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
- 1980-03-17 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 | $3.51 | $21.21 | 54,600 | — | — |
| 2018-12-28 | $3.30 | $19.94 | 60,000 | — | — |
| 2018-12-27 | $3.09 | $18.67 | 67,800 | — | — |
| 2018-12-26 | $3.14 | $18.97 | 75,000 | — | — |
| 2018-12-24 | $3.15 | $19.03 | 51,100 | — | — |
| 2018-12-21 | $3.13 | $18.91 | 176,000 | — | — |
| 2018-12-20 | $3.52 | $21.27 | 15,000 | — | — |
| 2018-12-19 | $3.55 | $21.45 | 54,100 | — | — |
| 2018-12-18 | $3.23 | $19.51 | 35,700 | — | — |
| 2018-12-17 | $3.22 | $19.45 | 34,900 | — | — |
| 2018-12-14 | $3.55 | $21.45 | 18,700 | — | — |
| 2018-12-13 | $3.63 | $21.93 | 48,800 | — | — |
| 2018-12-12 | $3.91 | $23.62 | 43,600 | — | — |
| 2018-12-11 | $3.42 | $20.66 | 60,800 | — | — |
| 2018-12-10 | $3.89 | $23.50 | 23,700 | — | — |
| 2018-12-07 | $3.88 | $23.44 | 19,700 | — | — |
| 2018-12-06 | $3.86 | $23.32 | 19,100 | — | — |
| 2018-12-04 | $4.04 | $24.41 | 21,000 | — | — |
| 2018-12-03 | $4.31 | $26.04 | 12,000 | — | — |
| 2018-11-30 | $4.24 | $25.62 | 43,700 | — | — |
| 2018-11-29 | $4.34 | $26.22 | 16,700 | — | — |
| 2018-11-28 | $4.55 | $27.49 | 14,000 | — | — |
| 2018-11-27 | $4.33 | $26.16 | 18,500 | — | — |
| 2018-11-26 | $4.75 | $28.70 | 12,100 | — | — |
| 2018-11-23 | $4.91 | $29.66 | 7,400 | — | — |
| 2018-11-21 | $5.01 | $30.27 | 14,000 | — | — |
| 2018-11-20 | $4.43 | $26.76 | 9,400 | — | — |
| 2018-11-19 | $4.56 | $27.55 | 22,900 | — | — |
| 2018-11-16 | $4.91 | $29.66 | 10,400 | — | — |
| 2018-11-15 | $4.88 | $29.48 | 20,700 | — | — |
| 2018-11-14 | $4.92 | $29.72 | 11,300 | — | — |
| 2018-11-13 | $4.95 | $29.90 | 10,500 | — | — |
| 2018-11-12 | $4.94 | $29.84 | 14,400 | — | — |
| 2018-11-09 | $4.76 | $28.76 | 6,800 | — | — |
| 2018-11-08 | $4.93 | $29.78 | 30,400 | — | — |
| 2018-11-07 | $5.39 | $32.56 | 10,900 | — | — |
| 2018-11-06 | $5.56 | $33.59 | 9,000 | — | — |
| 2018-11-05 | $5.55 | $33.53 | 13,700 | — | — |
| 2018-11-02 | $5.52 | $33.35 | 13,600 | — | — |
| 2018-11-01 | $5.58 | $33.71 | 11,000 | — | — |
| 2018-10-31 | $5.30 | $32.02 | 7,900 | — | — |
| 2018-10-30 | $5.28 | $31.90 | 13,700 | — | — |
| 2018-10-29 | $5.40 | $32.62 | 15,000 | — | — |
| 2018-10-26 | $5.43 | $32.80 | 29,100 | — | — |
| 2018-10-25 | $5.33 | $32.20 | 26,400 | — | — |
| 2018-10-24 | $5.12 | $30.93 | 21,600 | — | — |
| 2018-10-23 | $5.56 | $33.59 | 10,700 | — | — |
| 2018-10-22 | $5.71 | $34.50 | 7,900 | — | — |
| 2018-10-19 | $5.65 | $34.13 | 11,000 | — | — |
| 2018-10-18 | $5.70 | $34.44 | 23,400 | — | — |
| 2018-10-17 | $5.94 | $35.89 | 10,800 | — | — |
| 2018-10-16 | $6.19 | $37.40 | 12,200 | — | — |
| 2018-10-15 | $6.04 | $36.49 | 18,200 | — | — |
| 2018-10-12 | $6.16 | $37.21 | 22,100 | — | — |
| 2018-10-11 | $6.25 | $37.76 | 18,500 | — | — |
| 2018-10-10 | $6.35 | $38.36 | 12,400 | — | — |
| 2018-10-09 | $6.43 | $38.85 | 32,000 | — | — |
| 2018-10-08 | $6.53 | $39.45 | 8,200 | — | — |
| 2018-10-05 | $6.31 | $38.12 | 32,000 | — | — |
| 2018-10-04 | $6.60 | $39.87 | 16,000 | — | — |
| 2018-10-03 | $6.76 | $40.84 | 9,500 | — | — |
| 2018-10-02 | $6.62 | $39.99 | 47,600 | — | — |
| 2018-10-01 | $6.29 | $38.00 | 36,600 | — | — |
| 2018-09-28 | $6.00 | $36.25 | 22,000 | — | — |
| 2018-09-27 | $5.95 | $35.95 | 31,100 | — | — |
| 2018-09-26 | $5.95 | $35.95 | 37,500 | — | — |
| 2018-09-25 | $6.35 | $38.36 | 26,200 | — | — |
| 2018-09-24 | $6.45 | $38.97 | 23,400 | — | — |
| 2018-09-21 | $6.50 | $39.27 | 56,000 | — | — |
| 2018-09-20 | $6.75 | $40.78 | 18,900 | — | — |
| 2018-09-19 | $6.80 | $41.08 | 8,400 | — | — |
| 2018-09-18 | $6.70 | $40.48 | 21,000 | — | — |
| 2018-09-17 | $6.80 | $41.08 | 7,300 | — | — |
| 2018-09-14 | $6.90 | $41.69 | 9,500 | — | — |
| 2018-09-13 | $6.90 | $41.69 | 9,400 | — | — |
| 2018-09-12 | $7.00 | $42.29 | 35,600 | — | — |
| 2018-09-11 | $6.90 | $41.69 | 42,300 | — | — |
| 2018-09-10 | $7.45 | $45.01 | 3,500 | — | — |
| 2018-09-07 | $7.45 | $45.01 | 9,500 | — | — |
| 2018-09-06 | $7.55 | $45.61 | 14,600 | — | — |
| 2018-09-05 | $7.65 | $46.22 | 12,800 | — | — |
| 2018-09-04 | $7.80 | $47.12 | 16,600 | — | — |
| 2018-08-31 | $7.90 | $47.73 | 14,100 | — | — |
| 2018-08-30 | $8.15 | $49.24 | 16,300 | — | — |
| 2018-08-29 | $8.35 | $50.45 | 7,900 | — | — |
| 2018-08-28 | $8.25 | $49.84 | 12,500 | — | — |
| 2018-08-27 | $8.30 | $50.14 | 22,800 | — | — |
| 2018-08-24 | $8.20 | $49.54 | 18,800 | — | — |
| 2018-08-23 | $7.95 | $48.03 | 25,400 | — | — |
| 2018-08-22 | $7.75 | $46.82 | 65,200 | — | — |
| 2018-08-21 | $7.70 | $46.52 | 38,700 | — | — |
| 2018-08-20 | $7.55 | $45.61 | 23,200 | — | — |
| 2018-08-17 | $7.65 | $46.22 | 16,700 | — | — |
| 2018-08-16 | $7.50 | $45.31 | 13,000 | — | — |
| 2018-08-15 | $7.60 | $45.91 | 17,600 | — | — |
| 2018-08-14 | $7.90 | $47.73 | 27,400 | — | — |
| 2018-08-13 | $8.10 | $48.93 | 14,300 | — | — |
| 2018-08-10 | $8.45 | $51.05 | 13,100 | — | — |
| 2018-08-09 | $8.50 | $51.35 | 14,300 | — | — |
| 2018-08-08 | $8.65 | $52.26 | 100,300 | — | — |
| 2018-08-07 | $8.95 | $54.07 | 16,500 | — | — |
| 2018-08-06 | $9.10 | $54.98 | 17,600 | — | — |
| 2018-08-03 | $8.65 | $52.26 | 12,700 | — | — |
| 2018-08-02 | $8.60 | $51.96 | 8,400 | — | — |
| 2018-08-01 | $8.85 | $53.47 | 19,500 | — | — |
| 2018-07-31 | $8.55 | $51.65 | 3,900 | — | — |
| 2018-07-30 | $8.55 | $51.65 | 12,200 | — | — |
| 2018-07-27 | $8.45 | $51.05 | 21,000 | — | — |
| 2018-07-26 | $8.55 | $51.65 | 36,900 | — | — |
| 2018-07-25 | $8.45 | $51.05 | 11,500 | — | — |
| 2018-07-24 | $8.65 | $52.26 | 25,900 | — | — |
| 2018-07-23 | $8.35 | $50.45 | 9,600 | — | — |
| 2018-07-20 | $8.55 | $51.65 | 33,000 | — | — |
| 2018-07-19 | $8.70 | $52.56 | 12,000 | — | — |
| 2018-07-18 | $8.45 | $51.05 | 11,700 | — | — |
| 2018-07-17 | $8.35 | $50.45 | 40,200 | — | — |
| 2018-07-16 | $8.65 | $52.26 | 17,900 | — | — |
| 2018-07-13 | $8.80 | $53.16 | 12,700 | — | — |
| 2018-07-12 | $8.80 | $53.16 | 41,200 | — | — |
| 2018-07-11 | $8.85 | $53.47 | 12,600 | — | — |
| 2018-07-10 | $9.05 | $54.67 | 20,000 | — | — |
| 2018-07-09 | $9.30 | $56.18 | 21,200 | — | — |
| 2018-07-06 | $9.45 | $57.09 | 24,400 | — | — |
| 2018-07-05 | $9.10 | $54.98 | 13,900 | — | — |
| 2018-07-03 | $8.95 | $54.07 | 20,900 | — | — |
| 2018-07-02 | $8.65 | $52.26 | 10,000 | — | — |
| 2018-06-29 | $8.70 | $52.56 | 15,400 | — | — |
| 2018-06-28 | $8.60 | $51.96 | 12,200 | — | — |
| 2018-06-27 | $8.55 | $51.65 | 23,500 | — | — |
| 2018-06-26 | $8.70 | $52.56 | 18,800 | — | — |
| 2018-06-25 | $8.90 | $53.77 | 12,700 | — | — |
| 2018-06-22 | $9.35 | $56.49 | 50,900 | — | — |
| 2018-06-21 | $8.95 | $54.07 | 62,800 | — | — |
| 2018-06-20 | $9.25 | $55.88 | 9,300 | — | — |
| 2018-06-19 | $9.20 | $55.58 | 43,500 | — | — |
| 2018-06-18 | $9.35 | $56.49 | 34,700 | — | — |
| 2018-06-15 | $9.45 | $57.09 | 37,100 | — | — |
| 2018-06-14 | $9.55 | $57.69 | 34,300 | — | — |
| 2018-06-13 | $9.45 | $57.09 | 16,700 | — | — |
| 2018-06-12 | $9.60 | $58.00 | 18,300 | — | — |
| 2018-06-11 | $9.65 | $58.30 | 30,800 | — | — |
| 2018-06-08 | $9.45 | $57.09 | 25,200 | — | — |
| 2018-06-07 | $9.65 | $58.30 | 40,200 | — | — |
| 2018-06-06 | $9.70 | $58.60 | 46,200 | — | — |
| 2018-06-05 | $9.65 | $58.30 | 100,200 | — | — |
| 2018-06-04 | $9.10 | $54.98 | 35,600 | — | — |
| 2018-06-01 | $9.35 | $56.49 | 39,000 | — | — |
| 2018-05-31 | $9.25 | $55.88 | 59,100 | — | — |
| 2018-05-30 | $9.35 | $56.49 | 62,200 | — | — |
| 2018-05-29 | $9.80 | $59.21 | 39,200 | — | — |
| 2018-05-25 | $9.65 | $58.30 | 28,200 | — | — |
| 2018-05-24 | $9.55 | $57.69 | 41,900 | — | — |
| 2018-05-23 | $9.90 | $59.81 | 76,200 | — | — |
| 2018-05-22 | $9.40 | $56.79 | 54,200 | — | — |
| 2018-05-21 | $9.30 | $56.18 | 43,400 | — | — |
| 2018-05-18 | $9.60 | $58.00 | 113,400 | — | — |
| 2018-05-17 | $9.50 | $57.39 | 212,700 | — | — |
| 2018-05-16 | $7.50 | $45.31 | 25,800 | — | — |
| 2018-05-15 | $7.25 | $43.80 | 16,600 | — | — |
| 2018-05-14 | $7.35 | $44.40 | 22,100 | — | — |
| 2018-05-11 | $7.35 | $44.40 | 22,600 | — | — |
| 2018-05-10 | $7.40 | $44.71 | 23,800 | — | — |
| 2018-05-09 | $7.30 | $44.10 | 73,300 | — | — |
| 2018-05-08 | $7.80 | $47.12 | 15,900 | — | — |
| 2018-05-07 | $7.80 | $47.12 | 34,200 | — | — |
| 2018-05-04 | $7.50 | $45.31 | 61,200 | — | — |
| 2018-05-03 | $7.55 | $45.61 | 37,900 | — | — |
| 2018-05-02 | $7.65 | $46.22 | 26,100 | — | — |
| 2018-05-01 | $7.75 | $46.82 | 28,100 | — | — |
| 2018-04-30 | $7.65 | $46.22 | 24,600 | — | — |
| 2018-04-27 | $7.90 | $47.73 | 42,900 | — | — |
| 2018-04-26 | $8.10 | $48.93 | 18,100 | — | — |
| 2018-04-25 | $8.25 | $49.84 | 26,300 | — | — |
| 2018-04-24 | $8.15 | $49.24 | 18,300 | — | — |
| 2018-04-23 | $8.25 | $49.84 | 15,100 | — | — |
| 2018-04-20 | $8.35 | $50.45 | 25,300 | — | — |
| 2018-04-19 | $8.60 | $51.96 | 20,200 | — | — |
| 2018-04-18 | $8.70 | $52.56 | 27,500 | — | — |
| 2018-04-17 | $8.45 | $51.05 | 30,700 | — | — |
| 2018-04-16 | $8.25 | $49.84 | 13,800 | — | — |
| 2018-04-13 | $8.00 | $48.33 | 14,300 | — | — |
| 2018-04-12 | $8.10 | $48.93 | 15,400 | — | — |
| 2018-04-11 | $8.15 | $49.24 | 16,700 | — | — |
| 2018-04-10 | $8.25 | $49.84 | 28,900 | — | — |
| 2018-04-09 | $7.95 | $48.03 | 44,600 | — | — |
| 2018-04-06 | $7.75 | $46.82 | 40,000 | — | — |
| 2018-04-05 | $7.85 | $47.42 | 26,900 | — | — |
| 2018-04-04 | $7.95 | $48.03 | 30,000 | — | — |
| 2018-04-03 | $7.75 | $46.82 | 63,400 | — | — |
| 2018-04-02 | $7.70 | $46.52 | 64,200 | — | — |
| 2018-03-29 | $7.85 | $47.42 | 45,400 | — | — |
| 2018-03-28 | $7.70 | $46.52 | 65,900 | — | — |
| 2018-03-27 | $7.70 | $46.52 | 52,300 | — | — |
| 2018-03-26 | $8.00 | $48.33 | 40,700 | — | — |
| 2018-03-23 | $8.15 | $49.24 | 68,700 | — | — |
| 2018-03-22 | $8.20 | $49.54 | 63,000 | — | — |
| 2018-03-21 | $8.45 | $51.05 | 31,400 | — | — |
| 2018-03-20 | $8.20 | $49.54 | 20,400 | — | — |
| 2018-03-19 | $8.40 | $50.75 | 47,200 | — | — |
| 2018-03-16 | $8.35 | $50.45 | 80,800 | — | — |
| 2018-03-15 | $7.95 | $48.03 | 71,300 | — | — |
| 2018-03-14 | $8.05 | $48.63 | 85,500 | — | — |
| 2018-03-13 | $8.30 | $50.14 | 42,900 | — | — |
| 2018-03-12 | $8.40 | $50.75 | 109,800 | — | — |
| 2018-03-09 | $8.85 | $53.47 | 38,900 | — | — |
| 2018-03-08 | $8.55 | $51.65 | 74,300 | — | — |
| 2018-03-07 | $8.15 | $49.24 | 64,100 | — | — |
| 2018-03-06 | $8.20 | $49.54 | 26,500 | — | — |
| 2018-03-05 | $7.80 | $47.12 | 48,800 | — | — |
| 2018-03-02 | $8.00 | $48.33 | 44,400 | — | — |
| 2018-03-01 | $8.05 | $48.63 | 76,300 | — | — |
| 2018-02-28 | $8.05 | $48.63 | 83,400 | — | — |
| 2018-02-27 | $8.35 | $50.45 | 55,900 | — | — |
| 2018-02-26 | $8.75 | $52.86 | 112,000 | — | — |
| 2018-02-23 | $8.25 | $49.84 | 127,100 | — | — |
| 2018-02-22 | $8.30 | $50.14 | 95,600 | — | — |
| 2018-02-21 | $8.30 | $50.14 | 119,300 | — | — |
| 2018-02-20 | $8.00 | $48.33 | 104,400 | — | — |
| 2018-02-16 | $8.40 | $50.75 | 97,200 | — | — |
| 2018-02-15 | $8.10 | $48.93 | 141,400 | — | — |
| 2018-02-14 | $8.95 | $54.07 | 124,000 | — | — |
| 2018-02-13 | $8.20 | $49.54 | 284,400 | — | — |
| 2018-02-12 | $9.00 | $54.37 | 164,900 | — | — |
| 2018-02-09 | $9.90 | $59.81 | 121,800 | — | — |
| 2018-02-08 | $9.70 | $58.60 | 79,500 | — | — |
| 2018-02-07 | $10.35 | $62.53 | 79,200 | — | — |
| 2018-02-06 | $10.55 | $63.74 | 124,400 | — | — |
| 2018-02-05 | $10.70 | $64.64 | 110,900 | — | — |
| 2018-02-02 | $12.50 | $75.52 | 96,000 | — | — |
| 2018-02-01 | $13.20 | $79.75 | 49,700 | — | — |
| 2018-01-31 | $13.00 | $78.54 | 63,400 | — | — |
| 2018-01-30 | $13.20 | $79.75 | 66,300 | — | — |
| 2018-01-29 | $13.75 | $83.07 | 54,600 | — | — |
| 2018-01-26 | $14.00 | $84.58 | 31,300 | — | — |
| 2018-01-25 | $14.05 | $84.88 | 28,000 | — | — |
| 2018-01-24 | $14.00 | $84.58 | 44,600 | — | — |
| 2018-01-23 | $13.80 | $83.37 | 50,000 | — | — |
| 2018-01-22 | $13.95 | $84.28 | 60,800 | — | — |
| 2018-01-19 | $14.10 | $85.18 | 73,500 | — | — |
| 2018-01-18 | $13.70 | $82.77 | 40,400 | — | — |
| 2018-01-17 | $14.00 | $84.58 | 83,700 | — | — |
| 2018-01-16 | $13.70 | $82.77 | 87,100 | — | — |
| 2018-01-12 | $14.45 | $87.30 | 49,100 | — | — |
| 2018-01-11 | $14.45 | $87.30 | 74,900 | — | — |
| 2018-01-10 | $13.90 | $83.97 | 94,800 | — | — |
| 2018-01-09 | $13.55 | $81.86 | 70,000 | — | — |
| 2018-01-08 | $13.35 | $80.65 | 87,900 | — | — |
| 2018-01-05 | $14.15 | $85.48 | 134,100 | — | — |
| 2018-01-04 | $13.10 | $79.14 | 54,300 | — | — |
| 2018-01-03 | $13.40 | $80.95 | 76,500 | — | — |
| 2018-01-02 | $13.20 | $79.75 | 152,300 | — | — |