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
- 2015-03-05 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 | $1.15 | $1.15 | 137,900 | — | — |
| 2018-12-28 | $1.25 | $1.25 | 64,300 | — | — |
| 2018-12-27 | $1.18 | $1.18 | 74,500 | — | — |
| 2018-12-26 | $1.22 | $1.22 | 21,500 | — | — |
| 2018-12-24 | $1.15 | $1.15 | 9,700 | — | — |
| 2018-12-21 | $1.17 | $1.17 | 21,500 | — | — |
| 2018-12-20 | $1.17 | $1.17 | 21,500 | — | — |
| 2018-12-19 | $1.21 | $1.21 | 10,500 | — | — |
| 2018-12-18 | $1.24 | $1.24 | 33,400 | — | — |
| 2018-12-17 | $1.26 | $1.26 | 50,700 | — | — |
| 2018-12-14 | $1.21 | $1.21 | 21,800 | — | — |
| 2018-12-13 | $1.22 | $1.22 | 11,900 | — | — |
| 2018-12-12 | $1.25 | $1.25 | 24,700 | — | — |
| 2018-12-11 | $1.27 | $1.27 | 102,900 | — | — |
| 2018-12-10 | $1.39 | $1.39 | 101,100 | — | — |
| 2018-12-07 | $1.22 | $1.22 | 35,000 | — | — |
| 2018-12-06 | $1.27 | $1.27 | 24,000 | — | — |
| 2018-12-04 | $1.32 | $1.32 | 2,500 | — | — |
| 2018-12-03 | $1.32 | $1.32 | 22,100 | — | — |
| 2018-11-30 | $1.30 | $1.30 | 23,300 | — | — |
| 2018-11-29 | $1.26 | $1.26 | 36,400 | — | — |
| 2018-11-28 | $1.27 | $1.27 | 5,100 | — | — |
| 2018-11-27 | $1.23 | $1.23 | 7,400 | — | — |
| 2018-11-26 | $1.24 | $1.24 | 30,300 | — | — |
| 2018-11-23 | $1.34 | $1.34 | 100 | — | — |
| 2018-11-21 | $1.34 | $1.34 | 5,700 | — | — |
| 2018-11-20 | $1.33 | $1.33 | 34,200 | — | — |
| 2018-11-19 | $1.27 | $1.27 | 25,700 | — | — |
| 2018-11-16 | $1.35 | $1.35 | 13,300 | — | — |
| 2018-11-15 | $1.40 | $1.40 | 11,100 | — | — |
| 2018-11-14 | $1.39 | $1.39 | 23,500 | — | — |
| 2018-11-13 | $1.43 | $1.43 | 15,700 | — | — |
| 2018-11-12 | $1.41 | $1.41 | 27,500 | — | — |
| 2018-11-09 | $1.50 | $1.50 | 29,000 | — | — |
| 2018-11-08 | $1.52 | $1.52 | 12,700 | — | — |
| 2018-11-07 | $1.55 | $1.55 | 24,900 | — | — |
| 2018-11-06 | $1.62 | $1.62 | 8,500 | — | — |
| 2018-11-05 | $1.65 | $1.65 | 30,200 | — | — |
| 2018-11-02 | $1.65 | $1.65 | 34,100 | — | — |
| 2018-11-01 | $1.68 | $1.68 | 6,700 | — | — |
| 2018-10-31 | $1.70 | $1.70 | 10,700 | — | — |
| 2018-10-30 | $1.78 | $1.78 | 15,100 | — | — |
| 2018-10-29 | $1.72 | $1.72 | 34,400 | — | — |
| 2018-10-26 | $1.86 | $1.86 | 41,000 | — | — |
| 2018-10-25 | $1.83 | $1.83 | 44,300 | — | — |
| 2018-10-24 | $1.87 | $1.87 | 53,500 | — | — |
| 2018-10-23 | $1.91 | $1.91 | 20,500 | — | — |
| 2018-10-22 | $2.01 | $2.01 | 109,800 | — | — |
| 2018-10-19 | $1.88 | $1.88 | 6,500 | — | — |
| 2018-10-18 | $1.85 | $1.85 | 22,000 | — | — |
| 2018-10-17 | $1.95 | $1.95 | 40,000 | — | — |
| 2018-10-16 | $1.86 | $1.86 | 22,500 | — | — |
| 2018-10-15 | $1.86 | $1.86 | 32,000 | — | — |
| 2018-10-12 | $1.86 | $1.86 | 27,100 | — | — |
| 2018-10-11 | $1.85 | $1.85 | 53,900 | — | — |
| 2018-10-10 | $1.98 | $1.98 | 52,900 | — | — |
| 2018-10-09 | $2.04 | $2.04 | 13,100 | — | — |
| 2018-10-08 | $2.04 | $2.04 | 28,900 | — | — |
| 2018-10-05 | $2.07 | $2.07 | 26,300 | — | — |
| 2018-10-04 | $2.18 | $2.18 | 28,600 | — | — |
| 2018-10-03 | $2.15 | $2.15 | 48,500 | — | — |
| 2018-10-02 | $2.15 | $2.15 | 21,200 | — | — |
| 2018-10-01 | $2.12 | $2.12 | 69,600 | — | — |
| 2018-09-28 | $2.22 | $2.22 | 14,600 | — | — |
| 2018-09-27 | $2.23 | $2.23 | 23,900 | — | — |
| 2018-09-26 | $2.23 | $2.23 | 17,000 | — | — |
| 2018-09-25 | $2.24 | $2.24 | 25,600 | — | — |
| 2018-09-24 | $2.21 | $2.21 | 70,100 | — | — |
| 2018-09-21 | $2.28 | $2.28 | 54,500 | — | — |
| 2018-09-20 | $2.32 | $2.32 | 172,000 | — | — |
| 2018-09-19 | $2.34 | $2.34 | 107,000 | — | — |
| 2018-09-18 | $2.32 | $2.32 | 63,900 | — | — |
| 2018-09-17 | $2.31 | $2.31 | 65,500 | — | — |
| 2018-09-14 | $2.28 | $2.28 | 169,700 | — | — |
| 2018-09-13 | $2.12 | $2.12 | 80,000 | — | — |
| 2018-09-12 | $2.20 | $2.20 | 22,700 | — | — |
| 2018-09-11 | $2.19 | $2.19 | 53,500 | — | — |
| 2018-09-10 | $2.15 | $2.15 | 56,000 | — | — |
| 2018-09-07 | $2.20 | $2.20 | 80,600 | — | — |
| 2018-09-06 | $2.16 | $2.16 | 50,200 | — | — |
| 2018-09-05 | $2.26 | $2.26 | 75,400 | — | — |
| 2018-09-04 | $2.33 | $2.33 | 43,300 | — | — |
| 2018-08-31 | $2.35 | $2.35 | 89,200 | — | — |
| 2018-08-30 | $2.45 | $2.45 | 227,000 | — | — |
| 2018-08-29 | $2.22 | $2.22 | 150,300 | — | — |
| 2018-08-28 | $2.11 | $2.11 | 54,100 | — | — |
| 2018-08-27 | $2.05 | $2.05 | 42,900 | — | — |
| 2018-08-24 | $2.05 | $2.05 | 96,700 | — | — |
| 2018-08-23 | $2.13 | $2.13 | 73,100 | — | — |
| 2018-08-22 | $2.02 | $2.02 | 46,600 | — | — |
| 2018-08-21 | $2.05 | $2.05 | 82,200 | — | — |
| 2018-08-20 | $2.04 | $2.04 | 122,500 | — | — |
| 2018-08-17 | $2.08 | $2.08 | 234,600 | — | — |
| 2018-08-16 | $2.16 | $2.16 | 2,766,200 | — | — |
| 2018-08-15 | $2.05 | $2.05 | 207,100 | — | — |
| 2018-08-14 | $2.25 | $2.25 | 129,100 | — | — |
| 2018-08-13 | $2.35 | $2.35 | 28,500 | — | — |
| 2018-08-10 | $2.33 | $2.33 | 51,600 | — | — |
| 2018-08-09 | $2.35 | $2.35 | 60,100 | — | — |
| 2018-08-08 | $2.36 | $2.36 | 40,100 | — | — |
| 2018-08-07 | $2.35 | $2.35 | 27,900 | — | — |
| 2018-08-06 | $2.47 | $2.47 | 97,300 | — | — |
| 2018-08-03 | $2.44 | $2.44 | 49,300 | — | — |
| 2018-08-02 | $2.38 | $2.38 | 80,100 | — | — |
| 2018-08-01 | $2.33 | $2.33 | 27,200 | — | — |
| 2018-07-31 | $2.30 | $2.30 | 94,700 | — | — |
| 2018-07-30 | $2.28 | $2.28 | 40,400 | — | — |
| 2018-07-27 | $2.37 | $2.37 | 61,400 | — | — |
| 2018-07-26 | $2.48 | $2.48 | 45,200 | — | — |
| 2018-07-25 | $2.51 | $2.51 | 149,500 | — | — |
| 2018-07-24 | $2.56 | $2.56 | 129,300 | — | — |
| 2018-07-23 | $2.59 | $2.59 | 230,600 | — | — |
| 2018-07-20 | $2.46 | $2.46 | 169,700 | — | — |
| 2018-07-19 | $2.27 | $2.27 | 122,700 | — | — |
| 2018-07-18 | $2.17 | $2.17 | 110,400 | — | — |
| 2018-07-17 | $2.20 | $2.20 | 247,400 | — | — |
| 2018-07-16 | $2.29 | $2.29 | 263,700 | — | — |
| 2018-07-13 | $2.41 | $2.41 | 230,700 | — | — |
| 2018-07-12 | $2.46 | $2.46 | 169,800 | — | — |
| 2018-07-11 | $2.53 | $2.53 | 288,700 | — | — |
| 2018-07-10 | $2.71 | $2.71 | 1,733,800 | — | — |
| 2018-07-09 | $2.49 | $2.49 | 117,300 | — | — |
| 2018-07-06 | $2.52 | $2.52 | 123,500 | — | — |
| 2018-07-05 | $2.47 | $2.47 | 113,600 | — | — |
| 2018-07-03 | $2.60 | $2.60 | 135,400 | — | — |
| 2018-07-02 | $2.48 | $2.48 | 165,900 | — | — |
| 2018-06-29 | $2.45 | $2.45 | 440,800 | — | — |
| 2018-06-28 | $2.38 | $2.38 | 713,100 | — | — |
| 2018-06-27 | $2.55 | $2.55 | 2,220,900 | — | — |
| 2018-06-26 | $12.65 | $12.65 | 27,500 | — | — |
| 2018-06-25 | $12.89 | $12.89 | 25,800 | — | — |
| 2018-06-22 | $12.35 | $12.35 | 46,400 | — | — |
| 2018-06-21 | $13.35 | $13.35 | 53,400 | — | — |
| 2018-06-20 | $13.25 | $13.25 | 89,900 | — | — |
| 2018-06-19 | $11.89 | $11.89 | 74,400 | — | — |
| 2018-06-18 | $12.00 | $12.00 | 44,000 | — | — |
| 2018-06-15 | $12.56 | $12.56 | 22,200 | — | — |
| 2018-06-14 | $12.61 | $12.61 | 10,500 | — | — |
| 2018-06-13 | $12.64 | $12.64 | 22,000 | — | — |
| 2018-06-12 | $12.83 | $12.83 | 21,900 | — | — |
| 2018-06-11 | $12.91 | $12.91 | 21,500 | — | — |
| 2018-06-08 | $13.00 | $13.00 | 17,200 | — | — |
| 2018-06-07 | $12.85 | $12.85 | 29,400 | — | — |
| 2018-06-06 | $13.41 | $13.41 | 26,100 | — | — |
| 2018-06-05 | $13.26 | $13.26 | 14,700 | — | — |
| 2018-06-04 | $13.60 | $13.60 | 13,200 | — | — |
| 2018-06-01 | $13.44 | $13.44 | 38,600 | — | — |
| 2018-05-31 | $13.35 | $13.35 | 13,900 | — | — |
| 2018-05-30 | $13.21 | $13.21 | 10,600 | — | — |
| 2018-05-29 | $13.42 | $13.42 | 17,200 | — | — |
| 2018-05-25 | $13.17 | $13.17 | 12,000 | — | — |
| 2018-05-24 | $13.22 | $13.22 | 28,000 | — | — |
| 2018-05-23 | $13.49 | $13.49 | 19,800 | — | — |
| 2018-05-22 | $13.65 | $13.65 | 23,200 | — | — |
| 2018-05-21 | $13.87 | $13.87 | 69,400 | — | — |
| 2018-05-18 | $14.09 | $14.09 | 46,400 | — | — |
| 2018-05-17 | $14.07 | $14.07 | 37,500 | — | — |
| 2018-05-16 | $13.95 | $13.95 | 79,400 | — | — |
| 2018-05-15 | $13.70 | $13.70 | 23,900 | — | — |
| 2018-05-14 | $13.98 | $13.98 | 35,300 | — | — |
| 2018-05-11 | $14.00 | $14.00 | 37,000 | — | — |
| 2018-05-10 | $13.69 | $13.69 | 18,100 | — | — |
| 2018-05-09 | $13.84 | $13.84 | 46,800 | — | — |
| 2018-05-08 | $13.76 | $13.76 | 23,800 | — | — |
| 2018-05-07 | $13.77 | $13.77 | 20,500 | — | — |
| 2018-05-04 | $13.74 | $13.74 | 11,200 | — | — |
| 2018-05-03 | $13.75 | $13.75 | 30,800 | — | — |
| 2018-05-02 | $13.76 | $13.76 | 40,900 | — | — |
| 2018-05-01 | $13.42 | $13.42 | 20,300 | — | — |
| 2018-04-30 | $13.03 | $13.03 | 15,100 | — | — |
| 2018-04-27 | $13.97 | $13.97 | 21,600 | — | — |
| 2018-04-26 | $13.96 | $13.96 | 36,500 | — | — |
| 2018-04-25 | $13.72 | $13.72 | 26,400 | — | — |
| 2018-04-24 | $13.53 | $13.53 | 51,700 | — | — |
| 2018-04-23 | $13.23 | $13.23 | 30,800 | — | — |
| 2018-04-20 | $13.88 | $13.88 | 60,600 | — | — |
| 2018-04-19 | $13.75 | $13.75 | 64,200 | — | — |
| 2018-04-18 | $13.84 | $13.84 | 64,700 | — | — |
| 2018-04-17 | $13.90 | $13.90 | 12,100 | — | — |
| 2018-04-16 | $13.52 | $13.52 | 21,300 | — | — |
| 2018-04-13 | $13.63 | $13.63 | 31,300 | — | — |
| 2018-04-12 | $13.74 | $13.74 | 35,000 | — | — |
| 2018-04-11 | $13.37 | $13.37 | 88,700 | — | — |
| 2018-04-10 | $13.38 | $13.38 | 45,300 | — | — |
| 2018-04-09 | $12.98 | $12.98 | 153,600 | — | — |
| 2018-04-06 | $12.29 | $12.29 | 26,200 | — | — |
| 2018-04-05 | $12.00 | $12.00 | 54,900 | — | — |
| 2018-04-04 | $12.53 | $12.53 | 36,700 | — | — |
| 2018-04-03 | $12.79 | $12.79 | 30,800 | — | — |
| 2018-04-02 | $12.62 | $12.62 | 39,700 | — | — |
| 2018-03-29 | $12.90 | $12.90 | 26,500 | — | — |
| 2018-03-28 | $12.91 | $12.91 | 28,600 | — | — |
| 2018-03-27 | $13.19 | $13.19 | 58,800 | — | — |
| 2018-03-26 | $13.53 | $13.53 | 37,900 | — | — |
| 2018-03-23 | $12.80 | $12.80 | 21,900 | — | — |
| 2018-03-22 | $13.44 | $13.44 | 19,900 | — | — |
| 2018-03-21 | $13.47 | $13.47 | 27,300 | — | — |
| 2018-03-20 | $13.14 | $13.14 | 5,500 | — | — |
| 2018-03-19 | $13.10 | $13.10 | 21,900 | — | — |
| 2018-03-16 | $13.43 | $13.43 | 14,200 | — | — |
| 2018-03-15 | $13.63 | $13.63 | 21,200 | — | — |
| 2018-03-14 | $13.80 | $13.80 | 26,700 | — | — |
| 2018-03-13 | $13.90 | $13.90 | 61,200 | — | — |
| 2018-03-12 | $13.74 | $13.74 | 36,900 | — | — |
| 2018-03-09 | $13.20 | $13.20 | 19,400 | — | — |
| 2018-03-08 | $13.33 | $13.33 | 33,000 | — | — |
| 2018-03-07 | $13.40 | $13.40 | 61,500 | — | — |
| 2018-03-06 | $12.66 | $12.66 | 38,100 | — | — |
| 2018-03-05 | $12.72 | $12.72 | 30,500 | — | — |
| 2018-03-02 | $12.28 | $12.28 | 37,900 | — | — |
| 2018-03-01 | $11.36 | $11.36 | 54,000 | — | — |
| 2018-02-28 | $11.71 | $11.71 | 97,600 | — | — |
| 2018-02-27 | $12.57 | $12.57 | 87,300 | — | — |
| 2018-02-26 | $12.25 | $12.25 | 54,600 | — | — |
| 2018-02-23 | $12.20 | $12.20 | 39,000 | — | — |
| 2018-02-22 | $11.68 | $11.68 | 35,500 | — | — |
| 2018-02-21 | $11.37 | $11.37 | 20,300 | — | — |
| 2018-02-20 | $11.42 | $11.42 | 26,400 | — | — |
| 2018-02-16 | $11.68 | $11.68 | 52,100 | — | — |
| 2018-02-15 | $12.18 | $12.18 | 64,000 | — | — |
| 2018-02-14 | $12.05 | $12.05 | 55,300 | — | — |
| 2018-02-13 | $11.52 | $11.52 | 99,300 | — | — |
| 2018-02-12 | $10.80 | $10.80 | 23,000 | — | — |
| 2018-02-09 | $10.60 | $10.60 | 136,000 | — | — |
| 2018-02-08 | $11.31 | $11.31 | 63,600 | — | — |
| 2018-02-07 | $11.73 | $11.73 | 64,900 | — | — |
| 2018-02-06 | $11.96 | $11.96 | 87,200 | — | — |
| 2018-02-05 | $11.76 | $11.76 | 122,600 | — | — |
| 2018-02-02 | $12.41 | $12.41 | 196,600 | — | — |
| 2018-02-01 | $13.64 | $13.64 | 129,500 | — | — |
| 2018-01-31 | $13.73 | $13.73 | 187,300 | — | — |
| 2018-01-30 | $14.55 | $14.55 | 135,300 | — | — |
| 2018-01-29 | $14.07 | $14.07 | 201,700 | — | — |
| 2018-01-26 | $14.77 | $14.77 | 315,700 | — | — |
| 2018-01-25 | $13.78 | $13.78 | 1,513,000 | — | — |
| 2018-01-24 | $12.21 | $12.21 | 28,600 | — | — |
| 2018-01-23 | $12.40 | $12.40 | 22,500 | — | — |
| 2018-01-22 | $12.59 | $12.59 | 28,100 | — | — |
| 2018-01-19 | $12.17 | $12.17 | 30,000 | — | — |
| 2018-01-18 | $11.91 | $11.91 | 26,200 | — | — |
| 2018-01-17 | $12.00 | $12.00 | 50,200 | — | — |
| 2018-01-16 | $12.10 | $12.10 | 46,000 | — | — |
| 2018-01-12 | $12.68 | $12.68 | 42,500 | — | — |
| 2018-01-11 | $12.43 | $12.43 | 65,200 | — | — |
| 2018-01-10 | $12.33 | $12.33 | 67,900 | — | — |
| 2018-01-09 | $11.70 | $11.70 | 62,000 | — | — |
| 2018-01-08 | $11.19 | $11.19 | 34,200 | — | — |
| 2018-01-05 | $11.08 | $11.08 | 33,000 | — | — |
| 2018-01-04 | $11.26 | $11.26 | 29,200 | — | — |
| 2018-01-03 | $11.14 | $11.14 | 12,200 | — | — |
| 2018-01-02 | $11.20 | $11.20 | 25,100 | — | — |