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
- 2017-05-12 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 | $3.80 | $3.80 | 768,300 | — | — |
| 2018-12-28 | $3.90 | $3.90 | 269,000 | — | — |
| 2018-12-27 | $3.98 | $3.98 | 487,100 | — | — |
| 2018-12-26 | $4.21 | $4.21 | 449,700 | — | — |
| 2018-12-24 | $4.00 | $4.00 | 269,700 | — | — |
| 2018-12-21 | $4.02 | $4.02 | 1,070,500 | — | — |
| 2018-12-20 | $4.40 | $4.40 | 671,200 | — | — |
| 2018-12-19 | $4.55 | $4.55 | 864,900 | — | — |
| 2018-12-18 | $5.03 | $5.03 | 575,200 | — | — |
| 2018-12-17 | $5.22 | $5.22 | 528,700 | — | — |
| 2018-12-14 | $5.67 | $5.67 | 429,200 | — | — |
| 2018-12-13 | $5.78 | $5.78 | 1,087,300 | — | — |
| 2018-12-12 | $5.66 | $5.66 | 967,300 | — | — |
| 2018-12-11 | $6.31 | $6.31 | 952,100 | — | — |
| 2018-12-10 | $6.90 | $6.90 | 3,362,200 | — | — |
| 2018-12-07 | $5.63 | $5.63 | 464,800 | — | — |
| 2018-12-06 | $5.71 | $5.71 | 483,600 | — | — |
| 2018-12-04 | $5.32 | $5.32 | 320,500 | — | — |
| 2018-12-03 | $5.93 | $5.93 | 441,900 | — | — |
| 2018-11-30 | $5.91 | $5.91 | 404,500 | — | — |
| 2018-11-29 | $6.00 | $6.00 | 1,827,200 | — | — |
| 2018-11-28 | $5.90 | $5.89 | 537,500 | — | — |
| 2018-11-27 | $5.73 | $5.73 | 137,900 | — | — |
| 2018-11-26 | $5.75 | $5.75 | 156,900 | — | — |
| 2018-11-23 | $5.50 | $5.50 | 162,000 | — | — |
| 2018-11-21 | $5.57 | $5.57 | 239,800 | — | — |
| 2018-11-20 | $5.34 | $5.34 | 306,800 | — | — |
| 2018-11-19 | $5.33 | $5.33 | 271,800 | — | — |
| 2018-11-16 | $5.28 | $5.28 | 397,100 | — | — |
| 2018-11-15 | $5.84 | $5.84 | 367,200 | — | — |
| 2018-11-14 | $5.87 | $5.87 | 280,400 | — | — |
| 2018-11-13 | $6.78 | $6.78 | 505,500 | — | — |
| 2018-11-12 | $6.88 | $6.88 | 153,700 | — | — |
| 2018-11-09 | $7.03 | $7.03 | 128,500 | — | — |
| 2018-11-08 | $7.11 | $7.11 | 67,200 | — | — |
| 2018-11-07 | $7.50 | $7.50 | 112,100 | — | — |
| 2018-11-06 | $7.22 | $7.22 | 160,000 | — | — |
| 2018-11-05 | $7.46 | $7.46 | 158,400 | — | — |
| 2018-11-02 | $8.12 | $8.12 | 298,500 | — | — |
| 2018-11-01 | $7.47 | $7.47 | 411,300 | — | — |
| 2018-10-31 | $6.90 | $6.90 | 202,100 | — | — |
| 2018-10-30 | $6.92 | $6.92 | 326,800 | — | — |
| 2018-10-29 | $6.68 | $6.68 | 69,700 | — | — |
| 2018-10-26 | $6.96 | $6.96 | 96,700 | — | — |
| 2018-10-25 | $7.20 | $7.20 | 163,900 | — | — |
| 2018-10-24 | $7.23 | $7.23 | 180,300 | — | — |
| 2018-10-23 | $7.60 | $7.60 | 183,100 | — | — |
| 2018-10-22 | $7.61 | $7.61 | 123,100 | — | — |
| 2018-10-19 | $7.81 | $7.81 | 154,000 | — | — |
| 2018-10-18 | $8.12 | $8.12 | 66,500 | — | — |
| 2018-10-17 | $8.45 | $8.45 | 153,700 | — | — |
| 2018-10-16 | $8.62 | $8.62 | 196,700 | — | — |
| 2018-10-15 | $8.34 | $8.34 | 97,100 | — | — |
| 2018-10-12 | $8.60 | $8.60 | 177,600 | — | — |
| 2018-10-11 | $8.53 | $8.53 | 126,800 | — | — |
| 2018-10-10 | $8.13 | $8.13 | 166,900 | — | — |
| 2018-10-09 | $9.11 | $9.11 | 74,900 | — | — |
| 2018-10-08 | $9.11 | $9.11 | 74,100 | — | — |
| 2018-10-05 | $8.91 | $8.91 | 89,500 | — | — |
| 2018-10-04 | $8.93 | $8.93 | 107,700 | — | — |
| 2018-10-03 | $9.46 | $9.46 | 171,000 | — | — |
| 2018-10-02 | $9.22 | $9.22 | 123,900 | — | — |
| 2018-10-01 | $9.55 | $9.55 | 332,400 | — | — |
| 2018-09-28 | $10.43 | $10.43 | 41,900 | — | — |
| 2018-09-27 | $10.33 | $10.33 | 62,500 | — | — |
| 2018-09-26 | $10.50 | $10.50 | 88,000 | — | — |
| 2018-09-25 | $10.69 | $10.69 | 75,300 | — | — |
| 2018-09-24 | $10.62 | $10.62 | 126,300 | — | — |
| 2018-09-21 | $10.70 | $10.70 | 220,100 | — | — |
| 2018-09-20 | $10.65 | $10.65 | 239,600 | — | — |
| 2018-09-19 | $10.45 | $10.45 | 94,000 | — | — |
| 2018-09-18 | $10.27 | $10.27 | 63,200 | — | — |
| 2018-09-17 | $10.13 | $10.13 | 78,900 | — | — |
| 2018-09-14 | $10.41 | $10.41 | 85,200 | — | — |
| 2018-09-13 | $10.52 | $10.52 | 142,600 | — | — |
| 2018-09-12 | $10.16 | $10.16 | 115,000 | — | — |
| 2018-09-11 | $10.27 | $10.27 | 103,400 | — | — |
| 2018-09-10 | $10.37 | $10.37 | 49,100 | — | — |
| 2018-09-07 | $10.32 | $10.32 | 63,700 | — | — |
| 2018-09-06 | $10.47 | $10.47 | 121,700 | — | — |
| 2018-09-05 | $10.32 | $10.32 | 131,600 | — | — |
| 2018-09-04 | $10.35 | $10.35 | 140,500 | — | — |
| 2018-08-31 | $10.44 | $10.44 | 115,200 | — | — |
| 2018-08-30 | $10.32 | $10.32 | 136,600 | — | — |
| 2018-08-29 | $10.31 | $10.31 | 167,000 | — | — |
| 2018-08-28 | $10.51 | $10.51 | 177,700 | — | — |
| 2018-08-27 | $10.28 | $10.28 | 275,600 | — | — |
| 2018-08-24 | $10.49 | $10.49 | 129,100 | — | — |
| 2018-08-23 | $10.72 | $10.72 | 152,700 | — | — |
| 2018-08-22 | $11.01 | $11.01 | 259,200 | — | — |
| 2018-08-21 | $11.28 | $11.28 | 166,400 | — | — |
| 2018-08-20 | $11.22 | $11.22 | 223,000 | — | — |
| 2018-08-17 | $11.38 | $11.38 | 99,600 | — | — |
| 2018-08-16 | $11.31 | $11.31 | 197,600 | — | — |
| 2018-08-15 | $10.79 | $10.79 | 863,500 | — | — |
| 2018-08-14 | $12.30 | $12.30 | 940,600 | — | — |
| 2018-08-13 | $15.80 | $15.80 | 555,300 | — | — |
| 2018-08-10 | $14.68 | $14.68 | 94,600 | — | — |
| 2018-08-09 | $14.75 | $14.75 | 99,500 | — | — |
| 2018-08-08 | $14.41 | $14.41 | 63,600 | — | — |
| 2018-08-07 | $14.57 | $14.57 | 117,800 | — | — |
| 2018-08-06 | $14.07 | $14.07 | 101,100 | — | — |
| 2018-08-03 | $13.94 | $13.94 | 125,400 | — | — |
| 2018-08-02 | $14.49 | $14.49 | 75,000 | — | — |
| 2018-08-01 | $14.82 | $14.82 | 76,500 | — | — |
| 2018-07-31 | $14.93 | $14.93 | 88,600 | — | — |
| 2018-07-30 | $13.91 | $13.91 | 201,300 | — | — |
| 2018-07-27 | $15.57 | $15.57 | 114,000 | — | — |
| 2018-07-26 | $16.58 | $16.58 | 37,100 | — | — |
| 2018-07-25 | $16.74 | $16.74 | 96,300 | — | — |
| 2018-07-24 | $16.05 | $16.05 | 157,100 | — | — |
| 2018-07-23 | $16.64 | $16.64 | 56,700 | — | — |
| 2018-07-20 | $16.71 | $16.71 | 53,600 | — | — |
| 2018-07-19 | $17.01 | $17.01 | 138,800 | — | — |
| 2018-07-18 | $16.63 | $16.63 | 97,900 | — | — |
| 2018-07-17 | $16.30 | $16.30 | 85,800 | — | — |
| 2018-07-16 | $16.49 | $16.49 | 116,200 | — | — |
| 2018-07-13 | $17.10 | $17.10 | 90,100 | — | — |
| 2018-07-12 | $17.35 | $17.35 | 124,700 | — | — |
| 2018-07-11 | $17.32 | $17.32 | 84,000 | — | — |
| 2018-07-10 | $17.04 | $17.04 | 120,100 | — | — |
| 2018-07-09 | $17.17 | $17.17 | 102,900 | — | — |
| 2018-07-06 | $17.15 | $17.15 | 219,800 | — | — |
| 2018-07-05 | $17.81 | $17.81 | 117,900 | — | — |
| 2018-07-03 | $17.99 | $17.99 | 165,300 | — | — |
| 2018-07-02 | $17.97 | $17.97 | 227,200 | — | — |
| 2018-06-29 | $16.82 | $16.82 | 450,400 | — | — |
| 2018-06-28 | $16.38 | $16.38 | 276,800 | — | — |
| 2018-06-27 | $17.24 | $17.24 | 288,200 | — | — |
| 2018-06-26 | $17.73 | $17.73 | 227,300 | — | — |
| 2018-06-25 | $18.18 | $18.18 | 381,900 | — | — |
| 2018-06-22 | $18.04 | $18.04 | 895,600 | — | — |
| 2018-06-21 | $17.99 | $17.99 | 1,480,100 | — | — |
| 2018-06-20 | $21.60 | $21.60 | 179,200 | — | — |
| 2018-06-19 | $22.15 | $22.15 | 193,900 | — | — |
| 2018-06-18 | $23.40 | $23.40 | 132,700 | — | — |
| 2018-06-15 | $23.06 | $23.06 | 96,500 | — | — |
| 2018-06-14 | $23.37 | $23.37 | 202,600 | — | — |
| 2018-06-13 | $23.20 | $23.20 | 233,200 | — | — |
| 2018-06-12 | $24.16 | $24.16 | 371,500 | — | — |
| 2018-06-11 | $21.62 | $21.62 | 95,300 | — | — |
| 2018-06-08 | $21.40 | $21.40 | 92,000 | — | — |
| 2018-06-07 | $20.92 | $20.92 | 133,500 | — | — |
| 2018-06-06 | $21.18 | $21.18 | 185,500 | — | — |
| 2018-06-05 | $20.82 | $20.82 | 82,900 | — | — |
| 2018-06-04 | $20.47 | $20.47 | 132,600 | — | — |
| 2018-06-01 | $20.99 | $20.99 | 96,100 | — | — |
| 2018-05-31 | $20.40 | $20.40 | 111,400 | — | — |
| 2018-05-30 | $20.04 | $20.04 | 127,100 | — | — |
| 2018-05-29 | $20.79 | $20.79 | 88,300 | — | — |
| 2018-05-25 | $20.67 | $20.67 | 61,700 | — | — |
| 2018-05-24 | $20.20 | $20.20 | 57,400 | — | — |
| 2018-05-23 | $20.34 | $20.34 | 189,500 | — | — |
| 2018-05-22 | $21.44 | $21.44 | 55,800 | — | — |
| 2018-05-21 | $21.91 | $21.91 | 67,300 | — | — |
| 2018-05-18 | $22.14 | $22.14 | 84,300 | — | — |
| 2018-05-17 | $22.27 | $22.27 | 94,300 | — | — |
| 2018-05-16 | $21.78 | $21.78 | 118,800 | — | — |
| 2018-05-15 | $21.26 | $21.26 | 129,700 | — | — |
| 2018-05-14 | $21.47 | $21.47 | 145,300 | — | — |
| 2018-05-11 | $22.18 | $22.18 | 163,800 | — | — |
| 2018-05-10 | $21.72 | $21.72 | 258,900 | — | — |
| 2018-05-09 | $22.48 | $22.48 | 550,300 | — | — |
| 2018-05-08 | $20.18 | $20.18 | 210,200 | — | — |
| 2018-05-07 | $20.57 | $20.57 | 220,200 | — | — |
| 2018-05-04 | $21.25 | $21.25 | 246,100 | — | — |
| 2018-05-03 | $20.38 | $20.38 | 154,400 | — | — |
| 2018-05-02 | $20.05 | $20.05 | 143,500 | — | — |
| 2018-05-01 | $19.34 | $19.34 | 212,600 | — | — |
| 2018-04-30 | $20.71 | $20.71 | 371,400 | — | — |
| 2018-04-27 | $19.57 | $19.57 | 297,200 | — | — |
| 2018-04-26 | $18.59 | $18.59 | 321,400 | — | — |
| 2018-04-25 | $16.87 | $16.87 | 83,300 | — | — |
| 2018-04-24 | $17.17 | $17.17 | 157,200 | — | — |
| 2018-04-23 | $17.60 | $17.60 | 581,100 | — | — |
| 2018-04-20 | $17.05 | $17.05 | 63,400 | — | — |
| 2018-04-19 | $17.11 | $17.11 | 86,200 | — | — |
| 2018-04-18 | $16.95 | $16.95 | 126,500 | — | — |
| 2018-04-17 | $17.15 | $17.15 | 109,300 | — | — |
| 2018-04-16 | $17.23 | $17.23 | 207,400 | — | — |
| 2018-04-13 | $17.20 | $17.20 | 114,600 | — | — |
| 2018-04-12 | $17.22 | $17.22 | 148,700 | — | — |
| 2018-04-11 | $17.51 | $17.51 | 364,700 | — | — |
| 2018-04-10 | $16.96 | $16.96 | 309,800 | — | — |
| 2018-04-09 | $16.16 | $16.16 | 166,600 | — | — |
| 2018-04-06 | $15.78 | $15.78 | 428,600 | — | — |
| 2018-04-05 | $15.32 | $15.32 | 840,900 | — | — |
| 2018-04-04 | $13.16 | $13.16 | 197,100 | — | — |
| 2018-04-03 | $13.79 | $13.79 | 119,200 | — | — |
| 2018-04-02 | $14.06 | $14.06 | 107,100 | — | — |
| 2018-03-29 | $13.92 | $13.92 | 147,500 | — | — |
| 2018-03-28 | $13.72 | $13.72 | 126,500 | — | — |
| 2018-03-27 | $13.82 | $13.82 | 254,700 | — | — |
| 2018-03-26 | $14.96 | $14.96 | 291,600 | — | — |
| 2018-03-23 | $15.45 | $15.45 | 221,800 | — | — |
| 2018-03-22 | $15.52 | $15.52 | 206,500 | — | — |
| 2018-03-21 | $16.72 | $16.72 | 296,900 | — | — |
| 2018-03-20 | $15.60 | $15.60 | 57,200 | — | — |
| 2018-03-19 | $15.70 | $15.70 | 141,400 | — | — |
| 2018-03-16 | $16.10 | $16.10 | 440,000 | — | — |
| 2018-03-15 | $15.14 | $15.14 | 148,700 | — | — |
| 2018-03-14 | $14.66 | $14.66 | 140,600 | — | — |
| 2018-03-13 | $14.36 | $14.36 | 273,700 | — | — |
| 2018-03-12 | $15.10 | $15.10 | 321,100 | — | — |
| 2018-03-09 | $14.06 | $14.06 | 101,300 | — | — |
| 2018-03-08 | $14.04 | $14.04 | 218,700 | — | — |
| 2018-03-07 | $14.69 | $14.69 | 282,800 | — | — |
| 2018-03-06 | $13.42 | $13.42 | 139,800 | — | — |
| 2018-03-05 | $13.92 | $13.92 | 122,300 | — | — |
| 2018-03-02 | $13.32 | $13.32 | 282,100 | — | — |
| 2018-03-01 | $12.72 | $12.72 | 450,300 | — | — |
| 2018-02-28 | $13.95 | $13.95 | 228,800 | — | — |
| 2018-02-27 | $14.27 | $14.27 | 860,800 | — | — |
| 2018-02-26 | $18.09 | $18.09 | 864,100 | — | — |
| 2018-02-23 | $15.38 | $15.38 | 302,500 | — | — |
| 2018-02-22 | $14.66 | $14.66 | 158,500 | — | — |
| 2018-02-21 | $14.32 | $14.32 | 115,000 | — | — |
| 2018-02-20 | $14.37 | $14.37 | 170,900 | — | — |
| 2018-02-16 | $14.72 | $14.72 | 201,200 | — | — |
| 2018-02-15 | $16.15 | $16.15 | 227,100 | — | — |
| 2018-02-14 | $16.08 | $16.08 | 388,900 | — | — |
| 2018-02-13 | $14.92 | $14.92 | 88,200 | — | — |
| 2018-02-12 | $14.83 | $14.83 | 143,000 | — | — |
| 2018-02-09 | $14.72 | $14.72 | 271,700 | — | — |
| 2018-02-08 | $14.24 | $14.24 | 286,300 | — | — |
| 2018-02-07 | $15.01 | $15.01 | 235,300 | — | — |
| 2018-02-06 | $15.80 | $15.80 | 688,600 | — | — |
| 2018-02-05 | $15.72 | $15.72 | 202,200 | — | — |
| 2018-02-02 | $16.19 | $16.19 | 383,100 | — | — |
| 2018-02-01 | $18.10 | $18.10 | 317,200 | — | — |
| 2018-01-31 | $17.75 | $17.75 | 1,256,500 | — | — |
| 2018-01-30 | $23.15 | $23.15 | 142,300 | — | — |
| 2018-01-29 | $22.96 | $22.96 | 215,000 | — | — |
| 2018-01-26 | $23.24 | $23.24 | 104,600 | — | — |
| 2018-01-25 | $23.01 | $23.01 | 136,300 | — | — |
| 2018-01-24 | $22.90 | $22.90 | 269,200 | — | — |
| 2018-01-23 | $23.26 | $23.26 | 328,000 | — | — |
| 2018-01-22 | $24.12 | $24.12 | 614,100 | — | — |
| 2018-01-19 | $24.01 | $24.01 | 345,700 | — | — |
| 2018-01-18 | $23.46 | $23.46 | 234,000 | — | — |
| 2018-01-17 | $23.14 | $23.14 | 160,200 | — | — |
| 2018-01-16 | $22.89 | $22.89 | 477,700 | — | — |
| 2018-01-12 | $23.33 | $23.33 | 277,500 | — | — |
| 2018-01-11 | $23.18 | $23.18 | 112,300 | — | — |
| 2018-01-10 | $23.38 | $23.38 | 227,300 | — | — |
| 2018-01-09 | $23.27 | $23.27 | 427,100 | — | — |
| 2018-01-08 | $24.01 | $24.01 | 596,800 | — | — |
| 2018-01-05 | $23.41 | $23.41 | 455,700 | — | — |
| 2018-01-04 | $23.66 | $23.66 | 296,300 | — | — |
| 2018-01-03 | $23.73 | $23.73 | 436,500 | — | — |
| 2018-01-02 | $23.22 | $23.22 | 382,500 | — | — |