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
- 2017-03-02 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 | $5.51 | $5.51 | 15,324,800 | — | — |
| 2018-12-28 | $5.71 | $5.71 | 19,169,700 | — | — |
| 2018-12-27 | $5.35 | $5.35 | 13,089,000 | — | — |
| 2018-12-26 | $5.42 | $5.42 | 16,763,800 | — | — |
| 2018-12-24 | $5.18 | $5.18 | 15,131,300 | — | — |
| 2018-12-21 | $4.99 | $4.99 | 31,629,900 | — | — |
| 2018-12-20 | $5.07 | $5.07 | 25,179,300 | — | — |
| 2018-12-19 | $5.41 | $5.41 | 12,965,400 | — | — |
| 2018-12-18 | $5.65 | $5.65 | 13,823,000 | — | — |
| 2018-12-17 | $5.58 | $5.58 | 20,843,100 | — | — |
| 2018-12-14 | $5.92 | $5.92 | 13,901,000 | — | — |
| 2018-12-13 | $5.86 | $5.86 | 13,728,100 | — | — |
| 2018-12-12 | $5.91 | $5.91 | 14,847,800 | — | — |
| 2018-12-11 | $5.75 | $5.75 | 12,305,900 | — | — |
| 2018-12-10 | $5.67 | $5.67 | 16,389,600 | — | — |
| 2018-12-07 | $5.80 | $5.80 | 15,265,200 | — | — |
| 2018-12-06 | $5.97 | $5.97 | 16,932,300 | — | — |
| 2018-12-04 | $6.21 | $6.21 | 16,864,000 | — | — |
| 2018-12-03 | $6.36 | $6.36 | 22,938,700 | — | — |
| 2018-11-30 | $6.51 | $6.51 | 10,397,800 | — | — |
| 2018-11-29 | $6.40 | $6.40 | 9,346,700 | — | — |
| 2018-11-28 | $6.51 | $6.51 | 10,049,300 | — | — |
| 2018-11-27 | $6.40 | $6.40 | 12,720,100 | — | — |
| 2018-11-26 | $6.50 | $6.50 | 10,384,500 | — | — |
| 2018-11-23 | $6.20 | $6.20 | 5,271,200 | — | — |
| 2018-11-21 | $6.35 | $6.35 | 15,437,400 | — | — |
| 2018-11-20 | $6.09 | $6.09 | 18,838,900 | — | — |
| 2018-11-19 | $6.05 | $6.05 | 20,800,600 | — | — |
| 2018-11-16 | $6.49 | $6.49 | 19,479,300 | — | — |
| 2018-11-15 | $6.82 | $6.82 | 12,623,700 | — | — |
| 2018-11-14 | $6.48 | $6.48 | 15,690,500 | — | — |
| 2018-11-13 | $6.71 | $6.71 | 10,896,300 | — | — |
| 2018-11-12 | $6.65 | $6.65 | 15,064,800 | — | — |
| 2018-11-09 | $6.79 | $6.79 | 14,369,900 | — | — |
| 2018-11-08 | $7.02 | $7.02 | 10,764,700 | — | — |
| 2018-11-07 | $7.20 | $7.20 | 14,356,500 | — | — |
| 2018-11-06 | $7.09 | $7.09 | 15,681,600 | — | — |
| 2018-11-05 | $6.90 | $6.90 | 14,674,800 | — | — |
| 2018-11-02 | $6.82 | $6.82 | 26,902,700 | — | — |
| 2018-11-01 | $7.20 | $7.20 | 31,642,800 | — | — |
| 2018-10-31 | $6.61 | $6.61 | 27,680,900 | — | — |
| 2018-10-30 | $6.43 | $6.43 | 35,878,700 | — | — |
| 2018-10-29 | $5.99 | $5.99 | 32,096,500 | — | — |
| 2018-10-26 | $6.28 | $6.28 | 79,790,800 | — | — |
| 2018-10-25 | $6.99 | $6.99 | 44,154,400 | — | — |
| 2018-10-24 | $6.59 | $6.59 | 22,133,500 | — | — |
| 2018-10-23 | $6.82 | $6.82 | 24,667,400 | — | — |
| 2018-10-22 | $6.84 | $6.84 | 12,651,400 | — | — |
| 2018-10-19 | $6.81 | $6.81 | 19,113,700 | — | — |
| 2018-10-18 | $6.81 | $6.81 | 16,946,000 | — | — |
| 2018-10-17 | $7.06 | $7.06 | 20,946,000 | — | — |
| 2018-10-16 | $7.25 | $7.25 | 28,702,700 | — | — |
| 2018-10-15 | $7.40 | $7.40 | 22,050,800 | — | — |
| 2018-10-12 | $7.18 | $7.18 | 36,249,500 | — | — |
| 2018-10-11 | $6.81 | $6.81 | 31,180,400 | — | — |
| 2018-10-10 | $6.59 | $6.59 | 38,929,900 | — | — |
| 2018-10-09 | $7.00 | $7.00 | 41,259,300 | — | — |
| 2018-10-08 | $7.48 | $7.48 | 27,870,400 | — | — |
| 2018-10-05 | $7.77 | $7.77 | 31,032,300 | — | — |
| 2018-10-04 | $7.80 | $7.80 | 36,960,000 | — | — |
| 2018-10-03 | $8.23 | $8.23 | 14,961,100 | — | — |
| 2018-10-02 | $8.18 | $8.18 | 25,429,300 | — | — |
| 2018-10-01 | $8.36 | $8.36 | 23,025,500 | — | — |
| 2018-09-28 | $8.48 | $8.48 | 31,800,400 | — | — |
| 2018-09-27 | $8.80 | $8.80 | 18,060,400 | — | — |
| 2018-09-26 | $8.99 | $8.99 | 21,160,800 | — | — |
| 2018-09-25 | $9.05 | $9.05 | 37,268,900 | — | — |
| 2018-09-24 | $8.95 | $8.95 | 34,747,400 | — | — |
| 2018-09-21 | $9.14 | $9.14 | 51,966,600 | — | — |
| 2018-09-20 | $9.21 | $9.21 | 26,550,400 | — | — |
| 2018-09-19 | $9.16 | $9.16 | 33,333,100 | — | — |
| 2018-09-18 | $9.13 | $9.13 | 18,052,000 | — | — |
| 2018-09-17 | $9.18 | $9.18 | 22,146,400 | — | — |
| 2018-09-14 | $9.29 | $9.29 | 30,549,900 | — | — |
| 2018-09-13 | $9.35 | $9.35 | 24,790,700 | — | — |
| 2018-09-12 | $9.20 | $9.20 | 52,102,700 | — | — |
| 2018-09-11 | $9.89 | $9.89 | 31,632,600 | — | — |
| 2018-09-10 | $9.74 | $9.74 | 29,031,900 | — | — |
| 2018-09-07 | $9.93 | $9.93 | 26,510,900 | — | — |
| 2018-09-06 | $9.80 | $9.80 | 33,118,900 | — | — |
| 2018-09-05 | $10.11 | $10.11 | 24,701,500 | — | — |
| 2018-09-04 | $10.59 | $10.59 | 26,081,300 | — | — |
| 2018-08-31 | $10.90 | $10.90 | 14,124,100 | — | — |
| 2018-08-30 | $11.08 | $11.08 | 19,603,300 | — | — |
| 2018-08-29 | $11.17 | $11.17 | 13,059,100 | — | — |
| 2018-08-28 | $11.29 | $11.29 | 24,457,300 | — | — |
| 2018-08-27 | $11.81 | $11.81 | 11,306,400 | — | — |
| 2018-08-24 | $11.63 | $11.63 | 10,543,200 | — | — |
| 2018-08-23 | $11.40 | $11.40 | 11,070,300 | — | — |
| 2018-08-22 | $11.44 | $11.44 | 12,082,700 | — | — |
| 2018-08-21 | $11.44 | $11.44 | 22,078,100 | — | — |
| 2018-08-20 | $11.73 | $11.73 | 13,977,800 | — | — |
| 2018-08-17 | $11.89 | $11.89 | 22,444,600 | — | — |
| 2018-08-16 | $12.17 | $12.17 | 14,652,900 | — | — |
| 2018-08-15 | $12.18 | $12.18 | 13,643,600 | — | — |
| 2018-08-14 | $12.34 | $12.34 | 13,042,700 | — | — |
| 2018-08-13 | $12.57 | $12.57 | 15,724,400 | — | — |
| 2018-08-10 | $12.31 | $12.31 | 15,883,900 | — | — |
| 2018-08-09 | $12.31 | $12.31 | 24,307,300 | — | — |
| 2018-08-08 | $12.23 | $12.23 | 61,183,600 | — | — |
| 2018-08-07 | $13.12 | $13.12 | 50,202,000 | — | — |
| 2018-08-06 | $13.05 | $13.05 | 17,656,600 | — | — |
| 2018-08-03 | $12.73 | $12.73 | 11,512,900 | — | — |
| 2018-08-02 | $12.70 | $12.70 | 11,731,900 | — | — |
| 2018-08-01 | $12.38 | $12.38 | 11,228,000 | — | — |
| 2018-07-31 | $12.50 | $12.50 | 14,874,500 | — | — |
| 2018-07-30 | $12.27 | $12.27 | 27,156,900 | — | — |
| 2018-07-27 | $12.83 | $12.83 | 28,282,700 | — | — |
| 2018-07-26 | $13.37 | $13.37 | 20,037,300 | — | — |
| 2018-07-25 | $13.39 | $13.39 | 16,509,100 | — | — |
| 2018-07-24 | $13.14 | $13.14 | 15,870,300 | — | — |
| 2018-07-23 | $13.39 | $13.39 | 8,894,500 | — | — |
| 2018-07-20 | $13.27 | $13.27 | 8,760,900 | — | — |
| 2018-07-19 | $13.43 | $13.43 | 13,457,800 | — | — |
| 2018-07-18 | $13.35 | $13.35 | 10,726,500 | — | — |
| 2018-07-17 | $13.42 | $13.42 | 16,781,300 | — | — |
| 2018-07-16 | $13.07 | $13.07 | 18,175,900 | — | — |
| 2018-07-13 | $13.36 | $13.36 | 12,215,800 | — | — |
| 2018-07-12 | $13.65 | $13.65 | 11,784,000 | — | — |
| 2018-07-11 | $13.40 | $13.40 | 10,444,600 | — | — |
| 2018-07-10 | $13.31 | $13.31 | 14,821,200 | — | — |
| 2018-07-09 | $13.65 | $13.65 | 28,755,400 | — | — |
| 2018-07-06 | $13.53 | $13.53 | 14,925,100 | — | — |
| 2018-07-05 | $13.21 | $13.21 | 14,734,700 | — | — |
| 2018-07-03 | $13.15 | $13.15 | 8,219,500 | — | — |
| 2018-07-02 | $13.15 | $13.15 | 10,283,800 | — | — |
| 2018-06-29 | $13.09 | $13.09 | 13,972,300 | — | — |
| 2018-06-28 | $13.40 | $13.40 | 18,033,100 | — | — |
| 2018-06-27 | $12.82 | $12.82 | 21,567,100 | — | — |
| 2018-06-26 | $13.00 | $13.00 | 12,985,400 | — | — |
| 2018-06-25 | $13.10 | $13.10 | 12,363,100 | — | — |
| 2018-06-22 | $13.20 | $13.20 | 13,551,700 | — | — |
| 2018-06-21 | $13.24 | $13.24 | 25,279,400 | — | — |
| 2018-06-20 | $12.80 | $12.80 | 32,770,600 | — | — |
| 2018-06-19 | $13.31 | $13.31 | 59,696,100 | — | — |
| 2018-06-18 | $14.05 | $14.05 | 34,045,600 | — | — |
| 2018-06-15 | $14.02 | $14.02 | 27,423,200 | — | — |
| 2018-06-14 | $13.87 | $13.87 | 30,680,700 | — | — |
| 2018-06-13 | $13.62 | $13.62 | 34,414,400 | — | — |
| 2018-06-12 | $13.42 | $13.42 | 38,903,700 | — | — |
| 2018-06-11 | $13.17 | $13.17 | 19,680,200 | — | — |
| 2018-06-08 | $13.08 | $13.08 | 34,598,300 | — | — |
| 2018-06-07 | $12.73 | $12.73 | 38,066,400 | — | — |
| 2018-06-06 | $13.13 | $13.13 | 49,269,000 | — | — |
| 2018-06-05 | $12.93 | $12.93 | 47,019,000 | — | — |
| 2018-06-04 | $12.32 | $12.32 | 50,689,600 | — | — |
| 2018-06-01 | $11.63 | $11.63 | 46,870,900 | — | — |
| 2018-05-31 | $11.39 | $11.39 | 62,892,100 | — | — |
| 2018-05-30 | $10.97 | $10.97 | 28,700,100 | — | — |
| 2018-05-29 | $10.55 | $10.55 | 11,533,800 | — | — |
| 2018-05-25 | $10.71 | $10.71 | 10,501,700 | — | — |
| 2018-05-24 | $10.60 | $10.60 | 13,841,000 | — | — |
| 2018-05-23 | $10.65 | $10.65 | 17,089,000 | — | — |
| 2018-05-22 | $10.74 | $10.74 | 13,562,200 | — | — |
| 2018-05-21 | $10.71 | $10.71 | 20,462,300 | — | — |
| 2018-05-18 | $10.58 | $10.58 | 18,448,400 | — | — |
| 2018-05-17 | $10.57 | $10.57 | 26,982,900 | — | — |
| 2018-05-16 | $10.58 | $10.58 | 19,836,000 | — | — |
| 2018-05-15 | $10.65 | $10.65 | 29,277,900 | — | — |
| 2018-05-14 | $10.98 | $10.98 | 19,105,800 | — | — |
| 2018-05-11 | $11.04 | $11.04 | 16,929,900 | — | — |
| 2018-05-10 | $11.01 | $11.01 | 19,069,100 | — | — |
| 2018-05-09 | $11.01 | $11.01 | 19,856,500 | — | — |
| 2018-05-08 | $10.97 | $10.97 | 35,536,400 | — | — |
| 2018-05-07 | $10.74 | $10.74 | 24,743,800 | — | — |
| 2018-05-04 | $10.79 | $10.79 | 39,865,000 | — | — |
| 2018-05-03 | $10.97 | $10.97 | 67,507,000 | — | — |
| 2018-05-02 | $11.03 | $11.03 | 159,209,400 | — | — |
| 2018-05-01 | $14.13 | $14.13 | 50,003,900 | — | — |
| 2018-04-30 | $14.33 | $14.33 | 21,573,800 | — | — |
| 2018-04-27 | $14.23 | $14.23 | 21,763,100 | — | — |
| 2018-04-26 | $14.70 | $14.70 | 22,736,800 | — | — |
| 2018-04-25 | $14.54 | $14.54 | 46,884,400 | — | — |
| 2018-04-24 | $15.63 | $15.63 | 19,801,800 | — | — |
| 2018-04-23 | $15.54 | $15.54 | 19,132,800 | — | — |
| 2018-04-20 | $15.20 | $15.20 | 20,481,300 | — | — |
| 2018-04-19 | $14.84 | $14.84 | 12,387,300 | — | — |
| 2018-04-18 | $14.65 | $14.65 | 9,877,800 | — | — |
| 2018-04-17 | $14.88 | $14.88 | 14,023,200 | — | — |
| 2018-04-16 | $14.58 | $14.58 | 11,767,600 | — | — |
| 2018-04-13 | $14.88 | $14.88 | 18,063,600 | — | — |
| 2018-04-12 | $14.92 | $14.92 | 21,276,200 | — | — |
| 2018-04-11 | $14.80 | $14.80 | 17,711,200 | — | — |
| 2018-04-10 | $14.48 | $14.48 | 16,189,200 | — | — |
| 2018-04-09 | $14.15 | $14.15 | 12,383,900 | — | — |
| 2018-04-06 | $14.25 | $14.25 | 13,533,900 | — | — |
| 2018-04-05 | $14.39 | $14.39 | 17,015,400 | — | — |
| 2018-04-04 | $14.59 | $14.59 | 20,131,800 | — | — |
| 2018-04-03 | $14.08 | $14.08 | 33,231,800 | — | — |
| 2018-04-02 | $14.46 | $14.46 | 30,892,600 | — | — |
| 2018-03-29 | $15.87 | $15.87 | 15,434,500 | — | — |
| 2018-03-28 | $15.95 | $15.95 | 20,652,700 | — | — |
| 2018-03-27 | $16.20 | $16.20 | 24,737,600 | — | — |
| 2018-03-26 | $16.25 | $16.25 | 13,650,300 | — | — |
| 2018-03-23 | $16.36 | $16.36 | 16,428,000 | — | — |
| 2018-03-22 | $16.57 | $16.57 | 20,098,600 | — | — |
| 2018-03-21 | $16.57 | $16.57 | 22,924,100 | — | — |
| 2018-03-20 | $16.00 | $16.00 | 27,101,500 | — | — |
| 2018-03-19 | $16.42 | $16.42 | 24,708,700 | — | — |
| 2018-03-16 | $17.01 | $17.01 | 22,292,200 | — | — |
| 2018-03-15 | $17.20 | $17.20 | 21,688,200 | — | — |
| 2018-03-14 | $17.85 | $17.85 | 14,665,400 | — | — |
| 2018-03-13 | $17.51 | $17.51 | 17,667,500 | — | — |
| 2018-03-12 | $18.11 | $18.11 | 17,055,800 | — | — |
| 2018-03-09 | $17.88 | $17.88 | 18,176,000 | — | — |
| 2018-03-08 | $17.65 | $17.65 | 19,249,500 | — | — |
| 2018-03-07 | $18.02 | $18.02 | 27,119,100 | — | — |
| 2018-03-06 | $18.01 | $18.01 | 18,427,300 | — | — |
| 2018-03-05 | $18.25 | $18.25 | 22,898,500 | — | — |
| 2018-03-02 | $18.01 | $18.01 | 31,631,400 | — | — |
| 2018-03-01 | $17.21 | $17.21 | 25,979,100 | — | — |
| 2018-02-28 | $17.32 | $17.32 | 34,520,700 | — | — |
| 2018-02-27 | $16.32 | $16.32 | 30,022,400 | — | — |
| 2018-02-26 | $17.09 | $17.09 | 26,423,200 | — | — |
| 2018-02-23 | $17.45 | $17.45 | 24,231,400 | — | — |
| 2018-02-22 | $17.51 | $17.51 | 51,776,400 | — | — |
| 2018-02-21 | $18.64 | $18.64 | 31,691,300 | — | — |
| 2018-02-20 | $18.93 | $18.93 | 42,723,100 | — | — |
| 2018-02-16 | $20.42 | $20.42 | 33,808,500 | — | — |
| 2018-02-15 | $19.75 | $19.75 | 40,746,100 | — | — |
| 2018-02-14 | $19.56 | $19.56 | 38,743,300 | — | — |
| 2018-02-13 | $18.58 | $18.58 | 28,873,300 | — | — |
| 2018-02-12 | $18.63 | $18.63 | 30,537,300 | — | — |
| 2018-02-09 | $18.80 | $18.80 | 50,072,800 | — | — |
| 2018-02-08 | $19.39 | $19.39 | 119,751,700 | — | — |
| 2018-02-07 | $20.75 | $20.75 | 232,325,100 | — | — |
| 2018-02-06 | $14.06 | $14.06 | 45,110,200 | — | — |
| 2018-02-05 | $13.85 | $13.85 | 20,637,700 | — | — |
| 2018-02-02 | $13.71 | $13.71 | 18,123,300 | — | — |
| 2018-02-01 | $13.92 | $13.92 | 13,306,000 | — | — |
| 2018-01-31 | $13.52 | $13.52 | 13,587,000 | — | — |
| 2018-01-30 | $13.26 | $13.26 | 12,413,600 | — | — |
| 2018-01-29 | $13.47 | $13.47 | 13,584,200 | — | — |
| 2018-01-26 | $13.56 | $13.56 | 17,366,200 | — | — |
| 2018-01-25 | $13.71 | $13.71 | 23,551,600 | — | — |
| 2018-01-24 | $14.44 | $14.44 | 11,979,600 | — | — |
| 2018-01-23 | $14.25 | $14.25 | 13,418,800 | — | — |
| 2018-01-22 | $14.17 | $14.17 | 12,479,700 | — | — |
| 2018-01-19 | $14.04 | $14.04 | 16,123,900 | — | — |
| 2018-01-18 | $14.01 | $14.01 | 16,316,900 | — | — |
| 2018-01-17 | $13.52 | $13.52 | 14,577,000 | — | — |
| 2018-01-16 | $13.50 | $13.50 | 26,654,400 | — | — |
| 2018-01-12 | $14.11 | $14.11 | 21,011,300 | — | — |
| 2018-01-11 | $14.60 | $14.60 | 12,497,500 | — | — |
| 2018-01-10 | $14.65 | $14.65 | 14,725,800 | — | — |
| 2018-01-09 | $14.10 | $14.10 | 14,929,100 | — | — |
| 2018-01-08 | $14.06 | $14.06 | 27,033,600 | — | — |
| 2018-01-05 | $14.50 | $14.50 | 18,828,000 | — | — |
| 2018-01-04 | $14.59 | $14.59 | 27,232,000 | — | — |
| 2018-01-03 | $15.31 | $15.31 | 15,921,400 | — | — |
| 2018-01-02 | $14.95 | $14.95 | 9,971,000 | — | — |