — |
| 2018-02-27 | $15.40 | $15.40 | 6,925 | — | — |
| 2018-02-26 | $15.80 | $15.80 | 1,725 | — | — |
| 2018-02-23 | $15.48 | $15.48 | 5,450 | — | — |
| 2018-02-22 | $15.60 | $15.60 | 2,575 | — | — |
| 2018-02-21 | $15.72 | $15.72 | 3,600 | — | — |
| 2018-02-20 | $15.44 | $15.44 | 3,475 | — | — |
| 2018-02-16 | $15.72 | $15.72 | 5,900 | — | — |
| 2018-02-15 | $16.04 | $16.04 | 6,500 | — | — |
| 2018-02-14 | $15.60 | $15.60 | 7,425 | — | — |
| 2018-02-13 | $14.88 | $14.88 | 5,975 | — | — |
| 2018-02-12 | $14.44 | $14.44 | 8,850 | — | — |
| 2018-02-09 | $15.28 | $15.28 | 8,900 | — | — |
| 2018-02-08 | $15.41 | $15.41 | 5,450 | — | — |
| 2018-02-07 | $15.88 | $15.88 | 5,125 | — | — |
| 2018-02-06 | $15.76 | $15.76 | 13,700 | — | — |
| 2018-02-05 | $15.76 | $15.76 | 15,425 | — | — |
| 2018-02-02 | $16.12 | $16.12 | 15,325 | — | — |
| 2018-02-01 | $16.32 | $16.32 | 63,700 | — | — |
| 2018-01-31 | $16.52 | $16.52 | 23,700 | — | — |
| 2018-01-30 | $17.20 | $17.20 | 15,700 | — | — |
| 2018-01-29 | $18.04 | $18.04 | 21,275 | — | — |
| 2018-01-26 | $18.72 | $18.72 | 10,500 | — | — |
| 2018-01-25 | $18.88 | $18.88 | 9,450 | — | — |
| 2018-01-24 | $18.88 | $18.88 | 34,100 | — | — |
| 2018-01-23 | $19.52 | $19.52 | 13,200 | — | — |
| 2018-01-22 | $19.92 | $19.92 | 20,450 | — | — |
| 2018-01-19 | $20.04 | $20.04 | 25,875 | — | — |
| 2018-01-18 | $19.80 | $19.80 | 53,225 | — | — |
| 2018-01-17 | $19.52 | $19.52 | 109,775 | — | — |
| 2018-01-16 | $21.84 | $21.84 | 996,000 | — | — |
| 2018-01-12 | $23.44 | $23.44 | 35,075 | — | — |
| 2018-01-11 | $22.08 | $22.08 | 74,200 | — | — |
| 2018-01-10 | $24.60 | $24.60 | 205,950 | — | — |
| 2018-01-09 | $20.80 | $20.80 | 67,850 | — | — |
| 2018-01-08 | $23.20 | $23.20 | 78,575 | — | — |
| 2018-01-05 | $23.60 | $23.60 | 291,450 | — | — |
| 2018-01-04 | $22.08 | $22.08 | 301,550 | — | — |
| 2018-01-03 | $17.36 | $17.36 | 28,575 | — | — |
| 2018-01-02 | $17.44 | $17.44 | 28,925 | — | — |