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
- 2010-05-03 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 | $4.10 | $4.10 | 1,101,300 | — | — |
| 2018-12-28 | $3.98 | $3.98 | 1,308,500 | — | — |
| 2018-12-27 | $3.76 | $3.76 | 1,293,000 | — | — |
| 2018-12-26 | $3.78 | $3.78 | 1,690,800 | — | — |
| 2018-12-24 | $3.44 | $3.44 | 911,400 | — | — |
| 2018-12-21 | $3.47 | $3.47 | 2,270,800 | — | — |
| 2018-12-20 | $3.74 | $3.74 | 1,068,900 | — | — |
| 2018-12-19 | $3.87 | $3.87 | 1,858,000 | — | — |
| 2018-12-18 | $4.22 | $4.22 | 1,769,700 | — | — |
| 2018-12-17 | $4.45 | $4.45 | 1,820,000 | — | — |
| 2018-12-14 | $4.75 | $4.75 | 1,031,300 | — | — |
| 2018-12-13 | $5.00 | $5.00 | 1,425,400 | — | — |
| 2018-12-12 | $5.10 | $5.10 | 870,100 | — | — |
| 2018-12-11 | $5.04 | $5.04 | 494,800 | — | — |
| 2018-12-10 | $5.12 | $5.12 | 1,065,400 | — | — |
| 2018-12-07 | $5.00 | $5.00 | 954,000 | — | — |
| 2018-12-06 | $5.04 | $5.04 | 1,552,500 | — | — |
| 2018-12-04 | $5.00 | $5.00 | 1,291,400 | — | — |
| 2018-12-03 | $5.23 | $5.23 | 1,188,900 | — | — |
| 2018-11-30 | $5.04 | $5.04 | 803,000 | — | — |
| 2018-11-29 | $5.00 | $5.00 | 548,600 | — | — |
| 2018-11-28 | $5.08 | $5.08 | 1,089,800 | — | — |
| 2018-11-27 | $4.92 | $4.92 | 622,900 | — | — |
| 2018-11-26 | $5.06 | $5.06 | 801,400 | — | — |
| 2018-11-23 | $5.02 | $5.02 | 564,700 | — | — |
| 2018-11-21 | $5.01 | $5.01 | 1,072,100 | — | — |
| 2018-11-20 | $4.88 | $4.88 | 968,300 | — | — |
| 2018-11-19 | $5.16 | $5.16 | 1,421,100 | — | — |
| 2018-11-16 | $5.35 | $5.35 | 987,400 | — | — |
| 2018-11-15 | $5.37 | $5.37 | 1,274,700 | — | — |
| 2018-11-14 | $5.17 | $5.17 | 1,172,400 | — | — |
| 2018-11-13 | $5.28 | $5.28 | 1,164,800 | — | — |
| 2018-11-12 | $5.36 | $5.36 | 1,321,000 | — | — |
| 2018-11-09 | $5.54 | $5.54 | 1,808,200 | — | — |
| 2018-11-08 | $5.23 | $5.23 | 1,443,000 | — | — |
| 2018-11-07 | $5.41 | $5.41 | 1,209,300 | — | — |
| 2018-11-06 | $4.96 | $4.96 | 1,356,000 | — | — |
| 2018-11-05 | $5.09 | $5.09 | 1,553,800 | — | — |
| 2018-11-02 | $5.07 | $5.07 | 1,195,200 | — | — |
| 2018-11-01 | $4.93 | $4.93 | 1,584,500 | — | — |
| 2018-10-31 | $4.55 | $4.55 | 1,215,600 | — | — |
| 2018-10-30 | $4.51 | $4.51 | 1,029,900 | — | — |
| 2018-10-29 | $4.36 | $4.36 | 1,457,200 | — | — |
| 2018-10-26 | $4.86 | $4.86 | 1,122,100 | — | — |
| 2018-10-25 | $4.97 | $4.97 | 1,488,500 | — | — |
| 2018-10-24 | $4.99 | $4.99 | 1,747,200 | — | — |
| 2018-10-23 | $5.23 | $5.23 | 1,267,300 | — | — |
| 2018-10-22 | $5.11 | $5.11 | 1,669,000 | — | — |
| 2018-10-19 | $5.37 | $5.37 | 1,198,500 | — | — |
| 2018-10-18 | $5.58 | $5.58 | 830,800 | — | — |
| 2018-10-17 | $5.70 | $5.70 | 1,006,700 | — | — |
| 2018-10-16 | $5.76 | $5.76 | 1,129,200 | — | — |
| 2018-10-15 | $5.50 | $5.50 | 1,071,100 | — | — |
| 2018-10-12 | $5.58 | $5.58 | 1,809,400 | — | — |
| 2018-10-11 | $5.50 | $5.50 | 1,568,000 | — | — |
| 2018-10-10 | $5.44 | $5.44 | 1,213,600 | — | — |
| 2018-10-09 | $5.61 | $5.61 | 1,459,300 | — | — |
| 2018-10-08 | $5.27 | $5.27 | 1,685,600 | — | — |
| 2018-10-05 | $5.42 | $5.42 | 1,372,400 | — | — |
| 2018-10-04 | $5.33 | $5.33 | 1,612,000 | — | — |
| 2018-10-03 | $5.41 | $5.41 | 1,975,700 | — | — |
| 2018-10-02 | $5.50 | $5.50 | 2,114,200 | — | — |
| 2018-10-01 | $5.51 | $5.51 | 2,224,000 | — | — |
| 2018-09-28 | $5.60 | $5.60 | 3,506,300 | — | — |
| 2018-09-27 | $5.70 | $5.70 | 3,462,300 | — | — |
| 2018-09-26 | $5.25 | $5.25 | 6,473,800 | — | — |
| 2018-09-25 | $5.15 | $5.15 | 13,070,000 | — | — |
| 2018-09-24 | $9.25 | $9.25 | 1,523,200 | — | — |
| 2018-09-21 | $9.00 | $9.00 | 2,801,500 | — | — |
| 2018-09-20 | $9.05 | $9.05 | 1,510,600 | — | — |
| 2018-09-19 | $8.95 | $8.95 | 1,283,200 | — | — |
| 2018-09-18 | $9.05 | $9.05 | 2,327,000 | — | — |
| 2018-09-17 | $9.50 | $9.50 | 2,621,500 | — | — |
| 2018-09-14 | $10.75 | $10.75 | 1,166,100 | — | — |
| 2018-09-13 | $10.95 | $10.95 | 1,328,700 | — | — |
| 2018-09-12 | $11.03 | $11.03 | 1,457,000 | — | — |
| 2018-09-11 | $11.90 | $11.90 | 797,900 | — | — |
| 2018-09-10 | $11.40 | $11.40 | 877,700 | — | — |
| 2018-09-07 | $11.50 | $11.50 | 1,329,500 | — | — |
| 2018-09-06 | $11.90 | $11.90 | 1,087,200 | — | — |
| 2018-09-05 | $12.40 | $12.40 | 854,500 | — | — |
| 2018-09-04 | $12.40 | $12.40 | 991,900 | — | — |
| 2018-08-31 | $12.70 | $12.70 | 928,300 | — | — |
| 2018-08-30 | $12.60 | $12.60 | 964,900 | — | — |
| 2018-08-29 | $12.55 | $12.55 | 887,200 | — | — |
| 2018-08-28 | $12.60 | $12.60 | 739,200 | — | — |
| 2018-08-27 | $12.55 | $12.55 | 1,032,000 | — | — |
| 2018-08-24 | $12.50 | $12.50 | 638,400 | — | — |
| 2018-08-23 | $12.30 | $12.30 | 862,200 | — | — |
| 2018-08-22 | $12.45 | $12.45 | 916,000 | — | — |
| 2018-08-21 | $12.15 | $12.15 | 1,304,000 | — | — |
| 2018-08-20 | $11.50 | $11.50 | 1,090,100 | — | — |
| 2018-08-17 | $11.55 | $11.55 | 1,056,400 | — | — |
| 2018-08-16 | $11.35 | $11.35 | 1,047,100 | — | — |
| 2018-08-15 | $11.50 | $11.50 | 832,500 | — | — |
| 2018-08-14 | $11.80 | $11.80 | 806,500 | — | — |
| 2018-08-13 | $11.70 | $11.70 | 798,800 | — | — |
| 2018-08-10 | $11.85 | $11.85 | 709,500 | — | — |
| 2018-08-09 | $11.85 | $11.85 | 863,000 | — | — |
| 2018-08-08 | $11.50 | $11.50 | 1,169,200 | — | — |
| 2018-08-07 | $12.15 | $12.15 | 1,129,400 | — | — |
| 2018-08-06 | $11.90 | $11.90 | 818,500 | — | — |
| 2018-08-03 | $11.55 | $11.55 | 774,100 | — | — |
| 2018-08-02 | $11.95 | $11.95 | 771,100 | — | — |
| 2018-08-01 | $11.75 | $11.75 | 1,020,300 | — | — |
| 2018-07-31 | $11.75 | $11.75 | 1,272,200 | — | — |
| 2018-07-30 | $10.90 | $10.90 | 992,000 | — | — |
| 2018-07-27 | $11.00 | $11.00 | 1,370,900 | — | — |
| 2018-07-26 | $11.55 | $11.55 | 862,300 | — | — |
| 2018-07-25 | $12.05 | $12.05 | 1,093,200 | — | — |
| 2018-07-24 | $11.50 | $11.50 | 971,100 | — | — |
| 2018-07-23 | $12.00 | $12.00 | 651,600 | — | — |
| 2018-07-20 | $12.15 | $12.15 | 920,000 | — | — |
| 2018-07-19 | $12.20 | $12.20 | 1,956,200 | — | — |
| 2018-07-18 | $11.45 | $11.45 | 2,110,700 | — | — |
| 2018-07-17 | $12.00 | $12.00 | 1,232,200 | — | — |
| 2018-07-16 | $12.40 | $12.40 | 1,466,400 | — | — |
| 2018-07-13 | $13.45 | $13.45 | 660,700 | — | — |
| 2018-07-12 | $13.40 | $13.40 | 994,200 | — | — |
| 2018-07-11 | $13.20 | $13.20 | 771,800 | — | — |
| 2018-07-10 | $13.55 | $13.55 | 555,400 | — | — |
| 2018-07-09 | $14.00 | $14.00 | 840,400 | — | — |
| 2018-07-06 | $13.95 | $13.95 | 680,300 | — | — |
| 2018-07-05 | $13.60 | $13.60 | 661,700 | — | — |
| 2018-07-03 | $13.25 | $13.25 | 424,800 | — | — |
| 2018-07-02 | $13.45 | $13.45 | 500,700 | — | — |
| 2018-06-29 | $13.15 | $13.15 | 871,200 | — | — |
| 2018-06-28 | $13.15 | $13.15 | 790,800 | — | — |
| 2018-06-27 | $12.85 | $12.85 | 841,000 | — | — |
| 2018-06-26 | $13.25 | $13.25 | 950,400 | — | — |
| 2018-06-25 | $12.70 | $12.70 | 1,557,300 | — | — |
| 2018-06-22 | $13.70 | $13.70 | 2,122,600 | — | — |
| 2018-06-21 | $13.85 | $13.85 | 2,814,500 | — | — |
| 2018-06-20 | $14.60 | $14.60 | 1,657,100 | — | — |
| 2018-06-19 | $13.95 | $13.95 | 893,400 | — | — |
| 2018-06-18 | $13.80 | $13.80 | 950,500 | — | — |
| 2018-06-15 | $13.70 | $13.70 | 2,163,500 | — | — |
| 2018-06-14 | $13.75 | $13.75 | 1,263,900 | — | — |
| 2018-06-13 | $13.50 | $13.50 | 955,000 | — | — |
| 2018-06-12 | $13.55 | $13.55 | 825,100 | — | — |
| 2018-06-11 | $13.60 | $13.60 | 1,155,600 | — | — |
| 2018-06-08 | $13.75 | $13.75 | 1,083,100 | — | — |
| 2018-06-07 | $13.95 | $13.95 | 1,106,300 | — | — |
| 2018-06-06 | $14.55 | $14.55 | 1,081,500 | — | — |
| 2018-06-05 | $14.95 | $14.95 | 1,642,300 | — | — |
| 2018-06-04 | $14.90 | $14.90 | 2,703,800 | — | — |
| 2018-06-01 | $13.45 | $13.45 | 850,900 | — | — |
| 2018-05-31 | $13.40 | $13.40 | 669,800 | — | — |
| 2018-05-30 | $13.45 | $13.45 | 582,300 | — | — |
| 2018-05-29 | $13.25 | $13.25 | 713,800 | — | — |
| 2018-05-25 | $13.65 | $13.65 | 514,800 | — | — |
| 2018-05-24 | $13.75 | $13.75 | 416,300 | — | — |
| 2018-05-23 | $13.75 | $13.75 | 464,300 | — | — |
| 2018-05-22 | $13.85 | $13.85 | 399,900 | — | — |
| 2018-05-21 | $13.90 | $13.90 | 663,700 | — | — |
| 2018-05-18 | $14.05 | $14.05 | 812,000 | — | — |
| 2018-05-17 | $14.05 | $14.05 | 704,700 | — | — |
| 2018-05-16 | $13.95 | $13.95 | 611,500 | — | — |
| 2018-05-15 | $13.70 | $13.70 | 445,200 | — | — |
| 2018-05-14 | $13.80 | $13.80 | 1,034,300 | — | — |
| 2018-05-11 | $13.10 | $13.10 | 880,600 | — | — |
| 2018-05-10 | $12.50 | $12.50 | 852,600 | — | — |
| 2018-05-09 | $12.95 | $12.95 | 816,200 | — | — |
| 2018-05-08 | $12.58 | $12.58 | 1,971,100 | — | — |
| 2018-05-07 | $13.45 | $13.45 | 887,600 | — | — |
| 2018-05-04 | $13.25 | $13.25 | 1,197,200 | — | — |
| 2018-05-03 | $13.45 | $13.45 | 853,000 | — | — |
| 2018-05-02 | $14.10 | $14.10 | 679,500 | — | — |
| 2018-05-01 | $14.25 | $14.25 | 759,800 | — | — |
| 2018-04-30 | $14.35 | $14.35 | 906,100 | — | — |
| 2018-04-27 | $15.00 | $15.00 | 673,100 | — | — |
| 2018-04-26 | $14.80 | $14.80 | 937,000 | — | — |
| 2018-04-25 | $14.25 | $14.25 | 791,800 | — | — |
| 2018-04-24 | $14.35 | $14.35 | 1,123,400 | — | — |
| 2018-04-23 | $14.05 | $14.05 | 768,100 | — | — |
| 2018-04-20 | $14.40 | $14.40 | 630,600 | — | — |
| 2018-04-19 | $14.70 | $14.70 | 1,149,500 | — | — |
| 2018-04-18 | $14.20 | $14.20 | 924,400 | — | — |
| 2018-04-17 | $14.05 | $14.05 | 1,152,800 | — | — |
| 2018-04-16 | $13.15 | $13.15 | 557,700 | — | — |
| 2018-04-13 | $13.40 | $13.40 | 1,009,400 | — | — |
| 2018-04-12 | $14.30 | $14.30 | 948,900 | — | — |
| 2018-04-11 | $14.00 | $14.00 | 1,385,600 | — | — |
| 2018-04-10 | $13.15 | $13.15 | 1,419,400 | — | — |
| 2018-04-09 | $13.10 | $13.10 | 1,003,000 | — | — |
| 2018-04-06 | $12.95 | $12.95 | 1,107,400 | — | — |
| 2018-04-05 | $13.50 | $13.50 | 1,392,000 | — | — |
| 2018-04-04 | $14.15 | $14.15 | 939,400 | — | — |
| 2018-04-03 | $13.75 | $13.75 | 922,400 | — | — |
| 2018-04-02 | $13.75 | $13.75 | 1,273,500 | — | — |
| 2018-03-29 | $14.20 | $14.20 | 1,514,600 | — | — |
| 2018-03-28 | $14.05 | $14.05 | 1,297,900 | — | — |
| 2018-03-27 | $14.40 | $14.40 | 1,231,300 | — | — |
| 2018-03-26 | $15.15 | $15.15 | 1,207,200 | — | — |
| 2018-03-23 | $14.95 | $14.95 | 1,536,700 | — | — |
| 2018-03-22 | $15.75 | $15.75 | 969,400 | — | — |
| 2018-03-21 | $16.10 | $16.10 | 809,200 | — | — |
| 2018-03-20 | $16.00 | $16.00 | 796,100 | — | — |
| 2018-03-19 | $15.95 | $15.95 | 1,098,000 | — | — |
| 2018-03-16 | $16.20 | $16.20 | 2,150,500 | — | — |
| 2018-03-15 | $16.45 | $16.45 | 1,138,200 | — | — |
| 2018-03-14 | $16.75 | $16.75 | 1,097,000 | — | — |
| 2018-03-13 | $16.80 | $16.80 | 1,367,000 | — | — |
| 2018-03-12 | $16.45 | $16.45 | 1,588,200 | — | — |
| 2018-03-09 | $16.55 | $16.55 | 2,745,000 | — | — |
| 2018-03-08 | $16.45 | $16.45 | 2,075,200 | — | — |
| 2018-03-07 | $15.25 | $15.25 | 1,348,100 | — | — |
| 2018-03-06 | $15.00 | $15.00 | 1,438,500 | — | — |
| 2018-03-05 | $15.20 | $15.20 | 2,124,100 | — | — |
| 2018-03-02 | $14.98 | $14.98 | 1,216,900 | — | — |
| 2018-03-01 | $14.40 | $14.40 | 981,300 | — | — |
| 2018-02-28 | $14.00 | $14.00 | 1,142,900 | — | — |
| 2018-02-27 | $14.25 | $14.25 | 1,195,300 | — | — |
| 2018-02-26 | $14.15 | $14.15 | 741,500 | — | — |
| 2018-02-23 | $14.05 | $14.05 | 962,900 | — | — |
| 2018-02-22 | $14.00 | $14.00 | 1,915,000 | — | — |
| 2018-02-21 | $13.85 | $13.85 | 3,820,000 | — | — |
| 2018-02-20 | $12.60 | $12.60 | 1,970,300 | — | — |
| 2018-02-16 | $12.20 | $12.20 | 1,194,600 | — | — |
| 2018-02-15 | $12.65 | $12.65 | 1,104,800 | — | — |
| 2018-02-14 | $12.45 | $12.45 | 1,994,100 | — | — |
| 2018-02-13 | $11.60 | $11.60 | 777,300 | — | — |
| 2018-02-12 | $11.85 | $11.85 | 1,042,400 | — | — |
| 2018-02-09 | $11.75 | $11.75 | 2,016,700 | — | — |
| 2018-02-08 | $11.80 | $11.80 | 1,936,600 | — | — |
| 2018-02-07 | $12.40 | $12.40 | 3,260,500 | — | — |
| 2018-02-06 | $13.05 | $13.05 | 2,993,800 | — | — |
| 2018-02-05 | $12.00 | $12.00 | 4,633,800 | — | — |
| 2018-02-02 | $11.80 | $11.80 | 2,674,800 | — | — |
| 2018-02-01 | $11.30 | $11.30 | 1,011,500 | — | — |
| 2018-01-31 | $11.50 | $11.50 | 1,037,900 | — | — |
| 2018-01-30 | $11.70 | $11.70 | 1,675,200 | — | — |
| 2018-01-29 | $12.25 | $12.25 | 2,763,100 | — | — |
| 2018-01-26 | $12.35 | $12.35 | 3,031,200 | — | — |
| 2018-01-25 | $11.00 | $11.00 | 1,682,300 | — | — |
| 2018-01-24 | $10.25 | $10.25 | 902,000 | — | — |
| 2018-01-23 | $10.35 | $10.35 | 1,144,800 | — | — |
| 2018-01-22 | $10.25 | $10.25 | 1,533,000 | — | — |
| 2018-01-19 | $9.35 | $9.35 | 726,200 | — | — |
| 2018-01-18 | $9.38 | $9.38 | 625,600 | — | — |
| 2018-01-17 | $9.60 | $9.60 | 840,000 | — | — |
| 2018-01-16 | $9.55 | $9.55 | 947,400 | — | — |
| 2018-01-12 | $9.88 | $9.88 | 2,099,600 | — | — |
| 2018-01-11 | $10.65 | $10.65 | 3,381,000 | — | — |
| 2018-01-10 | $9.20 | $9.20 | 1,078,800 | — | — |
| 2018-01-09 | $8.85 | $8.85 | 784,600 | — | — |
| 2018-01-08 | $8.70 | $8.70 | 1,595,800 | — | — |
| 2018-01-05 | $9.10 | $9.10 | 1,713,100 | — | — |
| 2018-01-04 | $8.85 | $8.85 | 1,974,500 | — | — |
| 2018-01-03 | $9.25 | $9.25 | 1,851,300 | — | — |
| 2018-01-02 | $8.75 | $8.75 | 1,301,800 | — | — |