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
- 1997-09-30 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 | $2.00 | $20.52 | 2,173,700 | — | — |
| 2018-12-28 | $1.99 | $20.42 | 1,624,000 | — | — |
| 2018-12-27 | $2.04 | $20.94 | 1,552,000 | — | — |
| 2018-12-26 | $2.09 | $21.45 | 1,659,800 | — | — |
| 2018-12-24 | $2.03 | $20.83 | 850,100 | — | — |
| 2018-12-21 | $2.03 | $20.83 | 1,742,600 | — | — |
| 2018-12-20 | $2.02 | $20.73 | 2,762,600 | — | — |
| 2018-12-19 | $2.19 | $22.47 | 1,634,000 | — | — |
| 2018-12-18 | $2.18 | $22.37 | 1,399,900 | — | — |
| 2018-12-17 | $2.30 | $23.60 | 2,038,100 | — | — |
| 2018-12-14 | $2.51 | $25.76 | 974,200 | — | — |
| 2018-12-13 | $2.51 | $25.76 | 1,770,900 | — | — |
| 2018-12-12 | $2.67 | $27.40 | 995,600 | — | — |
| 2018-12-11 | $2.74 | $28.12 | 831,000 | — | — |
| 2018-12-10 | $2.75 | $28.22 | 1,248,600 | — | — |
| 2018-12-07 | $2.77 | $28.43 | 998,900 | — | — |
| 2018-12-06 | $2.77 | $28.43 | 2,307,000 | — | — |
| 2018-12-04 | $2.86 | $29.35 | 1,286,700 | — | — |
| 2018-12-03 | $3.02 | $30.99 | 1,040,400 | — | — |
| 2018-11-30 | $2.95 | $30.27 | 2,046,900 | — | — |
| 2018-11-29 | $3.20 | $32.84 | 1,447,700 | — | — |
| 2018-11-28 | $3.26 | $33.46 | 2,628,100 | — | — |
| 2018-11-27 | $3.07 | $31.51 | 1,496,600 | — | — |
| 2018-11-26 | $2.82 | $28.94 | 1,760,100 | — | — |
| 2018-11-23 | $2.92 | $29.97 | 568,400 | — | — |
| 2018-11-21 | $2.96 | $30.38 | 1,062,300 | — | — |
| 2018-11-20 | $2.88 | $29.56 | 1,788,800 | — | — |
| 2018-11-19 | $3.05 | $31.20 | 2,147,800 | — | — |
| 2018-11-16 | $2.88 | $29.46 | 1,175,400 | — | — |
| 2018-11-15 | $2.91 | $29.77 | 1,242,300 | — | — |
| 2018-11-14 | $2.90 | $29.66 | 2,452,300 | — | — |
| 2018-11-13 | $2.86 | $29.25 | 1,519,800 | — | — |
| 2018-11-12 | $2.96 | $30.28 | 2,469,200 | — | — |
| 2018-11-09 | $3.38 | $34.57 | 1,811,300 | — | — |
| 2018-11-08 | $3.26 | $33.35 | 1,664,900 | — | — |
| 2018-11-07 | $3.40 | $34.78 | 2,980,100 | — | — |
| 2018-11-06 | $3.31 | $33.86 | 4,197,900 | — | — |
| 2018-11-05 | $3.09 | $31.61 | 1,766,200 | — | — |
| 2018-11-02 | $3.00 | $30.69 | 3,291,500 | — | — |
| 2018-11-01 | $2.86 | $29.25 | 2,124,900 | — | — |
| 2018-10-31 | $2.59 | $26.49 | 2,110,100 | — | — |
| 2018-10-30 | $2.76 | $28.23 | 2,026,500 | — | — |
| 2018-10-29 | $2.68 | $27.41 | 2,666,900 | — | — |
| 2018-10-26 | $2.44 | $24.96 | 981,800 | — | — |
| 2018-10-25 | $2.34 | $23.94 | 807,900 | — | — |
| 2018-10-24 | $2.30 | $23.53 | 1,200,700 | — | — |
| 2018-10-23 | $2.34 | $23.94 | 682,700 | — | — |
| 2018-10-22 | $2.36 | $24.14 | 1,432,300 | — | — |
| 2018-10-19 | $2.37 | $24.24 | 433,200 | — | — |
| 2018-10-18 | $2.35 | $24.04 | 741,300 | — | — |
| 2018-10-17 | $2.32 | $23.73 | 577,900 | — | — |
| 2018-10-16 | $2.36 | $24.14 | 449,100 | — | — |
| 2018-10-15 | $2.26 | $23.12 | 1,031,700 | — | — |
| 2018-10-12 | $2.31 | $23.63 | 1,121,400 | — | — |
| 2018-10-11 | $2.31 | $23.63 | 1,858,000 | — | — |
| 2018-10-10 | $2.21 | $22.61 | 1,128,700 | — | — |
| 2018-10-09 | $2.43 | $24.86 | 1,157,000 | — | — |
| 2018-10-08 | $2.43 | $24.86 | 845,300 | — | — |
| 2018-10-05 | $2.41 | $24.65 | 1,005,200 | — | — |
| 2018-10-04 | $2.35 | $24.04 | 963,900 | — | — |
| 2018-10-03 | $2.38 | $24.34 | 1,945,700 | — | — |
| 2018-10-02 | $2.12 | $21.68 | 776,200 | — | — |
| 2018-10-01 | $2.12 | $21.68 | 815,600 | — | — |
| 2018-09-28 | $2.09 | $21.38 | 628,300 | — | — |
| 2018-09-27 | $2.09 | $21.38 | 524,900 | — | — |
| 2018-09-26 | $2.06 | $21.07 | 556,800 | — | — |
| 2018-09-25 | $2.16 | $22.09 | 666,200 | — | — |
| 2018-09-24 | $2.17 | $22.20 | 523,700 | — | — |
| 2018-09-21 | $2.20 | $22.50 | 1,479,100 | — | — |
| 2018-09-20 | $2.13 | $21.79 | 691,900 | — | — |
| 2018-09-19 | $2.05 | $20.97 | 662,800 | — | — |
| 2018-09-18 | $2.00 | $20.46 | 1,045,300 | — | — |
| 2018-09-17 | $1.95 | $19.95 | 1,319,600 | — | — |
| 2018-09-14 | $2.00 | $20.46 | 968,800 | — | — |
| 2018-09-13 | $2.03 | $20.76 | 645,600 | — | — |
| 2018-09-12 | $2.02 | $20.66 | 798,200 | — | — |
| 2018-09-11 | $2.06 | $21.07 | 632,800 | — | — |
| 2018-09-10 | $2.12 | $21.68 | 451,700 | — | — |
| 2018-09-07 | $2.08 | $21.28 | 564,200 | — | — |
| 2018-09-06 | $2.14 | $21.89 | 323,800 | — | — |
| 2018-09-05 | $2.16 | $22.09 | 515,600 | — | — |
| 2018-09-04 | $2.23 | $22.81 | 445,600 | — | — |
| 2018-08-31 | $2.23 | $22.81 | 670,100 | — | — |
| 2018-08-30 | $2.29 | $23.42 | 423,600 | — | — |
| 2018-08-29 | $2.29 | $23.42 | 462,400 | — | — |
| 2018-08-28 | $2.28 | $23.32 | 445,000 | — | — |
| 2018-08-27 | $2.28 | $23.32 | 526,600 | — | — |
| 2018-08-24 | $2.29 | $23.42 | 565,600 | — | — |
| 2018-08-23 | $2.25 | $23.01 | 561,300 | — | — |
| 2018-08-22 | $2.29 | $23.42 | 698,700 | — | — |
| 2018-08-21 | $2.24 | $22.91 | 1,162,900 | — | — |
| 2018-08-20 | $2.11 | $21.38 | 846,000 | — | — |
| 2018-08-17 | $2.07 | $20.97 | 788,900 | — | — |
| 2018-08-16 | $2.04 | $20.67 | 990,200 | — | — |
| 2018-08-15 | $2.06 | $20.87 | 1,041,500 | — | — |
| 2018-08-14 | $2.15 | $21.78 | 1,386,700 | — | — |
| 2018-08-13 | $2.30 | $23.30 | 550,600 | — | — |
| 2018-08-10 | $2.36 | $23.91 | 755,100 | — | — |
| 2018-08-09 | $2.53 | $25.63 | 593,300 | — | — |
| 2018-08-08 | $2.45 | $24.82 | 687,500 | — | — |
| 2018-08-07 | $2.39 | $24.21 | 510,200 | — | — |
| 2018-08-06 | $2.36 | $23.91 | 561,000 | — | — |
| 2018-08-03 | $2.34 | $23.71 | 552,200 | — | — |
| 2018-08-02 | $2.31 | $23.40 | 757,900 | — | — |
| 2018-08-01 | $2.25 | $22.80 | 1,140,500 | — | — |
| 2018-07-31 | $2.25 | $22.80 | 1,504,500 | — | — |
| 2018-07-30 | $2.32 | $23.51 | 1,496,600 | — | — |
| 2018-07-27 | $2.36 | $23.91 | 857,500 | — | — |
| 2018-07-26 | $2.49 | $25.23 | 1,142,400 | — | — |
| 2018-07-25 | $2.39 | $24.21 | 1,280,000 | — | — |
| 2018-07-24 | $2.28 | $23.10 | 1,211,800 | — | — |
| 2018-07-23 | $2.34 | $23.71 | 934,200 | — | — |
| 2018-07-20 | $2.39 | $24.21 | 1,027,100 | — | — |
| 2018-07-19 | $2.41 | $24.42 | 1,029,200 | — | — |
| 2018-07-18 | $2.37 | $24.01 | 1,116,800 | — | — |
| 2018-07-17 | $2.38 | $24.11 | 1,124,800 | — | — |
| 2018-07-16 | $2.43 | $24.62 | 1,545,700 | — | — |
| 2018-07-13 | $2.49 | $25.23 | 778,000 | — | — |
| 2018-07-12 | $2.52 | $25.53 | 1,238,000 | — | — |
| 2018-07-11 | $2.66 | $26.95 | 730,700 | — | — |
| 2018-07-10 | $2.73 | $27.66 | 1,322,200 | — | — |
| 2018-07-09 | $2.75 | $27.86 | 1,215,200 | — | — |
| 2018-07-06 | $2.87 | $29.08 | 970,500 | — | — |
| 2018-07-05 | $2.96 | $29.99 | 1,250,900 | — | — |
| 2018-07-03 | $2.83 | $28.67 | 1,363,200 | — | — |
| 2018-07-02 | $2.82 | $28.57 | 1,522,100 | — | — |
| 2018-06-29 | $2.68 | $27.15 | 1,121,600 | — | — |
| 2018-06-28 | $2.62 | $26.55 | 1,059,200 | — | — |
| 2018-06-27 | $2.62 | $26.55 | 1,943,700 | — | — |
| 2018-06-26 | $2.70 | $27.36 | 1,059,000 | — | — |
| 2018-06-25 | $2.73 | $27.66 | 2,451,800 | — | — |
| 2018-06-22 | $2.99 | $30.29 | 4,218,200 | — | — |
| 2018-06-21 | $2.73 | $27.66 | 1,479,600 | — | — |
| 2018-06-20 | $2.67 | $27.05 | 2,158,100 | — | — |
| 2018-06-19 | $2.60 | $26.34 | 1,612,700 | — | — |
| 2018-06-18 | $2.62 | $26.55 | 4,225,000 | — | — |
| 2018-06-15 | $2.16 | $21.88 | 2,265,300 | — | — |
| 2018-06-14 | $2.33 | $23.61 | 752,900 | — | — |
| 2018-06-13 | $2.30 | $23.30 | 1,258,100 | — | — |
| 2018-06-12 | $2.20 | $22.29 | 1,124,000 | — | — |
| 2018-06-11 | $2.24 | $22.70 | 1,223,400 | — | — |
| 2018-06-08 | $2.38 | $24.11 | 855,700 | — | — |
| 2018-06-07 | $2.42 | $24.52 | 855,100 | — | — |
| 2018-06-06 | $2.39 | $24.21 | 3,105,100 | — | — |
| 2018-06-05 | $2.47 | $25.03 | 1,323,200 | — | — |
| 2018-06-04 | $2.39 | $24.21 | 907,200 | — | — |
| 2018-06-01 | $2.35 | $23.81 | 779,900 | — | — |
| 2018-05-31 | $2.37 | $24.01 | 1,535,500 | — | — |
| 2018-05-30 | $2.34 | $23.71 | 2,299,700 | — | — |
| 2018-05-29 | $2.18 | $22.09 | 822,700 | — | — |
| 2018-05-25 | $2.17 | $21.99 | 1,055,400 | — | — |
| 2018-05-24 | $2.13 | $21.58 | 764,400 | — | — |
| 2018-05-23 | $2.17 | $21.99 | 857,500 | — | — |
| 2018-05-22 | $2.19 | $22.09 | 1,158,100 | — | — |
| 2018-05-21 | $2.16 | $21.78 | 713,100 | — | — |
| 2018-05-18 | $2.13 | $21.48 | 1,791,000 | — | — |
| 2018-05-17 | $2.21 | $22.29 | 2,699,200 | — | — |
| 2018-05-16 | $2.05 | $20.68 | 1,427,800 | — | — |
| 2018-05-15 | $2.01 | $20.27 | 525,600 | — | — |
| 2018-05-14 | $2.03 | $20.47 | 687,700 | — | — |
| 2018-05-11 | $2.04 | $20.57 | 707,300 | — | — |
| 2018-05-10 | $2.00 | $20.17 | 679,800 | — | — |
| 2018-05-09 | $2.09 | $21.08 | 1,107,700 | — | — |
| 2018-05-08 | $2.07 | $20.88 | 574,200 | — | — |
| 2018-05-07 | $2.03 | $20.47 | 769,100 | — | — |
| 2018-05-04 | $1.99 | $20.07 | 1,144,900 | — | — |
| 2018-05-03 | $1.93 | $19.46 | 707,100 | — | — |
| 2018-05-02 | $1.92 | $19.36 | 1,104,500 | — | — |
| 2018-05-01 | $1.88 | $18.96 | 1,408,100 | — | — |
| 2018-04-30 | $1.88 | $18.96 | 1,468,400 | — | — |
| 2018-04-27 | $1.90 | $19.16 | 2,400,300 | — | — |
| 2018-04-26 | $2.07 | $20.88 | 514,000 | — | — |
| 2018-04-25 | $2.08 | $20.98 | 527,000 | — | — |
| 2018-04-24 | $2.09 | $21.08 | 491,100 | — | — |
| 2018-04-23 | $2.12 | $21.38 | 649,000 | — | — |
| 2018-04-20 | $2.11 | $21.28 | 599,900 | — | — |
| 2018-04-19 | $2.17 | $21.89 | 628,400 | — | — |
| 2018-04-18 | $2.17 | $21.89 | 715,100 | — | — |
| 2018-04-17 | $2.17 | $21.89 | 862,800 | — | — |
| 2018-04-16 | $2.15 | $21.68 | 791,100 | — | — |
| 2018-04-13 | $2.18 | $21.99 | 1,073,900 | — | — |
| 2018-04-12 | $2.10 | $21.18 | 735,300 | — | — |
| 2018-04-11 | $2.05 | $20.68 | 1,051,400 | — | — |
| 2018-04-10 | $1.96 | $19.77 | 1,072,200 | — | — |
| 2018-04-09 | $1.87 | $18.86 | 1,261,600 | — | — |
| 2018-04-06 | $1.87 | $18.86 | 612,800 | — | — |
| 2018-04-05 | $1.88 | $18.96 | 909,000 | — | — |
| 2018-04-04 | $1.87 | $18.86 | 1,026,900 | — | — |
| 2018-04-03 | $1.89 | $19.06 | 1,248,400 | — | — |
| 2018-04-02 | $1.87 | $18.86 | 1,058,600 | — | — |
| 2018-03-29 | $1.94 | $19.57 | 1,056,600 | — | — |
| 2018-03-28 | $1.88 | $18.96 | 1,651,900 | — | — |
| 2018-03-27 | $1.93 | $19.46 | 2,091,900 | — | — |
| 2018-03-26 | $2.07 | $20.88 | 1,879,600 | — | — |
| 2018-03-23 | $2.05 | $20.68 | 1,384,300 | — | — |
| 2018-03-22 | $2.03 | $20.47 | 1,733,100 | — | — |
| 2018-03-21 | $2.14 | $21.58 | 1,529,400 | — | — |
| 2018-03-20 | $2.23 | $22.49 | 1,282,800 | — | — |
| 2018-03-19 | $2.28 | $22.99 | 1,537,300 | — | — |
| 2018-03-16 | $2.28 | $22.99 | 6,320,100 | — | — |
| 2018-03-15 | $2.24 | $22.59 | 1,437,000 | — | — |
| 2018-03-14 | $2.18 | $21.99 | 764,500 | — | — |
| 2018-03-13 | $2.26 | $22.79 | 953,900 | — | — |
| 2018-03-12 | $2.26 | $22.79 | 767,400 | — | — |
| 2018-03-09 | $2.23 | $22.49 | 854,400 | — | — |
| 2018-03-08 | $2.26 | $22.79 | 883,600 | — | — |
| 2018-03-07 | $2.18 | $21.99 | 900,700 | — | — |
| 2018-03-06 | $2.24 | $22.59 | 1,150,000 | — | — |
| 2018-03-05 | $2.28 | $22.99 | 974,900 | — | — |
| 2018-03-02 | $2.18 | $21.99 | 1,037,100 | — | — |
| 2018-03-01 | $2.06 | $20.78 | 1,237,600 | — | — |
| 2018-02-28 | $2.09 | $21.08 | 1,475,900 | — | — |
| 2018-02-27 | $2.22 | $22.39 | 1,517,700 | — | — |
| 2018-02-26 | $2.38 | $24.00 | 1,220,800 | — | — |
| 2018-02-23 | $2.27 | $22.89 | 1,247,700 | — | — |
| 2018-02-22 | $2.19 | $22.09 | 1,573,400 | — | — |
| 2018-02-21 | $2.16 | $21.78 | 1,268,400 | — | — |
| 2018-02-20 | $2.17 | $21.89 | 970,400 | — | — |
| 2018-02-16 | $2.18 | $21.68 | 1,249,200 | — | — |
| 2018-02-15 | $2.20 | $21.88 | 1,386,100 | — | — |
| 2018-02-14 | $2.15 | $21.39 | 1,062,200 | — | — |
| 2018-02-13 | $2.14 | $21.29 | 1,906,300 | — | — |
| 2018-02-12 | $2.19 | $21.78 | 2,480,100 | — | — |
| 2018-02-09 | $1.97 | $19.59 | 2,463,000 | — | — |
| 2018-02-08 | $1.98 | $19.69 | 1,973,300 | — | — |
| 2018-02-07 | $2.05 | $20.39 | 1,518,200 | — | — |
| 2018-02-06 | $2.17 | $21.58 | 2,143,500 | — | — |
| 2018-02-05 | $1.99 | $19.79 | 2,927,100 | — | — |
| 2018-02-02 | $2.10 | $20.89 | 2,454,100 | — | — |
| 2018-02-01 | $2.22 | $22.08 | 2,071,900 | — | — |
| 2018-01-31 | $2.31 | $22.98 | 2,529,900 | — | — |
| 2018-01-30 | $2.33 | $23.18 | 1,758,300 | — | — |
| 2018-01-29 | $2.42 | $24.07 | 2,719,900 | — | — |
| 2018-01-26 | $2.50 | $24.87 | 1,688,700 | — | — |
| 2018-01-25 | $2.52 | $25.07 | 1,539,500 | — | — |
| 2018-01-24 | $2.53 | $25.17 | 1,896,900 | — | — |
| 2018-01-23 | $2.61 | $25.96 | 1,191,200 | — | — |
| 2018-01-22 | $2.64 | $26.26 | 1,156,700 | — | — |
| 2018-01-19 | $2.63 | $26.16 | 1,738,900 | — | — |
| 2018-01-18 | $2.61 | $25.96 | 1,038,200 | — | — |
| 2018-01-17 | $2.63 | $26.16 | 1,611,500 | — | — |
| 2018-01-16 | $2.63 | $26.16 | 1,997,100 | — | — |
| 2018-01-12 | $2.63 | $26.16 | 1,521,400 | — | — |
| 2018-01-11 | $2.64 | $26.26 | 1,562,800 | — | — |
| 2018-01-10 | $2.63 | $26.16 | 2,082,300 | — | — |
| 2018-01-09 | $2.52 | $25.07 | 2,102,200 | — | — |
| 2018-01-08 | $2.57 | $25.56 | 2,563,600 | — | — |
| 2018-01-05 | $2.58 | $25.66 | 2,782,500 | — | — |
| 2018-01-04 | $2.56 | $25.46 | 3,034,500 | — | — |
| 2018-01-03 | $2.62 | $26.06 | 1,949,900 | — | — |
| 2018-01-02 | $2.57 | $25.56 | 2,876,600 | — | — |