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
- 2014-06-24 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 | $3.40 | $3.40 | 350,600 | — | — |
| 2018-12-28 | $3.60 | $3.60 | 340,100 | — | — |
| 2018-12-27 | $3.50 | $3.50 | 491,500 | — | — |
| 2018-12-26 | $3.52 | $3.52 | 448,700 | — | — |
| 2018-12-24 | $3.70 | $3.70 | 238,500 | — | — |
| 2018-12-21 | $3.53 | $3.53 | 646,800 | — | — |
| 2018-12-20 | $3.88 | $3.88 | 289,500 | — | — |
| 2018-12-19 | $4.05 | $4.05 | 247,700 | — | — |
| 2018-12-18 | $4.14 | $4.14 | 307,000 | — | — |
| 2018-12-17 | $4.29 | $4.29 | 275,600 | — | — |
| 2018-12-14 | $4.40 | $4.40 | 438,900 | — | — |
| 2018-12-13 | $4.55 | $4.55 | 329,900 | — | — |
| 2018-12-12 | $4.65 | $4.65 | 144,700 | — | — |
| 2018-12-11 | $4.68 | $4.68 | 225,000 | — | — |
| 2018-12-10 | $4.83 | $4.83 | 160,900 | — | — |
| 2018-12-07 | $4.90 | $4.90 | 151,100 | — | — |
| 2018-12-06 | $5.15 | $5.15 | 271,000 | — | — |
| 2018-12-04 | $4.98 | $4.98 | 295,500 | — | — |
| 2018-12-03 | $5.13 | $5.13 | 376,400 | — | — |
| 2018-11-30 | $5.08 | $5.08 | 194,200 | — | — |
| 2018-11-29 | $4.89 | $4.89 | 185,800 | — | — |
| 2018-11-28 | $4.80 | $4.80 | 370,300 | — | — |
| 2018-11-27 | $4.66 | $4.66 | 363,000 | — | — |
| 2018-11-26 | $4.84 | $4.84 | 275,000 | — | — |
| 2018-11-23 | $5.08 | $5.08 | 80,300 | — | — |
| 2018-11-21 | $5.13 | $5.13 | 344,000 | — | — |
| 2018-11-20 | $5.06 | $5.06 | 470,700 | — | — |
| 2018-11-19 | $5.30 | $5.30 | 230,200 | — | — |
| 2018-11-16 | $5.54 | $5.54 | 273,500 | — | — |
| 2018-11-15 | $5.43 | $5.43 | 815,400 | — | — |
| 2018-11-14 | $5.59 | $5.59 | 1,303,900 | — | — |
| 2018-11-13 | $6.40 | $6.40 | 1,001,400 | — | — |
| 2018-11-12 | $6.37 | $6.37 | 415,300 | — | — |
| 2018-11-09 | $6.57 | $6.57 | 372,800 | — | — |
| 2018-11-08 | $6.66 | $6.66 | 241,300 | — | — |
| 2018-11-07 | $6.58 | $6.58 | 190,800 | — | — |
| 2018-11-06 | $6.41 | $6.41 | 187,800 | — | — |
| 2018-11-05 | $6.21 | $6.21 | 294,500 | — | — |
| 2018-11-02 | $6.37 | $6.37 | 394,300 | — | — |
| 2018-11-01 | $6.38 | $6.38 | 390,800 | — | — |
| 2018-10-31 | $6.05 | $6.05 | 263,300 | — | — |
| 2018-10-30 | $6.01 | $6.01 | 300,000 | — | — |
| 2018-10-29 | $5.69 | $5.69 | 266,100 | — | — |
| 2018-10-26 | $6.00 | $6.00 | 280,500 | — | — |
| 2018-10-25 | $5.97 | $5.97 | 483,700 | — | — |
| 2018-10-24 | $5.78 | $5.78 | 307,200 | — | — |
| 2018-10-23 | $5.90 | $5.90 | 286,700 | — | — |
| 2018-10-22 | $6.02 | $6.02 | 419,500 | — | — |
| 2018-10-19 | $5.74 | $5.74 | 581,800 | — | — |
| 2018-10-18 | $5.75 | $5.75 | 485,400 | — | — |
| 2018-10-17 | $5.91 | $5.91 | 279,800 | — | — |
| 2018-10-16 | $5.98 | $5.98 | 305,900 | — | — |
| 2018-10-15 | $5.80 | $5.80 | 342,300 | — | — |
| 2018-10-12 | $5.94 | $5.94 | 590,200 | — | — |
| 2018-10-11 | $5.57 | $5.57 | 615,200 | — | — |
| 2018-10-10 | $5.46 | $5.46 | 478,500 | — | — |
| 2018-10-09 | $5.59 | $5.59 | 540,100 | — | — |
| 2018-10-08 | $5.97 | $5.97 | 506,300 | — | — |
| 2018-10-05 | $6.41 | $6.41 | 731,600 | — | — |
| 2018-10-04 | $6.25 | $6.25 | 525,800 | — | — |
| 2018-10-03 | $6.86 | $6.86 | 933,900 | — | — |
| 2018-10-02 | $6.52 | $6.52 | 710,000 | — | — |
| 2018-10-01 | $7.22 | $7.22 | 297,200 | — | — |
| 2018-09-28 | $7.26 | $7.26 | 650,000 | — | — |
| 2018-09-27 | $7.57 | $7.57 | 526,400 | — | — |
| 2018-09-26 | $7.79 | $7.79 | 640,100 | — | — |
| 2018-09-25 | $8.05 | $8.05 | 257,300 | — | — |
| 2018-09-24 | $8.25 | $8.25 | 208,300 | — | — |
| 2018-09-21 | $8.37 | $8.37 | 186,400 | — | — |
| 2018-09-20 | $8.57 | $8.57 | 274,900 | — | — |
| 2018-09-19 | $8.38 | $8.38 | 279,600 | — | — |
| 2018-09-18 | $8.17 | $8.17 | 854,900 | — | — |
| 2018-09-17 | $9.16 | $9.16 | 342,200 | — | — |
| 2018-09-14 | $9.16 | $9.16 | 204,700 | — | — |
| 2018-09-13 | $9.18 | $9.18 | 313,000 | — | — |
| 2018-09-12 | $8.98 | $8.98 | 285,800 | — | — |
| 2018-09-11 | $8.82 | $8.82 | 408,200 | — | — |
| 2018-09-10 | $8.81 | $8.81 | 207,100 | — | — |
| 2018-09-07 | $9.07 | $9.07 | 190,700 | — | — |
| 2018-09-06 | $8.94 | $8.94 | 363,100 | — | — |
| 2018-09-05 | $9.06 | $9.06 | 343,300 | — | — |
| 2018-09-04 | $9.62 | $9.62 | 272,300 | — | — |
| 2018-08-31 | $9.52 | $9.52 | 342,300 | — | — |
| 2018-08-30 | $9.92 | $9.92 | 169,700 | — | — |
| 2018-08-29 | $10.06 | $10.06 | 248,300 | — | — |
| 2018-08-28 | $10.02 | $10.02 | 432,900 | — | — |
| 2018-08-27 | $10.01 | $10.01 | 604,100 | — | — |
| 2018-08-24 | $9.45 | $9.45 | 344,900 | — | — |
| 2018-08-23 | $9.37 | $9.37 | 427,500 | — | — |
| 2018-08-22 | $9.29 | $9.29 | 407,400 | — | — |
| 2018-08-21 | $9.01 | $9.01 | 519,500 | — | — |
| 2018-08-20 | $8.68 | $8.68 | 493,600 | — | — |
| 2018-08-17 | $8.60 | $8.60 | 405,100 | — | — |
| 2018-08-16 | $8.65 | $8.65 | 638,900 | — | — |
| 2018-08-15 | $8.55 | $8.55 | 2,119,000 | — | — |
| 2018-08-14 | $8.60 | $8.60 | 1,864,800 | — | — |
| 2018-08-13 | $10.16 | $10.16 | 178,800 | — | — |
| 2018-08-10 | $10.26 | $10.26 | 185,600 | — | — |
| 2018-08-09 | $10.34 | $10.34 | 286,500 | — | — |
| 2018-08-08 | $10.04 | $10.04 | 423,300 | — | — |
| 2018-08-07 | $9.94 | $9.94 | 520,900 | — | — |
| 2018-08-06 | $10.22 | $10.22 | 541,100 | — | — |
| 2018-08-03 | $10.42 | $10.42 | 220,500 | — | — |
| 2018-08-02 | $10.63 | $10.63 | 636,900 | — | — |
| 2018-08-01 | $10.62 | $10.62 | 328,700 | — | — |
| 2018-07-31 | $10.54 | $10.54 | 385,500 | — | — |
| 2018-07-30 | $10.53 | $10.53 | 483,200 | — | — |
| 2018-07-27 | $11.01 | $11.01 | 683,600 | — | — |
| 2018-07-26 | $11.42 | $11.42 | 318,200 | — | — |
| 2018-07-25 | $11.82 | $11.82 | 247,600 | — | — |
| 2018-07-24 | $11.38 | $11.38 | 364,200 | — | — |
| 2018-07-23 | $11.52 | $11.52 | 213,600 | — | — |
| 2018-07-20 | $11.69 | $11.69 | 446,700 | — | — |
| 2018-07-19 | $11.67 | $11.67 | 324,800 | — | — |
| 2018-07-18 | $11.95 | $11.95 | 459,200 | — | — |
| 2018-07-17 | $12.38 | $12.38 | 793,400 | — | — |
| 2018-07-16 | $11.83 | $11.83 | 250,800 | — | — |
| 2018-07-13 | $12.09 | $12.09 | 727,600 | — | — |
| 2018-07-12 | $12.03 | $12.03 | 536,000 | — | — |
| 2018-07-11 | $11.99 | $11.99 | 606,400 | — | — |
| 2018-07-10 | $11.51 | $11.51 | 890,400 | — | — |
| 2018-07-09 | $12.23 | $12.23 | 949,200 | — | — |
| 2018-07-06 | $11.07 | $11.07 | 519,400 | — | — |
| 2018-07-05 | $10.98 | $10.98 | 543,200 | — | — |
| 2018-07-03 | $10.99 | $10.99 | 431,000 | — | — |
| 2018-07-02 | $10.91 | $10.91 | 446,300 | — | — |
| 2018-06-29 | $10.70 | $10.70 | 590,100 | — | — |
| 2018-06-28 | $11.22 | $11.22 | 533,700 | — | — |
| 2018-06-27 | $11.11 | $11.11 | 928,900 | — | — |
| 2018-06-26 | $11.61 | $11.61 | 482,000 | — | — |
| 2018-06-25 | $11.66 | $11.66 | 1,214,700 | — | — |
| 2018-06-22 | $12.74 | $12.74 | 692,500 | — | — |
| 2018-06-21 | $12.46 | $12.46 | 603,100 | — | — |
| 2018-06-20 | $12.94 | $12.94 | 939,500 | — | — |
| 2018-06-19 | $12.24 | $12.24 | 1,598,300 | — | — |
| 2018-06-18 | $12.95 | $12.95 | 920,800 | — | — |
| 2018-06-15 | $12.98 | $12.98 | 1,639,800 | — | — |
| 2018-06-14 | $13.62 | $13.62 | 1,073,000 | — | — |
| 2018-06-13 | $13.57 | $13.57 | 1,299,400 | — | — |
| 2018-06-12 | $13.45 | $13.45 | 4,667,700 | — | — |
| 2018-06-11 | $15.68 | $15.68 | 4,380,200 | — | — |
| 2018-06-08 | $13.81 | $13.81 | 2,141,600 | — | — |
| 2018-06-07 | $12.81 | $12.81 | 392,300 | — | — |
| 2018-06-06 | $12.60 | $12.60 | 459,900 | — | — |
| 2018-06-05 | $12.69 | $12.69 | 663,100 | — | — |
| 2018-06-04 | $12.52 | $12.52 | 524,900 | — | — |
| 2018-06-01 | $12.44 | $12.44 | 399,900 | — | — |
| 2018-05-31 | $12.37 | $12.37 | 606,500 | — | — |
| 2018-05-30 | $12.15 | $12.15 | 500,900 | — | — |
| 2018-05-29 | $11.95 | $11.95 | 611,800 | — | — |
| 2018-05-25 | $11.81 | $11.81 | 238,900 | — | — |
| 2018-05-24 | $11.75 | $11.75 | 279,800 | — | — |
| 2018-05-23 | $11.90 | $11.90 | 236,800 | — | — |
| 2018-05-22 | $11.92 | $11.92 | 452,800 | — | — |
| 2018-05-21 | $11.90 | $11.90 | 429,200 | — | — |
| 2018-05-18 | $11.88 | $11.88 | 517,500 | — | — |
| 2018-05-17 | $11.92 | $11.92 | 687,900 | — | — |
| 2018-05-16 | $12.02 | $12.02 | 571,300 | — | — |
| 2018-05-15 | $12.10 | $12.10 | 1,828,600 | — | — |
| 2018-05-14 | $13.34 | $13.34 | 740,000 | — | — |
| 2018-05-11 | $13.01 | $13.01 | 509,200 | — | — |
| 2018-05-10 | $13.03 | $13.03 | 293,700 | — | — |
| 2018-05-09 | $12.98 | $12.98 | 424,500 | — | — |
| 2018-05-08 | $13.29 | $13.29 | 415,500 | — | — |
| 2018-05-07 | $13.22 | $13.22 | 686,200 | — | — |
| 2018-05-04 | $13.43 | $13.43 | 333,400 | — | — |
| 2018-05-03 | $13.43 | $13.43 | 512,500 | — | — |
| 2018-05-02 | $13.16 | $13.16 | 377,300 | — | — |
| 2018-05-01 | $13.16 | $13.16 | 479,600 | — | — |
| 2018-04-30 | $12.99 | $12.99 | 468,500 | — | — |
| 2018-04-27 | $13.08 | $13.08 | 432,700 | — | — |
| 2018-04-26 | $13.00 | $13.00 | 343,300 | — | — |
| 2018-04-25 | $12.88 | $12.88 | 694,400 | — | — |
| 2018-04-24 | $13.10 | $13.10 | 877,700 | — | — |
| 2018-04-23 | $13.27 | $13.27 | 767,000 | — | — |
| 2018-04-20 | $13.46 | $13.46 | 3,160,600 | — | — |
| 2018-04-19 | $12.66 | $12.66 | 549,300 | — | — |
| 2018-04-18 | $12.62 | $12.62 | 508,800 | — | — |
| 2018-04-17 | $12.58 | $12.58 | 649,500 | — | — |
| 2018-04-16 | $12.07 | $12.07 | 686,900 | — | — |
| 2018-04-13 | $11.83 | $11.83 | 1,045,900 | — | — |
| 2018-04-12 | $12.41 | $12.41 | 1,346,300 | — | — |
| 2018-04-11 | $12.04 | $12.04 | 585,200 | — | — |
| 2018-04-10 | $11.90 | $11.90 | 806,100 | — | — |
| 2018-04-09 | $11.49 | $11.49 | 796,000 | — | — |
| 2018-04-06 | $11.01 | $11.01 | 695,200 | — | — |
| 2018-04-05 | $11.35 | $11.35 | 1,255,800 | — | — |
| 2018-04-04 | $10.64 | $10.64 | 1,003,900 | — | — |
| 2018-04-03 | $10.28 | $10.28 | 771,300 | — | — |
| 2018-04-02 | $9.93 | $9.93 | 1,220,700 | — | — |
| 2018-03-29 | $10.09 | $10.09 | 1,723,900 | — | — |
| 2018-03-28 | $9.99 | $9.99 | 1,593,600 | — | — |
| 2018-03-27 | $10.10 | $10.10 | 1,791,400 | — | — |
| 2018-03-26 | $10.49 | $10.49 | 2,496,600 | — | — |
| 2018-03-23 | $11.27 | $11.27 | 1,201,000 | — | — |
| 2018-03-22 | $11.74 | $11.74 | 1,039,000 | — | — |
| 2018-03-21 | $12.18 | $12.18 | 599,700 | — | — |
| 2018-03-20 | $12.19 | $12.19 | 745,600 | — | — |
| 2018-03-19 | $12.04 | $12.04 | 2,096,900 | — | — |
| 2018-03-16 | $12.78 | $12.78 | 2,775,200 | — | — |
| 2018-03-15 | $12.94 | $12.94 | 3,694,200 | — | — |
| 2018-03-14 | $13.61 | $13.61 | 1,693,800 | — | — |
| 2018-03-13 | $14.00 | $14.00 | 1,367,000 | — | — |
| 2018-03-12 | $14.30 | $14.30 | 1,229,300 | — | — |
| 2018-03-09 | $13.94 | $13.94 | 983,600 | — | — |
| 2018-03-08 | $13.72 | $13.72 | 1,303,900 | — | — |
| 2018-03-07 | $13.22 | $13.22 | 570,300 | — | — |
| 2018-03-06 | $13.37 | $13.37 | 1,149,300 | — | — |
| 2018-03-05 | $13.02 | $13.02 | 632,500 | — | — |
| 2018-03-02 | $12.99 | $12.99 | 841,900 | — | — |
| 2018-03-01 | $13.00 | $13.00 | 1,142,400 | — | — |
| 2018-02-28 | $12.77 | $12.77 | 962,000 | — | — |
| 2018-02-27 | $12.90 | $12.90 | 1,655,000 | — | — |
| 2018-02-26 | $13.51 | $13.51 | 717,500 | — | — |
| 2018-02-23 | $13.52 | $13.52 | 1,198,300 | — | — |
| 2018-02-22 | $13.44 | $13.44 | 939,000 | — | — |
| 2018-02-21 | $13.63 | $13.63 | 1,034,500 | — | — |
| 2018-02-20 | $13.62 | $13.62 | 1,133,400 | — | — |
| 2018-02-16 | $13.39 | $13.39 | 2,140,400 | — | — |
| 2018-02-15 | $14.34 | $14.34 | 2,372,700 | — | — |
| 2018-02-14 | $13.97 | $13.97 | 1,985,000 | — | — |
| 2018-02-13 | $12.80 | $12.80 | 770,600 | — | — |
| 2018-02-12 | $12.61 | $12.61 | 1,331,500 | — | — |
| 2018-02-09 | $12.10 | $12.10 | 3,962,900 | — | — |
| 2018-02-08 | $12.02 | $12.02 | 1,606,600 | — | — |
| 2018-02-07 | $12.55 | $12.55 | 2,340,600 | — | — |
| 2018-02-06 | $12.55 | $12.55 | 3,926,600 | — | — |
| 2018-02-05 | $12.85 | $12.85 | 5,965,200 | — | — |
| 2018-02-02 | $12.83 | $12.83 | 5,852,600 | — | — |
| 2018-02-01 | $14.66 | $14.66 | 1,810,000 | — | — |
| 2018-01-31 | $15.33 | $15.33 | 1,595,700 | — | — |
| 2018-01-30 | $15.19 | $15.19 | 2,370,400 | — | — |
| 2018-01-29 | $15.29 | $15.29 | 2,411,500 | — | — |
| 2018-01-26 | $16.07 | $16.07 | 2,797,800 | — | — |
| 2018-01-25 | $16.24 | $16.24 | 3,511,300 | — | — |
| 2018-01-24 | $15.41 | $15.41 | 3,639,400 | — | — |
| 2018-01-23 | $15.54 | $15.54 | 6,077,400 | — | — |
| 2018-01-22 | $14.99 | $14.99 | 4,602,000 | — | — |
| 2018-01-19 | $16.39 | $16.39 | 2,398,700 | — | — |
| 2018-01-18 | $16.44 | $16.44 | 5,492,800 | — | — |
| 2018-01-17 | $16.36 | $16.36 | 5,497,600 | — | — |
| 2018-01-16 | $15.56 | $15.56 | 12,391,200 | — | — |
| 2018-01-12 | $16.63 | $16.63 | 26,657,400 | — | — |
| 2018-01-11 | $22.90 | $22.90 | 9,095,700 | — | — |
| 2018-01-10 | $22.39 | $22.39 | 11,775,700 | — | — |
| 2018-01-09 | $23.52 | $23.52 | 14,168,100 | — | — |
| 2018-01-08 | $19.46 | $19.46 | 5,586,600 | — | — |
| 2018-01-05 | $18.83 | $18.83 | 7,104,000 | — | — |
| 2018-01-04 | $19.81 | $19.81 | 11,979,700 | — | — |
| 2018-01-03 | $16.66 | $16.66 | 3,755,700 | — | — |
| 2018-01-02 | $16.80 | $16.80 | 5,484,900 | — | — |