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
- 2012-03-23 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 | $5.46 | $5.46 | 7,329,900 | — | — |
| 2018-12-28 | $5.60 | $5.60 | 3,681,500 | — | — |
| 2018-12-27 | $5.51 | $5.51 | 4,406,400 | — | — |
| 2018-12-26 | $5.66 | $5.66 | 6,435,600 | — | — |
| 2018-12-24 | $5.27 | $5.27 | 6,388,300 | — | — |
| 2018-12-21 | $5.20 | $5.20 | 12,316,100 | — | — |
| 2018-12-20 | $5.20 | $5.20 | 8,300,600 | — | — |
| 2018-12-19 | $5.17 | $5.17 | 7,793,200 | — | — |
| 2018-12-18 | $5.26 | $5.26 | 4,852,700 | — | — |
| 2018-12-17 | $5.18 | $5.18 | 5,810,100 | — | — |
| 2018-12-14 | $5.31 | $5.31 | 7,002,100 | — | — |
| 2018-12-13 | $5.63 | $5.63 | 4,585,900 | — | — |
| 2018-12-12 | $5.63 | $5.63 | 5,068,900 | — | — |
| 2018-12-11 | $5.31 | $5.31 | 3,035,800 | — | — |
| 2018-12-10 | $5.30 | $5.30 | 4,469,700 | — | — |
| 2018-12-07 | $5.20 | $5.20 | 4,772,700 | — | — |
| 2018-12-06 | $5.25 | $5.25 | 7,407,000 | — | — |
| 2018-12-04 | $5.54 | $5.54 | 6,357,100 | — | — |
| 2018-12-03 | $5.61 | $5.61 | 11,654,200 | — | — |
| 2018-11-30 | $5.77 | $5.77 | 6,722,800 | — | — |
| 2018-11-29 | $5.51 | $5.51 | 6,209,000 | — | — |
| 2018-11-28 | $5.59 | $5.59 | 7,218,900 | — | — |
| 2018-11-27 | $5.56 | $5.56 | 7,036,000 | — | — |
| 2018-11-26 | $5.37 | $5.37 | 6,710,500 | — | — |
| 2018-11-23 | $5.29 | $5.29 | 9,529,400 | — | — |
| 2018-11-21 | $5.55 | $5.55 | 6,518,000 | — | — |
| 2018-11-20 | $5.47 | $5.47 | 6,374,300 | — | — |
| 2018-11-19 | $5.70 | $5.70 | 9,932,000 | — | — |
| 2018-11-16 | $5.84 | $5.84 | 8,691,700 | — | — |
| 2018-11-15 | $5.66 | $5.66 | 19,624,400 | — | — |
| 2018-11-14 | $5.35 | $5.35 | 7,599,300 | — | — |
| 2018-11-13 | $5.24 | $5.24 | 5,119,100 | — | — |
| 2018-11-12 | $5.08 | $5.08 | 4,741,300 | — | — |
| 2018-11-09 | $5.06 | $5.06 | 6,239,200 | — | — |
| 2018-11-08 | $5.40 | $5.40 | 7,683,200 | — | — |
| 2018-11-07 | $5.97 | $5.97 | 7,318,900 | — | — |
| 2018-11-06 | $5.58 | $5.58 | 4,938,300 | — | — |
| 2018-11-05 | $5.68 | $5.68 | 5,916,600 | — | — |
| 2018-11-02 | $5.83 | $5.83 | 17,129,100 | — | — |
| 2018-11-01 | $5.70 | $5.70 | 12,643,200 | — | — |
| 2018-10-31 | $4.86 | $4.86 | 5,684,800 | — | — |
| 2018-10-30 | $4.53 | $4.53 | 5,928,900 | — | — |
| 2018-10-29 | $4.50 | $4.50 | 5,447,200 | — | — |
| 2018-10-26 | $4.71 | $4.71 | 4,303,500 | — | — |
| 2018-10-25 | $4.81 | $4.81 | 5,263,800 | — | — |
| 2018-10-24 | $4.68 | $4.68 | 6,792,300 | — | — |
| 2018-10-23 | $4.98 | $4.98 | 5,907,100 | — | — |
| 2018-10-22 | $5.21 | $5.21 | 5,772,500 | — | — |
| 2018-10-19 | $5.06 | $5.06 | 5,399,600 | — | — |
| 2018-10-18 | $5.16 | $5.16 | 6,640,500 | — | — |
| 2018-10-17 | $5.43 | $5.43 | 3,413,300 | — | — |
| 2018-10-16 | $5.61 | $5.61 | 7,608,600 | — | — |
| 2018-10-15 | $5.31 | $5.31 | 4,180,400 | — | — |
| 2018-10-12 | $5.41 | $5.41 | 8,786,700 | — | — |
| 2018-10-11 | $5.06 | $5.06 | 9,377,200 | — | — |
| 2018-10-10 | $5.01 | $5.01 | 11,965,000 | — | — |
| 2018-10-09 | $5.34 | $5.34 | 6,702,700 | — | — |
| 2018-10-08 | $5.50 | $5.50 | 4,690,800 | — | — |
| 2018-10-05 | $5.53 | $5.53 | 8,933,000 | — | — |
| 2018-10-04 | $5.75 | $5.75 | 5,136,000 | — | — |
| 2018-10-03 | $5.99 | $5.99 | 3,768,600 | — | — |
| 2018-10-02 | $5.93 | $5.93 | 7,347,500 | — | — |
| 2018-10-01 | $6.18 | $6.18 | 2,955,500 | — | — |
| 2018-09-28 | $6.24 | $6.24 | 7,309,100 | — | — |
| 2018-09-27 | $6.28 | $6.28 | 4,874,300 | — | — |
| 2018-09-26 | $6.32 | $6.32 | 11,695,500 | — | — |
| 2018-09-25 | $6.04 | $6.04 | 16,134,100 | — | — |
| 2018-09-24 | $6.05 | $6.05 | 13,197,500 | — | — |
| 2018-09-21 | $6.55 | $6.55 | 11,421,700 | — | — |
| 2018-09-20 | $6.55 | $6.55 | 12,827,800 | — | — |
| 2018-09-19 | $6.33 | $6.33 | 8,601,200 | — | — |
| 2018-09-18 | $6.11 | $6.11 | 9,673,800 | — | — |
| 2018-09-17 | $5.99 | $5.99 | 7,609,100 | — | — |
| 2018-09-14 | $6.21 | $6.21 | 7,208,400 | — | — |
| 2018-09-13 | $6.38 | $6.38 | 12,232,000 | — | — |
| 2018-09-12 | $6.05 | $6.05 | 6,528,200 | — | — |
| 2018-09-11 | $5.86 | $5.86 | 7,197,300 | — | — |
| 2018-09-10 | $5.86 | $5.86 | 13,957,300 | — | — |
| 2018-09-07 | $6.28 | $6.28 | 6,813,300 | — | — |
| 2018-09-06 | $6.62 | $6.62 | 5,054,600 | — | — |
| 2018-09-05 | $6.59 | $6.59 | 5,340,800 | — | — |
| 2018-09-04 | $6.72 | $6.72 | 5,825,400 | — | — |
| 2018-08-31 | $6.98 | $6.98 | 3,977,800 | — | — |
| 2018-08-30 | $6.86 | $6.86 | 5,901,600 | — | — |
| 2018-08-29 | $7.10 | $7.10 | 5,969,400 | — | — |
| 2018-08-28 | $7.05 | $7.05 | 5,193,300 | — | — |
| 2018-08-27 | $7.24 | $7.24 | 9,419,600 | — | — |
| 2018-08-24 | $6.88 | $6.88 | 10,795,200 | — | — |
| 2018-08-23 | $7.00 | $7.00 | 8,569,000 | — | — |
| 2018-08-22 | $7.30 | $7.30 | 6,072,500 | — | — |
| 2018-08-21 | $7.31 | $7.31 | 9,340,000 | — | — |
| 2018-08-20 | $7.50 | $7.50 | 14,740,900 | — | — |
| 2018-08-17 | $7.15 | $7.15 | 10,005,300 | — | — |
| 2018-08-16 | $7.15 | $7.15 | 15,614,100 | — | — |
| 2018-08-15 | $7.09 | $7.09 | 18,584,000 | — | — |
| 2018-08-14 | $7.55 | $7.55 | 46,286,700 | — | — |
| 2018-08-13 | $9.01 | $9.01 | 11,153,100 | — | — |
| 2018-08-10 | $9.14 | $9.14 | 7,297,900 | — | — |
| 2018-08-09 | $9.13 | $9.13 | 5,731,600 | — | — |
| 2018-08-08 | $9.10 | $9.10 | 4,942,900 | — | — |
| 2018-08-07 | $9.21 | $9.21 | 5,657,200 | — | — |
| 2018-08-06 | $9.19 | $9.19 | 4,655,800 | — | — |
| 2018-08-03 | $9.38 | $9.38 | 4,952,300 | — | — |
| 2018-08-02 | $9.41 | $9.41 | 8,378,800 | — | — |
| 2018-08-01 | $9.54 | $9.54 | 4,241,400 | — | — |
| 2018-07-31 | $9.65 | $9.65 | 4,771,600 | — | — |
| 2018-07-30 | $9.65 | $9.65 | 3,895,100 | — | — |
| 2018-07-27 | $9.85 | $9.85 | 6,259,300 | — | — |
| 2018-07-26 | $10.07 | $10.07 | 3,051,100 | — | — |
| 2018-07-25 | $10.15 | $10.15 | 4,996,400 | — | — |
| 2018-07-24 | $9.97 | $9.97 | 5,403,300 | — | — |
| 2018-07-23 | $10.08 | $10.08 | 4,445,200 | — | — |
| 2018-07-20 | $10.03 | $10.03 | 5,135,800 | — | — |
| 2018-07-19 | $9.92 | $9.92 | 2,595,400 | — | — |
| 2018-07-18 | $10.03 | $10.03 | 4,215,200 | — | — |
| 2018-07-17 | $10.03 | $10.03 | 7,175,100 | — | — |
| 2018-07-16 | $10.09 | $10.09 | 4,507,700 | — | — |
| 2018-07-13 | $10.24 | $10.24 | 6,244,900 | — | — |
| 2018-07-12 | $10.32 | $10.32 | 9,193,400 | — | — |
| 2018-07-11 | $10.35 | $10.35 | 8,426,800 | — | — |
| 2018-07-10 | $10.69 | $10.69 | 7,057,500 | — | — |
| 2018-07-09 | $10.99 | $10.99 | 3,000,000 | — | — |
| 2018-07-06 | $10.90 | $10.90 | 5,662,400 | — | — |
| 2018-07-05 | $10.72 | $10.72 | 4,780,000 | — | — |
| 2018-07-03 | $10.82 | $10.82 | 4,556,300 | — | — |
| 2018-07-02 | $10.80 | $10.80 | 5,473,100 | — | — |
| 2018-06-29 | $10.85 | $10.85 | 7,177,600 | — | — |
| 2018-06-28 | $10.82 | $10.82 | 5,358,700 | — | — |
| 2018-06-27 | $10.70 | $10.70 | 4,756,900 | — | — |
| 2018-06-26 | $10.97 | $10.97 | 3,429,200 | — | — |
| 2018-06-25 | $10.95 | $10.95 | 8,606,800 | — | — |
| 2018-06-22 | $11.23 | $11.23 | 4,934,200 | — | — |
| 2018-06-21 | $11.37 | $11.37 | 5,448,900 | — | — |
| 2018-06-20 | $11.37 | $11.37 | 5,356,500 | — | — |
| 2018-06-19 | $11.44 | $11.44 | 9,958,100 | — | — |
| 2018-06-18 | $11.66 | $11.66 | 16,285,500 | — | — |
| 2018-06-15 | $11.23 | $11.23 | 15,519,700 | — | — |
| 2018-06-14 | $11.11 | $11.11 | 13,177,400 | — | — |
| 2018-06-13 | $11.25 | $11.25 | 13,818,500 | — | — |
| 2018-06-12 | $11.33 | $11.33 | 21,203,400 | — | — |
| 2018-06-11 | $11.77 | $11.77 | 9,289,300 | — | — |
| 2018-06-08 | $11.98 | $11.98 | 7,277,600 | — | — |
| 2018-06-07 | $12.19 | $12.19 | 9,259,400 | — | — |
| 2018-06-06 | $12.41 | $12.41 | 8,193,700 | — | — |
| 2018-06-05 | $12.28 | $12.28 | 12,348,300 | — | — |
| 2018-06-04 | $12.09 | $12.09 | 8,505,600 | — | — |
| 2018-06-01 | $11.96 | $11.96 | 11,535,200 | — | — |
| 2018-05-31 | $11.68 | $11.68 | 9,961,600 | — | — |
| 2018-05-30 | $11.79 | $11.79 | 11,970,200 | — | — |
| 2018-05-29 | $11.62 | $11.62 | 11,436,800 | — | — |
| 2018-05-25 | $11.82 | $11.82 | 8,176,200 | — | — |
| 2018-05-24 | $11.93 | $11.93 | 9,855,200 | — | — |
| 2018-05-23 | $11.98 | $11.98 | 9,909,100 | — | — |
| 2018-05-22 | $12.12 | $12.12 | 7,369,900 | — | — |
| 2018-05-21 | $12.03 | $12.03 | 7,457,500 | — | — |
| 2018-05-18 | $12.05 | $12.05 | 6,090,500 | — | — |
| 2018-05-17 | $12.15 | $12.15 | 18,005,000 | — | — |
| 2018-05-16 | $12.66 | $12.66 | 34,082,300 | — | — |
| 2018-05-15 | $12.08 | $12.08 | 61,345,300 | — | — |
| 2018-05-14 | $15.09 | $15.09 | 11,806,100 | — | — |
| 2018-05-11 | $15.11 | $15.11 | 8,286,600 | — | — |
| 2018-05-10 | $15.17 | $15.17 | 7,077,600 | — | — |
| 2018-05-09 | $15.36 | $15.36 | 5,517,400 | — | — |
| 2018-05-08 | $15.98 | $15.98 | 6,002,400 | — | — |
| 2018-05-07 | $15.86 | $15.86 | 6,478,400 | — | — |
| 2018-05-04 | $15.75 | $15.75 | 6,458,800 | — | — |
| 2018-05-03 | $15.77 | $15.77 | 4,975,300 | — | — |
| 2018-05-02 | $15.68 | $15.68 | 6,896,300 | — | — |
| 2018-05-01 | $15.47 | $15.47 | 3,575,600 | — | — |
| 2018-04-30 | $15.48 | $15.48 | 6,209,900 | — | — |
| 2018-04-27 | $15.37 | $15.37 | 14,745,600 | — | — |
| 2018-04-26 | $14.51 | $14.51 | 10,742,300 | — | — |
| 2018-04-25 | $15.26 | $15.26 | 10,635,300 | — | — |
| 2018-04-24 | $15.30 | $15.30 | 9,645,200 | — | — |
| 2018-04-23 | $15.46 | $15.46 | 2,512,200 | — | — |
| 2018-04-20 | $15.70 | $15.70 | 4,833,300 | — | — |
| 2018-04-19 | $16.08 | $16.08 | 5,132,900 | — | — |
| 2018-04-18 | $15.95 | $15.95 | 6,603,600 | — | — |
| 2018-04-17 | $16.00 | $16.00 | 7,030,600 | — | — |
| 2018-04-16 | $15.66 | $15.66 | 8,525,900 | — | — |
| 2018-04-13 | $16.11 | $16.11 | 7,801,800 | — | — |
| 2018-04-12 | $16.55 | $16.55 | 4,635,800 | — | — |
| 2018-04-11 | $16.75 | $16.75 | 4,463,100 | — | — |
| 2018-04-10 | $17.03 | $17.03 | 4,190,800 | — | — |
| 2018-04-09 | $16.68 | $16.68 | 4,025,700 | — | — |
| 2018-04-06 | $16.70 | $16.70 | 7,948,100 | — | — |
| 2018-04-05 | $16.44 | $16.44 | 4,252,500 | — | — |
| 2018-04-04 | $16.48 | $16.48 | 5,473,900 | — | — |
| 2018-04-03 | $16.08 | $16.08 | 6,178,800 | — | — |
| 2018-04-02 | $16.14 | $16.14 | 4,809,000 | — | — |
| 2018-03-29 | $16.62 | $16.62 | 6,811,300 | — | — |
| 2018-03-28 | $16.20 | $16.20 | 13,868,000 | — | — |
| 2018-03-27 | $16.83 | $16.83 | 8,586,500 | — | — |
| 2018-03-26 | $18.00 | $18.00 | 8,898,000 | — | — |
| 2018-03-23 | $17.00 | $17.00 | 14,738,700 | — | — |
| 2018-03-22 | $17.02 | $17.02 | 18,805,900 | — | — |
| 2018-03-21 | $18.87 | $18.87 | 9,564,100 | — | — |
| 2018-03-20 | $18.23 | $18.23 | 9,367,600 | — | — |
| 2018-03-19 | $18.04 | $18.04 | 7,212,900 | — | — |
| 2018-03-16 | $18.16 | $18.16 | 16,331,100 | — | — |
| 2018-03-15 | $17.91 | $17.91 | 6,667,100 | — | — |
| 2018-03-14 | $18.11 | $18.11 | 5,471,100 | — | — |
| 2018-03-13 | $17.65 | $17.65 | 10,041,000 | — | — |
| 2018-03-12 | $18.46 | $18.46 | 8,450,200 | — | — |
| 2018-03-09 | $17.98 | $17.98 | 10,041,700 | — | — |
| 2018-03-08 | $17.33 | $17.33 | 7,109,400 | — | — |
| 2018-03-07 | $17.06 | $17.06 | 10,487,400 | — | — |
| 2018-03-06 | $16.85 | $16.85 | 18,716,300 | — | — |
| 2018-03-05 | $17.70 | $17.70 | 8,481,300 | — | — |
| 2018-03-02 | $18.21 | $18.21 | 9,258,000 | — | — |
| 2018-03-01 | $17.68 | $17.68 | 8,270,000 | — | — |
| 2018-02-28 | $17.39 | $17.39 | 10,204,400 | — | — |
| 2018-02-27 | $17.33 | $17.33 | 13,663,600 | — | — |
| 2018-02-26 | $18.26 | $18.26 | 10,002,600 | — | — |
| 2018-02-23 | $18.95 | $18.95 | 8,003,300 | — | — |
| 2018-02-22 | $18.35 | $18.35 | 7,186,200 | — | — |
| 2018-02-21 | $18.39 | $18.39 | 11,674,400 | — | — |
| 2018-02-20 | $18.38 | $18.38 | 13,844,200 | — | — |
| 2018-02-16 | $18.10 | $18.10 | 7,047,400 | — | — |
| 2018-02-15 | $18.16 | $18.16 | 17,565,800 | — | — |
| 2018-02-14 | $18.92 | $18.92 | 16,855,600 | — | — |
| 2018-02-13 | $17.49 | $17.49 | 32,442,300 | — | — |
| 2018-02-12 | $16.39 | $16.39 | 14,497,300 | — | — |
| 2018-02-09 | $15.34 | $15.34 | 23,046,500 | — | — |
| 2018-02-08 | $15.31 | $15.31 | 14,428,800 | — | — |
| 2018-02-07 | $15.97 | $15.97 | 8,737,100 | — | — |
| 2018-02-06 | $15.51 | $15.51 | 12,063,300 | — | — |
| 2018-02-05 | $15.21 | $15.21 | 11,129,400 | — | — |
| 2018-02-02 | $15.65 | $15.65 | 9,880,900 | — | — |
| 2018-02-01 | $15.96 | $15.96 | 10,484,200 | — | — |
| 2018-01-31 | $16.53 | $16.53 | 6,674,400 | — | — |
| 2018-01-30 | $16.72 | $16.72 | 7,015,700 | — | — |
| 2018-01-29 | $17.28 | $17.28 | 11,805,400 | — | — |
| 2018-01-26 | $17.65 | $17.65 | 15,343,700 | — | — |
| 2018-01-25 | $16.83 | $16.83 | 7,740,100 | — | — |
| 2018-01-24 | $16.44 | $16.44 | 10,603,600 | — | — |
| 2018-01-23 | $15.99 | $15.99 | 11,136,000 | — | — |
| 2018-01-22 | $16.00 | $16.00 | 9,443,600 | — | — |
| 2018-01-19 | $15.93 | $15.93 | 14,862,600 | — | — |
| 2018-01-18 | $15.67 | $15.67 | 10,392,900 | — | — |
| 2018-01-17 | $15.14 | $15.14 | 16,279,600 | — | — |
| 2018-01-16 | $16.04 | $16.04 | 35,502,100 | — | — |
| 2018-01-12 | $14.51 | $14.51 | 28,206,400 | — | — |
| 2018-01-11 | $13.62 | $13.62 | 14,894,400 | — | — |
| 2018-01-10 | $13.09 | $13.09 | 9,298,500 | — | — |
| 2018-01-09 | $13.23 | $13.23 | 22,454,400 | — | — |
| 2018-01-08 | $13.58 | $13.58 | 20,781,800 | — | — |
| 2018-01-05 | $12.37 | $12.37 | 9,559,200 | — | — |
| 2018-01-04 | $12.01 | $12.01 | 8,943,700 | — | — |
| 2018-01-03 | $12.20 | $12.20 | 7,657,800 | — | — |
| 2018-01-02 | $12.50 | $12.50 | 10,909,500 | — | — |