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
- 2007-05-17 to 2026-08-28
- 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 |
|---|---|---|---|
| 2018-12-31 | $4.50 | $4.50 | 830 |
| 2018-12-28 | $3.30 | $3.30 | 939 |
| 2018-12-27 | $3.23 | $3.23 | 1,780 |
| 2018-12-26 | $3.00 | $3.00 | 54 |
| 2018-12-24 | $3.68 | $3.68 | 0 |
| 2018-12-21 | $2.97 | $2.97 | 804 |
| 2018-12-20 | $3.70 | $3.70 | 171 |
| 2018-12-19 | $3.00 | $3.00 | 574 |
| 2018-12-18 | $3.50 | $3.50 | 1,115 |
| 2018-12-17 | $3.38 | $3.38 | 1,034 |
| 2018-12-14 | $4.36 | $4.36 | 1,314 |
| 2018-12-13 | $5.25 | $5.25 | 1,095 |
| 2018-12-12 | $3.38 | $3.38 | 192 |
| 2018-12-11 | $3.38 | $3.38 | 476 |
| 2018-12-10 | $5.63 | $5.63 | 1,120 |
| 2018-12-07 | $3.23 | $3.23 | 315 |
| 2018-12-06 | $4.46 | $4.46 | 493 |
| 2018-12-04 | $4.50 | $4.50 | 0 |
| 2018-12-03 | $4.50 | $4.50 | 111 |
| 2018-11-30 | $4.46 | $4.46 | 0 |
| 2018-11-29 | $4.46 | $4.46 | 0 |
| 2018-11-28 | $4.46 | $4.46 | 0 |
| 2018-11-27 | $4.46 | $4.46 | 210 |
| 2018-11-26 | $4.50 | $4.50 | 122 |
| 2018-11-23 | $4.50 | $4.50 | 0 |
| 2018-11-21 | $3.15 | $3.15 | 115 |
| 2018-11-20 | $4.50 | $4.50 | 585 |
| 2018-11-19 | $5.10 | $5.10 | 141 |
| 2018-11-16 | $5.10 | $5.10 | 106 |
| 2018-11-15 | $5.10 | $5.10 | 147 |
| 2018-11-14 | $5.90 | $5.90 | 53 |
| 2018-11-13 | $5.12 | $5.12 | 253 |
| 2018-11-12 | $5.25 | $5.25 | 2,151 |
| 2018-11-09 | $6.75 | $6.75 | 12 |
| 2018-11-08 | $6.00 | $6.00 | 54 |
| 2018-11-07 | $6.00 | $6.00 | 40 |
| 2018-11-06 | $5.99 | $5.99 | 2,657 |
| 2018-11-05 | $4.50 | $4.50 | 1,066 |
| 2018-11-02 | $4.20 | $4.20 | 226 |
| 2018-11-01 | $4.50 | $4.50 | 326 |
| 2018-10-31 | $6.00 | $6.00 | 526 |
| 2018-10-30 | $4.50 | $4.50 | 399 |
| 2018-10-29 | $4.50 | $4.50 | 1,088 |
| 2018-10-26 | $7.35 | $7.35 | 441 |
| 2018-10-25 | $5.25 | $5.25 | 334 |
| 2018-10-24 | $5.18 | $5.18 | 647 |
| 2018-10-23 | $8.25 | $8.25 | 79 |
| 2018-10-22 | $8.93 | $8.93 | 0 |
| 2018-10-19 | $8.93 | $8.93 | 10 |
| 2018-10-18 | $9.00 | $9.00 | 754 |
| 2018-10-17 | $5.25 | $5.25 | 671 |
| 2018-10-16 | $11.25 | $11.25 | 781 |
| 2018-10-15 | $9.71 | $9.71 | 2 |
| 2018-10-12 | $7.43 | $7.43 | 200 |
| 2018-10-11 | $7.50 | $7.50 | 106 |
| 2018-10-10 | $7.50 | $7.50 | 0 |
| 2018-10-09 | $7.50 | $7.50 | 655 |
| 2018-10-08 | $7.50 | $7.50 | 970 |
| 2018-10-05 | $33.38 | $33.38 | 61 |
| 2018-10-04 | $6.75 | $6.75 | 0 |
| 2018-10-03 | $6.75 | $6.75 | 60 |
| 2018-10-02 | $7.46 | $7.46 | 266 |
| 2018-10-01 | $9.53 | $9.53 | 0 |
| 2018-09-28 | $11.74 | $11.74 | 26 |
| 2018-09-27 | $12.10 | $12.10 | 321 |
| 2018-09-26 | $12.75 | $12.75 | 156 |
| 2018-09-25 | $12.75 | $12.75 | 133 |
| 2018-09-24 | $13.50 | $13.50 | 89 |
| 2018-09-21 | $13.20 | $13.20 | 287 |
| 2018-09-20 | $13.99 | $13.99 | 96 |
| 2018-09-19 | $11.25 | $11.25 | 93 |
| 2018-09-18 | $30.00 | $30.00 | 2 |
| 2018-09-17 | $30.00 | $30.00 | 0 |
| 2018-09-14 | $30.00 | $30.00 | 6 |
| 2018-09-13 | $30.00 | $30.00 | 2 |
| 2018-09-12 | $30.00 | $30.00 | 106 |
| 2018-09-11 | $11.25 | $11.25 | 61 |
| 2018-09-10 | $7.50 | $7.50 | 81 |
| 2018-09-07 | $11.15 | $11.15 | 0 |
| 2018-09-06 | $9.22 | $9.22 | 0 |
| 2018-09-05 | $9.22 | $9.22 | 11 |
| 2018-09-04 | $11.93 | $11.93 | 0 |
| 2018-08-31 | $11.93 | $11.93 | 19 |
| 2018-08-30 | $11.93 | $11.93 | 145 |
| 2018-08-29 | $10.93 | $10.93 | 83 |
| 2018-08-28 | $11.15 | $11.15 | 43 |
| 2018-08-27 | $10.50 | $10.50 | 60 |
| 2018-08-24 | $12.74 | $12.74 | 436 |
| 2018-08-23 | $14.70 | $14.70 | 0 |
| 2018-08-22 | $14.70 | $14.70 | 0 |
| 2018-08-21 | $14.70 | $14.70 | 137 |
| 2018-08-20 | $14.53 | $14.53 | 0 |
| 2018-08-17 | $14.53 | $14.53 | 0 |
| 2018-08-16 | $14.53 | $14.53 | 0 |
| 2018-08-15 | $14.70 | $14.70 | 8 |
| 2018-08-14 | $14.00 | $14.00 | 1 |
| 2018-08-13 | $13.96 | $13.96 | 25 |
| 2018-08-10 | $14.00 | $14.00 | 1 |
| 2018-08-09 | $10.50 | $10.50 | 109 |
| 2018-08-08 | $10.50 | $10.50 | 133 |
| 2018-08-07 | $12.00 | $12.00 | 187 |
| 2018-08-06 | $11.25 | $11.25 | 220 |
| 2018-08-03 | $11.25 | $11.25 | 121 |
| 2018-08-02 | $11.25 | $11.25 | 53 |
| 2018-08-01 | $12.00 | $12.00 | 213 |
| 2018-07-31 | $12.75 | $12.75 | 106 |
| 2018-07-30 | $14.93 | $14.93 | 20 |
| 2018-07-27 | $14.82 | $14.82 | 0 |
| 2018-07-26 | $12.75 | $12.75 | 66 |
| 2018-07-25 | $17.25 | $17.25 | 0 |
| 2018-07-24 | $17.25 | $17.25 | 0 |
| 2018-07-23 | $16.50 | $16.50 | 434 |
| 2018-07-20 | $13.50 | $13.50 | 79 |
| 2018-07-19 | $15.68 | $15.68 | 13 |
| 2018-07-18 | $15.68 | $15.68 | 0 |
| 2018-07-17 | $15.00 | $15.00 | 13 |
| 2018-07-16 | $17.17 | $17.17 | 6 |
| 2018-07-13 | $17.55 | $17.55 | 0 |
| 2018-07-12 | $17.55 | $17.55 | 0 |
| 2018-07-11 | $17.55 | $17.55 | 0 |
| 2018-07-10 | $17.55 | $17.55 | 0 |
| 2018-07-09 | $17.55 | $17.55 | 0 |
| 2018-07-06 | $17.55 | $17.55 | 0 |
| 2018-07-05 | $17.55 | $17.55 | 93 |
| 2018-07-03 | $17.55 | $17.55 | 0 |
| 2018-07-02 | $15.00 | $15.00 | 266 |
| 2018-06-29 | $17.55 | $17.55 | 20 |
| 2018-06-28 | $15.08 | $15.08 | 240 |
| 2018-06-27 | $17.63 | $17.63 | 240 |
| 2018-06-26 | $17.63 | $17.63 | 437 |
| 2018-06-25 | $22.42 | $22.42 | 13 |
| 2018-06-22 | $20.85 | $20.85 | 88 |
| 2018-06-21 | $20.85 | $20.85 | 193 |
| 2018-06-20 | $20.85 | $20.85 | 316 |
| 2018-06-19 | $21.00 | $21.00 | 213 |
| 2018-06-18 | $21.34 | $21.34 | 170 |
| 2018-06-15 | $22.42 | $22.42 | 81 |
| 2018-06-14 | $21.41 | $21.41 | 72 |
| 2018-06-13 | $22.42 | $22.42 | 39 |
| 2018-06-12 | $22.42 | $22.42 | 220 |
| 2018-06-11 | $21.75 | $21.75 | 87 |
| 2018-06-08 | $20.63 | $20.63 | 80 |
| 2018-06-07 | $16.50 | $16.50 | 93 |
| 2018-06-06 | $22.35 | $22.35 | 0 |
| 2018-06-05 | $22.35 | $22.35 | 13 |
| 2018-06-04 | $16.50 | $16.50 | 79 |
| 2018-06-01 | $22.42 | $22.42 | 117 |
| 2018-05-31 | $22.42 | $22.42 | 0 |
| 2018-05-30 | $22.42 | $22.42 | 133 |
| 2018-05-29 | $22.42 | $22.42 | 13 |
| 2018-05-25 | $22.42 | $22.42 | 6 |
| 2018-05-24 | $22.42 | $22.42 | 66 |
| 2018-05-23 | $22.42 | $22.42 | 106 |
| 2018-05-22 | $22.50 | $22.50 | 0 |
| 2018-05-21 | $22.50 | $22.50 | 13 |
| 2018-05-18 | $22.50 | $22.50 | 89 |
| 2018-05-17 | $37.50 | $37.50 | 0 |
| 2018-05-16 | $26.25 | $26.25 | 0 |
| 2018-05-15 | $26.25 | $26.25 | 138 |
| 2018-05-14 | $22.50 | $22.50 | 97 |
| 2018-05-11 | $22.50 | $22.50 | 191 |
| 2018-05-10 | $22.50 | $22.50 | 177 |
| 2018-05-09 | $26.25 | $26.25 | 0 |
| 2018-05-08 | $26.25 | $26.25 | 27 |
| 2018-05-07 | $26.25 | $26.25 | 5 |
| 2018-05-04 | $26.25 | $26.25 | 33 |
| 2018-05-03 | $23.25 | $23.25 | 164 |
| 2018-05-02 | $30.00 | $30.00 | 0 |
| 2018-05-01 | $27.75 | $27.75 | 342 |
| 2018-04-30 | $27.75 | $27.75 | 277 |
| 2018-04-27 | $30.00 | $30.00 | 148 |
| 2018-04-26 | $26.25 | $26.25 | 19 |
| 2018-04-25 | $42.94 | $42.94 | 589 |
| 2018-04-24 | $22.50 | $22.50 | 0 |
| 2018-04-23 | $22.50 | $22.50 | 17 |
| 2018-04-20 | $22.50 | $22.50 | 0 |
| 2018-04-19 | $22.50 | $22.50 | 160 |
| 2018-04-18 | $22.50 | $22.50 | 0 |
| 2018-04-17 | $22.50 | $22.50 | 0 |
| 2018-04-16 | $15.75 | $15.75 | 26 |
| 2018-04-13 | $22.50 | $22.50 | 13 |
| 2018-04-12 | $22.50 | $22.50 | 12 |
| 2018-04-11 | $22.50 | $22.50 | 20 |
| 2018-04-10 | $22.50 | $22.50 | 148 |
| 2018-04-09 | $15.00 | $15.00 | 0 |
| 2018-04-06 | $15.00 | $15.00 | 0 |
| 2018-04-05 | $15.00 | $15.00 | 13 |
| 2018-04-04 | $15.00 | $15.00 | 0 |
| 2018-04-03 | $15.00 | $15.00 | 13 |
| 2018-04-02 | $15.00 | $15.00 | 0 |
| 2018-03-29 | $15.00 | $15.00 | 400 |
| 2018-03-28 | $15.00 | $15.00 | 0 |
| 2018-03-27 | $15.00 | $15.00 | 0 |
| 2018-03-26 | $15.00 | $15.00 | 0 |
| 2018-03-23 | $15.00 | $15.00 | 0 |
| 2018-03-22 | $15.00 | $15.00 | 16 |
| 2018-03-21 | $15.00 | $15.00 | 50 |
| 2018-03-20 | $8.25 | $8.25 | 26 |
| 2018-03-19 | $7.50 | $7.50 | 39 |
| 2018-03-16 | $16.50 | $16.50 | 0 |
| 2018-03-15 | $16.50 | $16.50 | 0 |
| 2018-03-14 | $16.50 | $16.50 | 0 |
| 2018-03-13 | $16.50 | $16.50 | 0 |
| 2018-03-12 | $8.25 | $8.25 | 78 |
| 2018-03-09 | $9.08 | $9.08 | 0 |
| 2018-03-08 | $9.08 | $9.08 | 6 |
| 2018-03-07 | $14.25 | $14.25 | 0 |
| 2018-03-06 | $14.25 | $14.25 | 0 |
| 2018-03-05 | $14.25 | $14.25 | 0 |
| 2018-03-02 | $14.25 | $14.25 | 0 |
| 2018-03-01 | $14.25 | $14.25 | 0 |
| 2018-02-28 | $14.25 | $14.25 | 5 |
| 2018-02-27 | $14.25 | $14.25 | 46 |
| 2018-02-26 | $9.00 | $9.00 | 1,026 |
| 2018-02-23 | $14.25 | $14.25 | 0 |
| 2018-02-22 | $14.25 | $14.25 | 0 |
| 2018-02-21 | $14.25 | $14.25 | 11 |
| 2018-02-20 | $15.75 | $15.75 | 12 |
| 2018-02-16 | $15.75 | $15.75 | 0 |
| 2018-02-15 | $15.00 | $15.00 | 0 |
| 2018-02-14 | $15.00 | $15.00 | 0 |
| 2018-02-13 | $11.25 | $11.25 | 39 |
| 2018-02-12 | $16.50 | $16.50 | 0 |
| 2018-02-09 | $16.50 | $16.50 | 0 |
| 2018-02-08 | $16.50 | $16.50 | 14 |
| 2018-02-07 | $13.13 | $13.13 | 0 |
| 2018-02-06 | $13.13 | $13.13 | 22 |
| 2018-02-05 | $13.13 | $13.13 | 0 |
| 2018-02-02 | $13.13 | $13.13 | 126 |
| 2018-02-01 | $11.25 | $11.25 | 47 |
| 2018-01-31 | $11.25 | $11.25 | 6 |
| 2018-01-30 | $11.25 | $11.25 | 0 |
| 2018-01-29 | $11.25 | $11.25 | 0 |
| 2018-01-26 | $11.25 | $11.25 | 13 |
| 2018-01-25 | $9.00 | $9.00 | 0 |
| 2018-01-24 | $9.00 | $9.00 | 65 |
| 2018-01-23 | $13.13 | $13.13 | 790 |
| 2018-01-22 | $10.50 | $10.50 | 0 |
| 2018-01-19 | $9.00 | $9.00 | 346 |
| 2018-01-18 | $10.73 | $10.73 | 1,760 |
| 2018-01-17 | $8.25 | $8.25 | 202 |
| 2018-01-16 | $7.88 | $7.88 | 0 |
| 2018-01-12 | $7.88 | $7.88 | 0 |
| 2018-01-11 | $7.88 | $7.88 | 0 |
| 2018-01-10 | $7.88 | $7.88 | 0 |
| 2018-01-09 | $7.88 | $7.88 | 0 |
| 2018-01-08 | $7.88 | $7.88 | 0 |
| 2018-01-05 | $7.88 | $7.88 | 18 |
| 2018-01-04 | $8.18 | $8.18 | 0 |
| 2018-01-03 | $8.18 | $8.18 | 0 |
| 2018-01-02 | $8.18 | $8.18 | 0 |