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
- 1985-06-28 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 | $4.65 | $10.88 | 2,694,400 | — | — |
| 2018-12-28 | $4.59 | $10.74 | 1,808,200 | — | — |
| 2018-12-27 | $4.54 | $10.62 | 2,139,500 | — | — |
| 2018-12-26 | $4.61 | $10.78 | 1,491,800 | — | — |
| 2018-12-24 | $4.48 | $10.48 | 1,357,800 | — | — |
| 2018-12-21 | $4.53 | $10.60 | 3,832,800 | — | — |
| 2018-12-20 | $4.61 | $10.78 | 3,532,100 | — | — |
| 2018-12-19 | $4.66 | $10.90 | 2,026,900 | — | — |
| 2018-12-18 | $4.70 | $10.99 | 5,225,300 | — | — |
| 2018-12-17 | $4.68 | $10.95 | 2,326,400 | — | — |
| 2018-12-14 | $4.75 | $11.11 | 1,769,900 | — | — |
| 2018-12-13 | $4.85 | $11.35 | 2,954,100 | — | — |
| 2018-12-12 | $4.95 | $11.58 | 3,832,600 | — | — |
| 2018-12-11 | $4.83 | $11.30 | 2,828,400 | — | — |
| 2018-12-10 | $4.96 | $11.60 | 1,785,700 | — | — |
| 2018-12-07 | $5.08 | $11.88 | 2,074,100 | — | — |
| 2018-12-06 | $5.15 | $12.05 | 2,091,800 | — | — |
| 2018-12-04 | $5.35 | $12.51 | 2,041,600 | — | — |
| 2018-12-03 | $5.60 | $13.10 | 1,297,100 | — | — |
| 2018-11-30 | $5.52 | $12.91 | 854,700 | — | — |
| 2018-11-29 | $5.59 | $13.08 | 1,089,000 | — | — |
| 2018-11-28 | $5.63 | $13.17 | 2,325,100 | — | — |
| 2018-11-27 | $5.62 | $13.15 | 851,200 | — | — |
| 2018-11-26 | $5.66 | $13.24 | 1,272,400 | — | — |
| 2018-11-23 | $5.51 | $12.89 | 721,800 | — | — |
| 2018-11-21 | $5.64 | $13.19 | 875,000 | — | — |
| 2018-11-20 | $5.68 | $13.29 | 2,473,700 | — | — |
| 2018-11-19 | $6.07 | $14.20 | 926,000 | — | — |
| 2018-11-16 | $6.00 | $14.04 | 942,800 | — | — |
| 2018-11-15 | $6.12 | $14.32 | 1,153,900 | — | — |
| 2018-11-14 | $6.14 | $14.36 | 1,011,800 | — | — |
| 2018-11-13 | $6.20 | $14.50 | 1,972,900 | — | — |
| 2018-11-12 | $6.16 | $14.41 | 1,193,900 | — | — |
| 2018-11-09 | $6.26 | $14.64 | 668,200 | — | — |
| 2018-11-08 | $6.25 | $14.62 | 746,100 | — | — |
| 2018-11-07 | $6.28 | $14.69 | 674,100 | — | — |
| 2018-11-06 | $6.19 | $14.48 | 622,400 | — | — |
| 2018-11-05 | $6.18 | $14.46 | 709,300 | — | — |
| 2018-11-02 | $6.18 | $14.46 | 1,023,500 | — | — |
| 2018-11-01 | $6.17 | $14.43 | 1,166,200 | — | — |
| 2018-10-31 | $6.08 | $14.22 | 1,286,700 | — | — |
| 2018-10-30 | $6.04 | $14.13 | 1,882,800 | — | — |
| 2018-10-29 | $5.95 | $13.92 | 1,530,400 | — | — |
| 2018-10-26 | $5.90 | $13.80 | 959,900 | — | — |
| 2018-10-25 | $5.93 | $13.87 | 1,071,600 | — | — |
| 2018-10-24 | $5.84 | $13.66 | 2,028,500 | — | — |
| 2018-10-23 | $6.06 | $14.18 | 1,817,800 | — | — |
| 2018-10-22 | $6.08 | $14.22 | 1,104,100 | — | — |
| 2018-10-19 | $6.10 | $14.27 | 1,168,900 | — | — |
| 2018-10-18 | $6.00 | $14.04 | 1,365,700 | — | — |
| 2018-10-17 | $6.08 | $14.22 | 778,000 | — | — |
| 2018-10-16 | $6.10 | $14.27 | 1,305,500 | — | — |
| 2018-10-15 | $6.05 | $14.15 | 1,038,500 | — | — |
| 2018-10-12 | $6.13 | $14.34 | 1,517,800 | — | — |
| 2018-10-11 | $6.09 | $14.25 | 2,050,800 | — | — |
| 2018-10-10 | $6.37 | $14.90 | 1,515,900 | — | — |
| 2018-10-09 | $6.48 | $15.16 | 847,100 | — | — |
| 2018-10-08 | $6.49 | $15.18 | 1,224,500 | — | — |
| 2018-10-05 | $6.52 | $15.25 | 817,100 | — | — |
| 2018-10-04 | $6.54 | $15.30 | 1,399,300 | — | — |
| 2018-10-03 | $6.46 | $15.11 | 803,100 | — | — |
| 2018-10-02 | $6.41 | $14.99 | 690,000 | — | — |
| 2018-10-01 | $6.44 | $15.06 | 813,600 | — | — |
| 2018-09-28 | $6.43 | $15.04 | 1,666,700 | — | — |
| 2018-09-27 | $6.56 | $15.35 | 1,055,500 | — | — |
| 2018-09-26 | $6.63 | $15.51 | 1,267,800 | — | — |
| 2018-09-25 | $6.74 | $15.77 | 2,092,800 | — | — |
| 2018-09-24 | $6.48 | $15.16 | 993,900 | — | — |
| 2018-09-21 | $6.50 | $15.20 | 954,000 | — | — |
| 2018-09-20 | $6.44 | $15.06 | 1,911,100 | — | — |
| 2018-09-19 | $6.29 | $14.71 | 5,453,200 | — | — |
| 2018-09-18 | $6.09 | $14.25 | 1,121,100 | — | — |
| 2018-09-17 | $6.06 | $14.18 | 1,391,800 | — | — |
| 2018-09-14 | $6.03 | $14.11 | 2,221,800 | — | — |
| 2018-09-13 | $6.07 | $14.20 | 1,532,000 | — | — |
| 2018-09-12 | $6.05 | $14.15 | 1,845,800 | — | — |
| 2018-09-11 | $5.99 | $14.01 | 863,600 | — | — |
| 2018-09-10 | $5.96 | $13.94 | 1,066,500 | — | — |
| 2018-09-07 | $5.92 | $13.85 | 1,314,100 | — | — |
| 2018-09-06 | $6.01 | $14.06 | 1,312,300 | — | — |
| 2018-09-05 | $6.04 | $14.13 | 1,701,000 | — | — |
| 2018-09-04 | $6.01 | $14.06 | 2,292,900 | — | — |
| 2018-08-31 | $5.95 | $13.92 | 1,154,700 | — | — |
| 2018-08-30 | $6.00 | $14.04 | 1,076,200 | — | — |
| 2018-08-29 | $6.03 | $14.11 | 623,500 | — | — |
| 2018-08-28 | $6.06 | $14.18 | 812,700 | — | — |
| 2018-08-27 | $6.02 | $14.08 | 672,000 | — | — |
| 2018-08-24 | $5.97 | $13.97 | 1,447,200 | — | — |
| 2018-08-23 | $5.99 | $14.01 | 1,656,900 | — | — |
| 2018-08-22 | $6.11 | $14.29 | 1,209,400 | — | — |
| 2018-08-21 | $6.08 | $14.22 | 1,084,300 | — | — |
| 2018-08-20 | $5.98 | $13.99 | 1,280,400 | — | — |
| 2018-08-17 | $6.01 | $14.06 | 2,134,600 | — | — |
| 2018-08-16 | $6.19 | $14.48 | 1,500,600 | — | — |
| 2018-08-15 | $6.04 | $14.13 | 1,405,000 | — | — |
| 2018-08-14 | $6.12 | $14.32 | 1,147,100 | — | — |
| 2018-08-13 | $6.13 | $14.34 | 857,800 | — | — |
| 2018-08-10 | $6.12 | $14.32 | 855,800 | — | — |
| 2018-08-09 | $6.32 | $14.78 | 747,500 | — | — |
| 2018-08-08 | $6.36 | $14.88 | 1,023,100 | — | — |
| 2018-08-07 | $6.31 | $14.76 | 1,606,900 | — | — |
| 2018-08-06 | $6.31 | $14.76 | 1,117,600 | — | — |
| 2018-08-03 | $6.36 | $14.88 | 1,033,800 | — | — |
| 2018-08-02 | $6.31 | $14.76 | 1,630,500 | — | — |
| 2018-08-01 | $6.53 | $15.27 | 1,523,100 | — | — |
| 2018-07-31 | $6.55 | $15.32 | 1,981,800 | — | — |
| 2018-07-30 | $6.43 | $15.04 | 860,700 | — | — |
| 2018-07-27 | $6.35 | $14.85 | 772,800 | — | — |
| 2018-07-26 | $6.31 | $14.76 | 1,089,800 | — | — |
| 2018-07-25 | $6.32 | $14.78 | 1,199,500 | — | — |
| 2018-07-24 | $6.32 | $14.78 | 2,339,500 | — | — |
| 2018-07-23 | $6.20 | $14.50 | 1,759,800 | — | — |
| 2018-07-20 | $6.14 | $14.36 | 727,100 | — | — |
| 2018-07-19 | $6.13 | $14.34 | 1,127,100 | — | — |
| 2018-07-18 | $6.16 | $14.41 | 825,600 | — | — |
| 2018-07-17 | $6.12 | $14.32 | 1,344,900 | — | — |
| 2018-07-16 | $6.12 | $14.32 | 1,010,000 | — | — |
| 2018-07-13 | $6.00 | $14.04 | 832,200 | — | — |
| 2018-07-12 | $5.96 | $13.94 | 1,686,900 | — | — |
| 2018-07-11 | $5.90 | $13.80 | 2,134,000 | — | — |
| 2018-07-10 | $6.02 | $14.08 | 2,440,400 | — | — |
| 2018-07-09 | $6.12 | $14.32 | 1,912,400 | — | — |
| 2018-07-06 | $6.02 | $14.08 | 948,500 | — | — |
| 2018-07-05 | $6.01 | $14.06 | 1,723,500 | — | — |
| 2018-07-03 | $5.86 | $13.71 | 905,600 | — | — |
| 2018-07-02 | $5.88 | $13.75 | 1,030,800 | — | — |
| 2018-06-29 | $5.92 | $13.85 | 4,249,400 | — | — |
| 2018-06-28 | $5.85 | $13.68 | 5,173,200 | — | — |
| 2018-06-27 | $5.83 | $13.64 | 1,914,500 | — | — |
| 2018-06-26 | $5.95 | $13.92 | 2,194,600 | — | — |
| 2018-06-25 | $6.06 | $14.18 | 1,622,800 | — | — |
| 2018-06-22 | $6.15 | $14.39 | 2,917,000 | — | — |
| 2018-06-21 | $6.02 | $14.08 | 1,783,000 | — | — |
| 2018-06-20 | $6.18 | $14.46 | 1,927,400 | — | — |
| 2018-06-19 | $6.28 | $14.69 | 2,587,500 | — | — |
| 2018-06-18 | $6.15 | $14.39 | 3,379,300 | — | — |
| 2018-06-15 | $6.08 | $14.22 | 6,558,600 | — | — |
| 2018-06-14 | $6.30 | $14.74 | 717,400 | — | — |
| 2018-06-13 | $6.41 | $14.99 | 919,100 | — | — |
| 2018-06-12 | $6.34 | $14.83 | 754,600 | — | — |
| 2018-06-11 | $6.41 | $14.99 | 811,300 | — | — |
| 2018-06-08 | $6.33 | $14.81 | 620,400 | — | — |
| 2018-06-07 | $6.32 | $14.78 | 1,547,400 | — | — |
| 2018-06-06 | $6.29 | $14.71 | 1,549,300 | — | — |
| 2018-06-05 | $6.27 | $14.67 | 1,155,100 | — | — |
| 2018-06-04 | $6.35 | $14.85 | 1,069,200 | — | — |
| 2018-06-01 | $6.31 | $14.76 | 1,188,800 | — | — |
| 2018-05-31 | $6.21 | $14.53 | 1,424,200 | — | — |
| 2018-05-30 | $6.25 | $14.62 | 1,738,100 | — | — |
| 2018-05-29 | $6.13 | $14.34 | 2,258,800 | — | — |
| 2018-05-25 | $6.52 | $15.25 | 664,000 | — | — |
| 2018-05-24 | $6.51 | $15.23 | 1,231,700 | — | — |
| 2018-05-23 | $6.56 | $15.35 | 2,013,400 | — | — |
| 2018-05-22 | $6.75 | $15.79 | 1,863,100 | — | — |
| 2018-05-21 | $6.91 | $15.78 | 1,020,800 | — | — |
| 2018-05-18 | $6.87 | $15.69 | 1,012,900 | — | — |
| 2018-05-17 | $6.94 | $15.85 | 966,300 | — | — |
| 2018-05-16 | $6.92 | $15.80 | 843,900 | — | — |
| 2018-05-15 | $6.96 | $15.89 | 1,890,500 | — | — |
| 2018-05-14 | $6.89 | $15.73 | 901,900 | — | — |
| 2018-05-11 | $6.89 | $15.73 | 1,125,700 | — | — |
| 2018-05-10 | $6.91 | $15.78 | 3,060,400 | — | — |
| 2018-05-09 | $7.15 | $16.33 | 2,182,500 | — | — |
| 2018-05-08 | $7.04 | $16.07 | 1,072,800 | — | — |
| 2018-05-07 | $6.99 | $15.96 | 1,112,300 | — | — |
| 2018-05-04 | $7.03 | $16.05 | 1,931,500 | — | — |
| 2018-05-03 | $6.91 | $15.78 | 3,265,600 | — | — |
| 2018-05-02 | $7.09 | $16.19 | 2,446,900 | — | — |
| 2018-05-01 | $7.21 | $16.46 | 1,264,600 | — | — |
| 2018-04-30 | $7.26 | $16.58 | 1,050,600 | — | — |
| 2018-04-27 | $7.33 | $16.74 | 956,100 | — | — |
| 2018-04-26 | $7.35 | $16.78 | 2,231,000 | — | — |
| 2018-04-25 | $7.30 | $16.67 | 2,799,100 | — | — |
| 2018-04-24 | $7.39 | $16.87 | 3,154,100 | — | — |
| 2018-04-23 | $7.41 | $16.92 | 1,513,000 | — | — |
| 2018-04-20 | $7.35 | $16.78 | 686,100 | — | — |
| 2018-04-19 | $7.33 | $16.74 | 1,049,900 | — | — |
| 2018-04-18 | $7.32 | $16.71 | 1,269,200 | — | — |
| 2018-04-17 | $7.21 | $16.46 | 1,337,300 | — | — |
| 2018-04-16 | $7.21 | $16.46 | 679,600 | — | — |
| 2018-04-13 | $7.20 | $16.44 | 1,116,700 | — | — |
| 2018-04-12 | $7.23 | $16.51 | 2,169,400 | — | — |
| 2018-04-11 | $7.08 | $16.17 | 1,547,400 | — | — |
| 2018-04-10 | $7.02 | $16.03 | 1,533,800 | — | — |
| 2018-04-09 | $6.83 | $15.60 | 2,344,400 | — | — |
| 2018-04-06 | $6.79 | $15.50 | 1,803,800 | — | — |
| 2018-04-05 | $6.79 | $15.50 | 1,516,900 | — | — |
| 2018-04-04 | $6.68 | $15.25 | 1,062,000 | — | — |
| 2018-04-03 | $6.76 | $15.44 | 1,247,900 | — | — |
| 2018-04-02 | $6.67 | $15.23 | 1,255,900 | — | — |
| 2018-03-29 | $6.77 | $15.46 | 1,375,300 | — | — |
| 2018-03-28 | $6.76 | $15.44 | 2,195,200 | — | — |
| 2018-03-27 | $6.65 | $15.18 | 1,179,300 | — | — |
| 2018-03-26 | $6.77 | $15.46 | 2,612,200 | — | — |
| 2018-03-23 | $6.56 | $14.98 | 1,891,700 | — | — |
| 2018-03-22 | $6.61 | $15.09 | 2,801,800 | — | — |
| 2018-03-21 | $6.86 | $15.66 | 2,223,200 | — | — |
| 2018-03-20 | $6.90 | $15.76 | 4,867,700 | — | — |
| 2018-03-19 | $6.85 | $15.64 | 1,321,100 | — | — |
| 2018-03-16 | $6.89 | $15.73 | 1,119,900 | — | — |
| 2018-03-15 | $6.89 | $15.73 | 1,358,700 | — | — |
| 2018-03-14 | $6.81 | $15.55 | 1,082,000 | — | — |
| 2018-03-13 | $6.80 | $15.53 | 1,140,500 | — | — |
| 2018-03-12 | $6.86 | $15.66 | 1,750,100 | — | — |
| 2018-03-09 | $6.91 | $15.78 | 892,700 | — | — |
| 2018-03-08 | $6.89 | $15.73 | 867,100 | — | — |
| 2018-03-07 | $6.90 | $15.76 | 986,100 | — | — |
| 2018-03-06 | $6.87 | $15.69 | 1,365,900 | — | — |
| 2018-03-05 | $6.80 | $15.53 | 1,254,600 | — | — |
| 2018-03-02 | $6.72 | $15.34 | 2,971,400 | — | — |
| 2018-03-01 | $6.81 | $15.55 | 2,178,900 | — | — |
| 2018-02-28 | $6.92 | $15.80 | 2,153,200 | — | — |
| 2018-02-27 | $6.93 | $15.82 | 2,064,600 | — | — |
| 2018-02-26 | $6.96 | $15.89 | 2,699,200 | — | — |
| 2018-02-23 | $6.94 | $15.85 | 1,673,100 | — | — |
| 2018-02-22 | $6.81 | $15.55 | 1,829,700 | — | — |
| 2018-02-21 | $6.92 | $15.80 | 2,095,300 | — | — |
| 2018-02-20 | $6.94 | $15.85 | 2,546,600 | — | — |
| 2018-02-16 | $6.85 | $15.64 | 1,743,300 | — | — |
| 2018-02-15 | $6.91 | $15.78 | 2,667,200 | — | — |
| 2018-02-14 | $6.76 | $15.44 | 2,510,900 | — | — |
| 2018-02-13 | $6.59 | $15.05 | 2,352,000 | — | — |
| 2018-02-12 | $6.55 | $14.96 | 1,833,500 | — | — |
| 2018-02-09 | $6.45 | $14.73 | 5,355,800 | — | — |
| 2018-02-08 | $6.49 | $14.82 | 8,299,600 | — | — |
| 2018-02-07 | $6.68 | $15.25 | 8,419,300 | — | — |
| 2018-02-06 | $6.64 | $15.16 | 12,702,300 | — | — |
| 2018-02-05 | $6.62 | $15.12 | 10,128,000 | — | — |
| 2018-02-02 | $6.77 | $15.46 | 2,396,300 | — | — |
| 2018-02-01 | $6.88 | $15.71 | 2,073,300 | — | — |
| 2018-01-31 | $6.79 | $15.50 | 2,297,800 | — | — |
| 2018-01-30 | $6.87 | $15.69 | 2,727,900 | — | — |
| 2018-01-29 | $6.98 | $15.94 | 1,905,900 | — | — |
| 2018-01-26 | $6.98 | $15.94 | 1,322,200 | — | — |
| 2018-01-25 | $6.94 | $15.85 | 2,174,700 | — | — |
| 2018-01-24 | $6.93 | $15.82 | 1,667,500 | — | — |
| 2018-01-23 | $6.89 | $15.73 | 2,154,100 | — | — |
| 2018-01-22 | $6.98 | $15.94 | 2,741,100 | — | — |
| 2018-01-19 | $6.93 | $15.82 | 1,316,100 | — | — |
| 2018-01-18 | $6.93 | $15.82 | 2,562,400 | — | — |
| 2018-01-17 | $6.86 | $15.66 | 5,825,600 | — | — |
| 2018-01-16 | $6.81 | $15.55 | 3,085,100 | — | — |
| 2018-01-12 | $6.88 | $15.71 | 2,129,800 | — | — |
| 2018-01-11 | $6.79 | $15.50 | 3,147,700 | — | — |
| 2018-01-10 | $6.66 | $15.21 | 2,344,500 | — | — |
| 2018-01-09 | $6.55 | $14.96 | 1,969,300 | — | — |
| 2018-01-08 | $6.43 | $14.68 | 1,685,500 | — | — |
| 2018-01-05 | $6.42 | $14.66 | 1,583,000 | — | — |
| 2018-01-04 | $6.41 | $14.64 | 2,944,100 | — | — |
| 2018-01-03 | $6.34 | $14.48 | 1,271,600 | — | — |
| 2018-01-02 | $6.34 | $14.48 | 1,449,200 | — | — |