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
- 2016-03-31 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 | $1.51 | $1.69 | 538,400 | — | — |
| 2018-12-28 | $1.57 | $1.76 | 712,700 | — | — |
| 2018-12-27 | $1.64 | $1.84 | 1,094,700 | — | — |
| 2018-12-26 | $1.49 | $1.67 | 942,200 | — | — |
| 2018-12-24 | $1.44 | $1.61 | 494,400 | — | — |
| 2018-12-21 | $1.50 | $1.68 | 941,900 | — | — |
| 2018-12-20 | $1.71 | $1.92 | 1,198,100 | — | — |
| 2018-12-19 | $1.89 | $2.12 | 5,309,900 | — | — |
| 2018-12-18 | $1.77 | $1.98 | 1,329,600 | — | — |
| 2018-12-17 | $1.79 | $2.01 | 1,454,900 | — | — |
| 2018-12-14 | $1.35 | $1.51 | 438,000 | — | — |
| 2018-12-13 | $1.54 | $1.73 | 326,500 | — | — |
| 2018-12-12 | $1.61 | $1.80 | 680,600 | — | — |
| 2018-12-11 | $1.54 | $1.73 | 521,400 | — | — |
| 2018-12-10 | $1.69 | $1.90 | 157,900 | — | — |
| 2018-12-07 | $1.73 | $1.94 | 211,700 | — | — |
| 2018-12-06 | $1.79 | $2.01 | 317,300 | — | — |
| 2018-12-04 | $1.76 | $1.97 | 311,700 | — | — |
| 2018-12-03 | $1.83 | $2.05 | 300,100 | — | — |
| 2018-11-30 | $1.86 | $2.09 | 681,400 | — | — |
| 2018-11-29 | $1.95 | $2.19 | 1,113,500 | — | — |
| 2018-11-28 | $2.09 | $2.34 | 2,223,300 | — | — |
| 2018-11-27 | $1.77 | $1.98 | 196,800 | — | — |
| 2018-11-26 | $1.83 | $2.05 | 244,200 | — | — |
| 2018-11-23 | $1.85 | $2.07 | 212,800 | — | — |
| 2018-11-21 | $1.91 | $2.14 | 329,400 | — | — |
| 2018-11-20 | $1.85 | $2.07 | 501,200 | — | — |
| 2018-11-19 | $1.89 | $2.12 | 734,300 | — | — |
| 2018-11-16 | $2.19 | $2.46 | 256,900 | — | — |
| 2018-11-15 | $2.25 | $2.52 | 347,300 | — | — |
| 2018-11-14 | $2.20 | $2.47 | 494,300 | — | — |
| 2018-11-13 | $2.50 | $2.80 | 273,300 | — | — |
| 2018-11-12 | $2.36 | $2.65 | 402,700 | — | — |
| 2018-11-09 | $2.56 | $2.87 | 253,600 | — | — |
| 2018-11-08 | $2.57 | $2.88 | 622,600 | — | — |
| 2018-11-07 | $2.90 | $3.25 | 891,300 | — | — |
| 2018-11-06 | $2.95 | $3.31 | 2,702,300 | — | — |
| 2018-11-05 | $2.51 | $2.81 | 280,300 | — | — |
| 2018-11-02 | $2.54 | $2.85 | 316,700 | — | — |
| 2018-11-01 | $2.56 | $2.87 | 395,400 | — | — |
| 2018-10-31 | $2.36 | $2.65 | 260,900 | — | — |
| 2018-10-30 | $2.28 | $2.56 | 206,700 | — | — |
| 2018-10-29 | $2.41 | $2.70 | 296,400 | — | — |
| 2018-10-26 | $2.52 | $2.83 | 256,300 | — | — |
| 2018-10-25 | $2.42 | $2.71 | 206,700 | — | — |
| 2018-10-24 | $2.37 | $2.66 | 726,800 | — | — |
| 2018-10-23 | $2.40 | $2.69 | 335,900 | — | — |
| 2018-10-22 | $2.39 | $2.68 | 383,500 | — | — |
| 2018-10-19 | $2.48 | $2.78 | 399,300 | — | — |
| 2018-10-18 | $2.53 | $2.84 | 360,300 | — | — |
| 2018-10-17 | $2.72 | $3.05 | 667,300 | — | — |
| 2018-10-16 | $2.96 | $3.32 | 765,100 | — | — |
| 2018-10-15 | $2.70 | $3.03 | 949,300 | — | — |
| 2018-10-12 | $2.57 | $2.88 | 4,990,700 | — | — |
| 2018-10-11 | $2.16 | $2.42 | 662,000 | — | — |
| 2018-10-10 | $2.17 | $2.43 | 919,500 | — | — |
| 2018-10-09 | $2.71 | $3.04 | 348,600 | — | — |
| 2018-10-08 | $2.85 | $3.20 | 359,300 | — | — |
| 2018-10-05 | $3.02 | $3.39 | 511,000 | — | — |
| 2018-10-04 | $3.36 | $3.77 | 140,700 | — | — |
| 2018-10-03 | $3.43 | $3.85 | 312,900 | — | — |
| 2018-10-02 | $3.42 | $3.84 | 222,400 | — | — |
| 2018-10-01 | $3.45 | $3.87 | 537,000 | — | — |
| 2018-09-28 | $3.65 | $4.09 | 312,300 | — | — |
| 2018-09-27 | $3.78 | $4.24 | 230,400 | — | — |
| 2018-09-26 | $3.82 | $4.28 | 348,900 | — | — |
| 2018-09-25 | $3.95 | $4.43 | 226,800 | — | — |
| 2018-09-24 | $4.08 | $4.58 | 279,600 | — | — |
| 2018-09-21 | $3.99 | $4.47 | 536,900 | — | — |
| 2018-09-20 | $4.09 | $4.59 | 296,500 | — | — |
| 2018-09-19 | $4.12 | $4.62 | 446,700 | — | — |
| 2018-09-18 | $3.89 | $4.36 | 201,200 | — | — |
| 2018-09-17 | $3.81 | $4.27 | 384,500 | — | — |
| 2018-09-14 | $3.94 | $4.42 | 506,900 | — | — |
| 2018-09-13 | $3.80 | $4.26 | 826,300 | — | — |
| 2018-09-12 | $3.74 | $4.19 | 1,145,000 | — | — |
| 2018-09-11 | $4.29 | $4.81 | 603,000 | — | — |
| 2018-09-10 | $4.50 | $5.05 | 697,000 | — | — |
| 2018-09-07 | $4.30 | $4.82 | 1,781,200 | — | — |
| 2018-09-06 | $5.68 | $6.37 | 285,800 | — | — |
| 2018-09-05 | $5.71 | $6.40 | 558,900 | — | — |
| 2018-09-04 | $6.19 | $6.94 | 871,300 | — | — |
| 2018-08-31 | $6.30 | $7.06 | 412,400 | — | — |
| 2018-08-30 | $6.10 | $6.84 | 365,000 | — | — |
| 2018-08-29 | $6.22 | $6.97 | 508,400 | — | — |
| 2018-08-28 | $6.31 | $7.08 | 1,369,300 | — | — |
| 2018-08-27 | $5.76 | $6.46 | 980,900 | — | — |
| 2018-08-24 | $5.50 | $6.17 | 330,500 | — | — |
| 2018-08-23 | $5.47 | $6.13 | 390,200 | — | — |
| 2018-08-22 | $5.63 | $6.31 | 604,600 | — | — |
| 2018-08-21 | $5.31 | $5.95 | 366,100 | — | — |
| 2018-08-20 | $5.31 | $5.95 | 425,100 | — | — |
| 2018-08-17 | $5.37 | $6.02 | 255,900 | — | — |
| 2018-08-16 | $5.39 | $6.04 | 1,032,300 | — | — |
| 2018-08-15 | $5.35 | $6.00 | 1,468,300 | — | — |
| 2018-08-14 | $6.65 | $7.46 | 341,300 | — | — |
| 2018-08-13 | $6.71 | $7.52 | 385,100 | — | — |
| 2018-08-10 | $6.96 | $7.80 | 762,400 | — | — |
| 2018-08-09 | $6.80 | $7.63 | 511,700 | — | — |
| 2018-08-08 | $6.73 | $7.55 | 612,500 | — | — |
| 2018-08-07 | $6.93 | $7.77 | 643,900 | — | — |
| 2018-08-06 | $6.80 | $7.63 | 564,300 | — | — |
| 2018-08-03 | $6.83 | $7.66 | 1,245,100 | — | — |
| 2018-08-02 | $6.79 | $7.61 | 1,270,700 | — | — |
| 2018-08-01 | $6.43 | $7.21 | 760,000 | — | — |
| 2018-07-31 | $6.49 | $7.28 | 1,569,000 | — | — |
| 2018-07-30 | $7.62 | $8.54 | 870,400 | — | — |
| 2018-07-27 | $7.59 | $8.51 | 2,144,400 | — | — |
| 2018-07-26 | $7.90 | $8.86 | 1,115,200 | — | — |
| 2018-07-25 | $7.98 | $8.95 | 3,911,300 | — | — |
| 2018-07-24 | $8.40 | $9.42 | 13,595,300 | — | — |
| 2018-07-23 | $6.59 | $7.39 | 3,070,500 | — | — |
| 2018-07-20 | $5.90 | $6.62 | 2,510,500 | — | — |
| 2018-07-19 | $6.07 | $6.81 | 2,385,000 | — | — |
| 2018-07-18 | $5.73 | $6.43 | 5,603,600 | — | — |
| 2018-07-17 | $6.29 | $7.05 | 8,344,400 | — | — |
| 2018-07-16 | $4.57 | $5.12 | 200,400 | — | — |
| 2018-07-13 | $4.66 | $5.23 | 237,100 | — | — |
| 2018-07-12 | $4.57 | $5.12 | 295,900 | — | — |
| 2018-07-11 | $4.68 | $5.25 | 490,400 | — | — |
| 2018-07-10 | $4.65 | $5.21 | 779,700 | — | — |
| 2018-07-09 | $4.87 | $5.46 | 902,300 | — | — |
| 2018-07-06 | $5.15 | $5.78 | 1,242,000 | — | — |
| 2018-07-05 | $6.01 | $6.74 | 510,700 | — | — |
| 2018-07-03 | $6.25 | $7.01 | 272,800 | — | — |
| 2018-07-02 | $6.38 | $7.15 | 482,000 | — | — |
| 2018-06-29 | $6.34 | $7.11 | 316,800 | — | — |
| 2018-06-28 | $6.56 | $7.36 | 239,000 | — | — |
| 2018-06-27 | $6.59 | $7.39 | 226,700 | — | — |
| 2018-06-26 | $6.80 | $7.63 | 343,600 | — | — |
| 2018-06-25 | $6.57 | $7.37 | 509,400 | — | — |
| 2018-06-22 | $6.88 | $7.71 | 539,100 | — | — |
| 2018-06-21 | $7.27 | $8.15 | 426,600 | — | — |
| 2018-06-20 | $7.35 | $8.24 | 245,900 | — | — |
| 2018-06-19 | $7.32 | $8.21 | 163,400 | — | — |
| 2018-06-18 | $7.38 | $8.28 | 214,100 | — | — |
| 2018-06-15 | $7.40 | $8.30 | 248,200 | — | — |
| 2018-06-14 | $7.54 | $8.46 | 283,300 | — | — |
| 2018-06-13 | $7.26 | $8.14 | 232,700 | — | — |
| 2018-06-12 | $7.36 | $8.25 | 245,300 | — | — |
| 2018-06-11 | $7.44 | $8.34 | 336,000 | — | — |
| 2018-06-08 | $7.71 | $8.65 | 188,500 | — | — |
| 2018-06-07 | $7.65 | $8.58 | 220,400 | — | — |
| 2018-06-06 | $7.78 | $8.72 | 325,700 | — | — |
| 2018-06-05 | $7.80 | $8.75 | 298,300 | — | — |
| 2018-06-04 | $7.73 | $8.67 | 689,000 | — | — |
| 2018-06-01 | $7.39 | $8.29 | 1,010,600 | — | — |
| 2018-05-31 | $6.98 | $7.83 | 238,100 | — | — |
| 2018-05-30 | $6.97 | $7.82 | 409,100 | — | — |
| 2018-05-29 | $7.08 | $7.94 | 516,300 | — | — |
| 2018-05-25 | $7.59 | $8.51 | 224,400 | — | — |
| 2018-05-24 | $7.79 | $8.74 | 327,600 | — | — |
| 2018-05-23 | $7.89 | $8.85 | 634,400 | — | — |
| 2018-05-22 | $7.85 | $8.80 | 617,100 | — | — |
| 2018-05-21 | $8.28 | $9.28 | 806,500 | — | — |
| 2018-05-18 | $9.00 | $10.09 | 1,467,100 | — | — |
| 2018-05-17 | $9.51 | $10.66 | 1,868,000 | — | — |
| 2018-05-16 | $8.50 | $9.53 | 998,300 | — | — |
| 2018-05-15 | $7.83 | $8.78 | 297,400 | — | — |
| 2018-05-14 | $7.63 | $8.56 | 374,900 | — | — |
| 2018-05-11 | $7.38 | $8.28 | 544,400 | — | — |
| 2018-05-10 | $7.23 | $8.11 | 430,400 | — | — |
| 2018-05-09 | $7.44 | $8.34 | 369,800 | — | — |
| 2018-05-08 | $7.40 | $8.30 | 280,800 | — | — |
| 2018-05-07 | $7.58 | $8.50 | 428,700 | — | — |
| 2018-05-04 | $7.56 | $8.48 | 672,300 | — | — |
| 2018-05-03 | $7.64 | $8.57 | 362,000 | — | — |
| 2018-05-02 | $7.24 | $8.12 | 215,600 | — | — |
| 2018-05-01 | $7.32 | $8.21 | 262,300 | — | — |
| 2018-04-30 | $7.22 | $8.10 | 409,800 | — | — |
| 2018-04-27 | $7.49 | $8.40 | 350,400 | — | — |
| 2018-04-26 | $7.47 | $8.38 | 658,200 | — | — |
| 2018-04-25 | $7.36 | $8.25 | 673,500 | — | — |
| 2018-04-24 | $7.58 | $8.50 | 1,451,300 | — | — |
| 2018-04-23 | $6.55 | $7.34 | 356,800 | — | — |
| 2018-04-20 | $6.65 | $7.46 | 454,100 | — | — |
| 2018-04-19 | $6.70 | $7.51 | 745,000 | — | — |
| 2018-04-18 | $6.87 | $7.70 | 745,700 | — | — |
| 2018-04-17 | $7.30 | $8.19 | 635,300 | — | — |
| 2018-04-16 | $7.31 | $8.20 | 595,400 | — | — |
| 2018-04-13 | $7.75 | $8.69 | 1,567,600 | — | — |
| 2018-04-12 | $7.47 | $8.38 | 4,072,800 | — | — |
| 2018-04-11 | $6.62 | $7.42 | 564,700 | — | — |
| 2018-04-10 | $6.49 | $7.28 | 432,200 | — | — |
| 2018-04-09 | $6.40 | $7.18 | 525,200 | — | — |
| 2018-04-06 | $6.64 | $7.45 | 1,654,500 | — | — |
| 2018-04-05 | $7.22 | $8.10 | 3,419,600 | — | — |
| 2018-04-04 | $6.42 | $7.20 | 311,000 | — | — |
| 2018-04-03 | $6.53 | $7.32 | 474,500 | — | — |
| 2018-04-02 | $6.36 | $7.13 | 296,500 | — | — |
| 2018-03-29 | $6.62 | $7.42 | 512,300 | — | — |
| 2018-03-28 | $6.28 | $7.04 | 701,400 | — | — |
| 2018-03-27 | $6.95 | $7.79 | 310,000 | — | — |
| 2018-03-26 | $7.36 | $8.25 | 627,100 | — | — |
| 2018-03-23 | $7.50 | $8.41 | 426,900 | — | — |
| 2018-03-22 | $7.63 | $8.56 | 362,400 | — | — |
| 2018-03-21 | $7.94 | $8.90 | 477,300 | — | — |
| 2018-03-20 | $8.02 | $8.99 | 633,900 | — | — |
| 2018-03-19 | $8.42 | $9.44 | 1,029,600 | — | — |
| 2018-03-16 | $8.29 | $9.30 | 1,203,800 | — | — |
| 2018-03-15 | $7.51 | $8.42 | 1,024,000 | — | — |
| 2018-03-14 | $8.15 | $9.14 | 727,400 | — | — |
| 2018-03-13 | $8.70 | $9.76 | 565,900 | — | — |
| 2018-03-12 | $8.97 | $10.06 | 1,322,100 | — | — |
| 2018-03-09 | $9.24 | $10.36 | 746,700 | — | — |
| 2018-03-08 | $9.57 | $10.73 | 709,700 | — | — |
| 2018-03-07 | $10.08 | $11.30 | 578,600 | — | — |
| 2018-03-06 | $10.39 | $11.65 | 586,400 | — | — |
| 2018-03-05 | $10.83 | $12.14 | 716,900 | — | — |
| 2018-03-02 | $10.58 | $11.86 | 732,400 | — | — |
| 2018-03-01 | $10.13 | $11.36 | 1,134,100 | — | — |
| 2018-02-28 | $10.58 | $11.86 | 1,229,000 | — | — |
| 2018-02-27 | $9.96 | $11.17 | 567,900 | — | — |
| 2018-02-26 | $9.90 | $11.10 | 921,100 | — | — |
| 2018-02-23 | $10.27 | $11.52 | 1,084,200 | — | — |
| 2018-02-22 | $9.98 | $11.19 | 1,809,500 | — | — |
| 2018-02-21 | $10.60 | $11.89 | 1,551,700 | — | — |
| 2018-02-20 | $10.92 | $12.25 | 4,636,000 | — | — |
| 2018-02-16 | $11.46 | $12.85 | 12,278,400 | — | — |
| 2018-02-15 | $17.20 | $19.29 | 2,700,100 | — | — |
| 2018-02-14 | $16.59 | $18.60 | 1,643,900 | — | — |
| 2018-02-13 | $16.06 | $18.01 | 2,853,900 | — | — |
| 2018-02-12 | $17.54 | $19.67 | 3,972,600 | — | — |
| 2018-02-09 | $16.05 | $18.00 | 2,522,200 | — | — |
| 2018-02-08 | $14.89 | $16.70 | 2,144,100 | — | — |
| 2018-02-07 | $14.32 | $16.06 | 7,206,500 | — | — |
| 2018-02-06 | $12.95 | $14.52 | 2,756,700 | — | — |
| 2018-02-05 | $10.70 | $12.00 | 1,493,900 | — | — |
| 2018-02-02 | $12.16 | $13.64 | 1,793,400 | — | — |
| 2018-02-01 | $12.30 | $13.79 | 1,953,400 | — | — |
| 2018-01-31 | $13.75 | $15.42 | 1,701,600 | — | — |
| 2018-01-30 | $14.28 | $16.01 | 1,665,300 | — | — |
| 2018-01-29 | $15.23 | $17.08 | 1,656,600 | — | — |
| 2018-01-26 | $17.13 | $19.21 | 1,056,200 | — | — |
| 2018-01-25 | $17.91 | $20.08 | 1,026,500 | — | — |
| 2018-01-24 | $19.24 | $21.57 | 1,038,900 | — | — |
| 2018-01-23 | $19.60 | $21.98 | 1,416,900 | — | — |
| 2018-01-22 | $19.48 | $21.84 | 1,671,900 | — | — |
| 2018-01-19 | $19.91 | $22.33 | 1,567,000 | — | — |
| 2018-01-18 | $19.80 | $22.20 | 5,540,800 | — | — |
| 2018-01-17 | $17.76 | $19.92 | 4,031,700 | — | — |
| 2018-01-16 | $18.28 | $20.50 | 2,898,200 | — | — |
| 2018-01-12 | $21.88 | $24.54 | 1,679,500 | — | — |
| 2018-01-11 | $20.85 | $23.38 | 2,843,000 | — | — |
| 2018-01-10 | $22.94 | $25.72 | 1,993,100 | — | — |
| 2018-01-09 | $24.02 | $26.94 | 4,632,200 | — | — |
| 2018-01-08 | $23.42 | $26.26 | 2,933,000 | — | — |
| 2018-01-05 | $24.43 | $27.39 | 3,485,000 | — | — |
| 2018-01-04 | $24.27 | $27.22 | 4,474,100 | — | — |
| 2018-01-03 | $24.36 | $27.32 | 5,281,200 | — | — |
| 2018-01-02 | $27.90 | $31.29 | 4,169,100 | — | — |