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
- 1973-02-21 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 | $3.10 | $7.89 | 142,400 | — | — |
| 2018-12-28 | $3.27 | $8.32 | 121,400 | — | — |
| 2018-12-27 | $2.97 | $7.56 | 122,000 | — | — |
| 2018-12-26 | $3.10 | $7.89 | 60,700 | — | — |
| 2018-12-24 | $3.08 | $7.84 | 28,800 | — | — |
| 2018-12-21 | $3.02 | $7.69 | 157,300 | — | — |
| 2018-12-20 | $3.07 | $7.81 | 90,000 | — | — |
| 2018-12-19 | $3.29 | $8.37 | 89,000 | — | — |
| 2018-12-18 | $3.48 | $8.86 | 54,700 | — | — |
| 2018-12-17 | $3.57 | $9.09 | 42,700 | — | — |
| 2018-12-14 | $3.79 | $9.65 | 75,100 | — | — |
| 2018-12-13 | $3.92 | $9.98 | 32,100 | — | — |
| 2018-12-12 | $4.00 | $10.18 | 46,400 | — | — |
| 2018-12-11 | $3.81 | $9.70 | 32,600 | — | — |
| 2018-12-10 | $3.84 | $9.77 | 57,400 | — | — |
| 2018-12-07 | $3.90 | $9.93 | 37,200 | — | — |
| 2018-12-06 | $3.83 | $9.75 | 50,700 | — | — |
| 2018-12-04 | $4.04 | $10.28 | 34,800 | — | — |
| 2018-12-03 | $4.22 | $10.74 | 24,700 | — | — |
| 2018-11-30 | $4.30 | $10.94 | 47,600 | — | — |
| 2018-11-29 | $4.01 | $10.21 | 21,100 | — | — |
| 2018-11-28 | $4.23 | $10.77 | 53,400 | — | — |
| 2018-11-27 | $4.03 | $10.26 | 25,500 | — | — |
| 2018-11-26 | $4.25 | $10.82 | 59,500 | — | — |
| 2018-11-23 | $4.48 | $11.40 | 7,400 | — | — |
| 2018-11-21 | $4.33 | $11.02 | 50,200 | — | — |
| 2018-11-20 | $3.98 | $10.13 | 81,900 | — | — |
| 2018-11-19 | $4.38 | $11.15 | 46,100 | — | — |
| 2018-11-16 | $4.23 | $10.77 | 43,800 | — | — |
| 2018-11-15 | $4.23 | $10.77 | 98,200 | — | — |
| 2018-11-14 | $4.40 | $11.20 | 109,700 | — | — |
| 2018-11-13 | $4.42 | $11.25 | 63,900 | — | — |
| 2018-11-12 | $4.45 | $11.33 | 41,100 | — | — |
| 2018-11-09 | $4.81 | $12.24 | 129,600 | — | — |
| 2018-11-08 | $5.07 | $12.90 | 271,400 | — | — |
| 2018-11-07 | $4.47 | $11.38 | 64,900 | — | — |
| 2018-11-06 | $4.45 | $11.33 | 50,900 | — | — |
| 2018-11-05 | $4.39 | $11.17 | 139,300 | — | — |
| 2018-11-02 | $4.19 | $10.66 | 143,400 | — | — |
| 2018-11-01 | $3.97 | $10.10 | 88,900 | — | — |
| 2018-10-31 | $3.71 | $9.44 | 101,200 | — | — |
| 2018-10-30 | $3.71 | $9.44 | 87,500 | — | — |
| 2018-10-29 | $3.68 | $9.37 | 71,300 | — | — |
| 2018-10-26 | $4.05 | $10.31 | 51,400 | — | — |
| 2018-10-25 | $4.17 | $10.61 | 42,700 | — | — |
| 2018-10-24 | $4.18 | $10.64 | 53,300 | — | — |
| 2018-10-23 | $4.26 | $10.84 | 55,300 | — | — |
| 2018-10-22 | $4.38 | $11.15 | 34,900 | — | — |
| 2018-10-19 | $4.50 | $11.45 | 44,700 | — | — |
| 2018-10-18 | $4.56 | $11.61 | 58,700 | — | — |
| 2018-10-17 | $4.55 | $11.58 | 62,500 | — | — |
| 2018-10-16 | $4.71 | $11.99 | 65,100 | — | — |
| 2018-10-15 | $4.63 | $11.78 | 39,100 | — | — |
| 2018-10-12 | $4.79 | $12.19 | 102,000 | — | — |
| 2018-10-11 | $4.76 | $12.11 | 205,700 | — | — |
| 2018-10-10 | $4.74 | $12.06 | 59,500 | — | — |
| 2018-10-09 | $4.98 | $12.67 | 59,300 | — | — |
| 2018-10-08 | $5.12 | $13.03 | 36,800 | — | — |
| 2018-10-05 | $5.13 | $13.06 | 46,800 | — | — |
| 2018-10-04 | $5.18 | $13.18 | 56,100 | — | — |
| 2018-10-03 | $5.45 | $13.87 | 119,000 | — | — |
| 2018-10-02 | $5.17 | $13.16 | 130,100 | — | — |
| 2018-10-01 | $5.71 | $14.53 | 106,000 | — | — |
| 2018-09-28 | $5.90 | $15.02 | 67,400 | — | — |
| 2018-09-27 | $6.45 | $16.42 | 345,600 | — | — |
| 2018-09-26 | $6.50 | $16.54 | 55,900 | — | — |
| 2018-09-25 | $6.75 | $17.18 | 43,800 | — | — |
| 2018-09-24 | $6.95 | $17.69 | 31,800 | — | — |
| 2018-09-21 | $7.00 | $17.82 | 41,900 | — | — |
| 2018-09-20 | $6.90 | $17.56 | 87,900 | — | — |
| 2018-09-19 | $6.90 | $17.56 | 66,400 | — | — |
| 2018-09-18 | $7.00 | $17.82 | 95,700 | — | — |
| 2018-09-17 | $7.00 | $17.82 | 54,700 | — | — |
| 2018-09-14 | $7.25 | $18.45 | 60,400 | — | — |
| 2018-09-13 | $7.05 | $17.94 | 124,000 | — | — |
| 2018-09-12 | $6.70 | $17.05 | 72,000 | — | — |
| 2018-09-11 | $6.95 | $17.69 | 66,200 | — | — |
| 2018-09-10 | $7.20 | $18.32 | 29,400 | — | — |
| 2018-09-07 | $7.25 | $18.45 | 38,400 | — | — |
| 2018-09-06 | $7.25 | $18.45 | 41,200 | — | — |
| 2018-09-05 | $7.50 | $19.09 | 25,300 | — | — |
| 2018-09-04 | $7.75 | $19.72 | 14,600 | — | — |
| 2018-08-31 | $7.55 | $19.21 | 12,300 | — | — |
| 2018-08-30 | $7.55 | $19.21 | 50,900 | — | — |
| 2018-08-29 | $7.35 | $18.71 | 19,500 | — | — |
| 2018-08-28 | $7.40 | $18.83 | 21,100 | — | — |
| 2018-08-27 | $7.70 | $19.60 | 17,500 | — | — |
| 2018-08-24 | $7.80 | $19.85 | 17,400 | — | — |
| 2018-08-23 | $7.60 | $19.34 | 36,500 | — | — |
| 2018-08-22 | $7.70 | $19.60 | 37,400 | — | — |
| 2018-08-21 | $7.70 | $19.60 | 22,600 | — | — |
| 2018-08-20 | $7.70 | $19.60 | 61,800 | — | — |
| 2018-08-17 | $7.50 | $19.09 | 73,500 | — | — |
| 2018-08-16 | $7.95 | $20.23 | 96,700 | — | — |
| 2018-08-15 | $7.30 | $18.58 | 41,800 | — | — |
| 2018-08-14 | $7.40 | $18.83 | 137,200 | — | — |
| 2018-08-13 | $8.50 | $21.63 | 56,200 | — | — |
| 2018-08-10 | $8.65 | $22.01 | 82,100 | — | — |
| 2018-08-09 | $9.75 | $24.81 | 42,200 | — | — |
| 2018-08-08 | $10.00 | $25.45 | 19,300 | — | — |
| 2018-08-07 | $9.70 | $24.69 | 35,200 | — | — |
| 2018-08-06 | $10.00 | $25.45 | 7,200 | — | — |
| 2018-08-03 | $10.10 | $25.70 | 5,500 | — | — |
| 2018-08-02 | $10.25 | $26.09 | 5,200 | — | — |
| 2018-08-01 | $10.40 | $26.47 | 9,200 | — | — |
| 2018-07-31 | $10.55 | $26.85 | 25,700 | — | — |
| 2018-07-30 | $10.80 | $27.49 | 57,700 | — | — |
| 2018-07-27 | $10.50 | $26.72 | 17,700 | — | — |
| 2018-07-26 | $10.10 | $25.70 | 11,300 | — | — |
| 2018-07-25 | $9.95 | $25.32 | 18,900 | — | — |
| 2018-07-24 | $9.65 | $24.56 | 30,400 | — | — |
| 2018-07-23 | $9.80 | $24.94 | 19,000 | — | — |
| 2018-07-20 | $9.85 | $25.07 | 4,900 | — | — |
| 2018-07-19 | $9.85 | $25.07 | 21,200 | — | — |
| 2018-07-18 | $9.80 | $24.94 | 34,400 | — | — |
| 2018-07-17 | $9.90 | $25.20 | 13,700 | — | — |
| 2018-07-16 | $9.60 | $24.43 | 23,400 | — | — |
| 2018-07-13 | $9.90 | $25.20 | 11,700 | — | — |
| 2018-07-12 | $9.95 | $25.32 | 23,300 | — | — |
| 2018-07-11 | $9.70 | $24.69 | 58,900 | — | — |
| 2018-07-10 | $10.30 | $26.21 | 18,900 | — | — |
| 2018-07-09 | $10.45 | $26.60 | 21,900 | — | — |
| 2018-07-06 | $10.70 | $27.23 | 18,300 | — | — |
| 2018-07-05 | $10.35 | $26.34 | 14,200 | — | — |
| 2018-07-03 | $10.05 | $25.58 | 24,100 | — | — |
| 2018-07-02 | $10.10 | $25.70 | 33,700 | — | — |
| 2018-06-29 | $10.25 | $26.09 | 37,000 | — | — |
| 2018-06-28 | $10.25 | $26.09 | 48,300 | — | — |
| 2018-06-27 | $10.55 | $26.85 | 67,900 | — | — |
| 2018-06-26 | $10.50 | $26.72 | 77,200 | — | — |
| 2018-06-25 | $10.50 | $26.72 | 56,700 | — | — |
| 2018-06-22 | $10.05 | $25.58 | 742,500 | — | — |
| 2018-06-21 | $9.75 | $24.81 | 37,400 | — | — |
| 2018-06-20 | $9.65 | $24.56 | 45,400 | — | — |
| 2018-06-19 | $10.15 | $25.83 | 71,100 | — | — |
| 2018-06-18 | $9.65 | $24.56 | 25,800 | — | — |
| 2018-06-15 | $9.60 | $24.43 | 30,400 | — | — |
| 2018-06-14 | $9.75 | $24.81 | 23,100 | — | — |
| 2018-06-13 | $10.40 | $26.47 | 19,500 | — | — |
| 2018-06-12 | $10.10 | $25.70 | 41,400 | — | — |
| 2018-06-11 | $10.30 | $26.21 | 21,300 | — | — |
| 2018-06-08 | $10.05 | $25.58 | 19,400 | — | — |
| 2018-06-07 | $10.00 | $25.45 | 17,500 | — | — |
| 2018-06-06 | $10.00 | $25.45 | 23,500 | — | — |
| 2018-06-05 | $9.75 | $24.81 | 30,100 | — | — |
| 2018-06-04 | $9.65 | $24.56 | 35,000 | — | — |
| 2018-06-01 | $10.35 | $26.34 | 43,400 | — | — |
| 2018-05-31 | $10.90 | $27.74 | 51,000 | — | — |
| 2018-05-30 | $9.70 | $24.69 | 23,900 | — | — |
| 2018-05-29 | $9.90 | $25.20 | 34,700 | — | — |
| 2018-05-25 | $9.80 | $24.94 | 18,900 | — | — |
| 2018-05-24 | $9.20 | $23.41 | 48,000 | — | — |
| 2018-05-23 | $9.75 | $24.81 | 28,400 | — | — |
| 2018-05-22 | $10.00 | $25.45 | 27,800 | — | — |
| 2018-05-21 | $9.55 | $24.30 | 26,700 | — | — |
| 2018-05-18 | $9.65 | $24.56 | 28,200 | — | — |
| 2018-05-17 | $9.70 | $24.69 | 19,800 | — | — |
| 2018-05-16 | $9.90 | $25.20 | 36,300 | — | — |
| 2018-05-15 | $9.35 | $23.80 | 37,600 | — | — |
| 2018-05-14 | $9.95 | $25.32 | 44,900 | — | — |
| 2018-05-11 | $10.05 | $25.58 | 20,700 | — | — |
| 2018-05-10 | $9.95 | $25.32 | 63,900 | — | — |
| 2018-05-09 | $9.70 | $24.69 | 21,200 | — | — |
| 2018-05-08 | $9.60 | $24.43 | 17,600 | — | — |
| 2018-05-07 | $9.55 | $24.30 | 15,400 | — | — |
| 2018-05-04 | $9.35 | $23.80 | 58,600 | — | — |
| 2018-05-03 | $9.20 | $23.41 | 31,700 | — | — |
| 2018-05-02 | $9.80 | $24.94 | 30,300 | — | — |
| 2018-05-01 | $9.40 | $23.92 | 43,800 | — | — |
| 2018-04-30 | $9.85 | $25.07 | 26,700 | — | — |
| 2018-04-27 | $10.40 | $26.47 | 65,900 | — | — |
| 2018-04-26 | $10.40 | $26.47 | 58,100 | — | — |
| 2018-04-25 | $10.55 | $26.85 | 43,100 | — | — |
| 2018-04-24 | $10.90 | $27.74 | 19,200 | — | — |
| 2018-04-23 | $10.80 | $27.49 | 22,600 | — | — |
| 2018-04-20 | $11.15 | $28.38 | 27,400 | — | — |
| 2018-04-19 | $11.25 | $28.63 | 21,300 | — | — |
| 2018-04-18 | $11.25 | $28.63 | 36,400 | — | — |
| 2018-04-17 | $10.95 | $27.87 | 30,900 | — | — |
| 2018-04-16 | $10.70 | $27.23 | 15,900 | — | — |
| 2018-04-13 | $10.35 | $26.34 | 41,200 | — | — |
| 2018-04-12 | $10.40 | $26.47 | 26,700 | — | — |
| 2018-04-11 | $10.05 | $25.58 | 35,200 | — | — |
| 2018-04-10 | $10.00 | $25.45 | 37,400 | — | — |
| 2018-04-09 | $10.85 | $27.61 | 45,700 | — | — |
| 2018-04-06 | $10.15 | $25.83 | 36,900 | — | — |
| 2018-04-05 | $10.10 | $25.70 | 43,100 | — | — |
| 2018-04-04 | $9.80 | $24.94 | 35,800 | — | — |
| 2018-04-03 | $9.60 | $24.43 | 74,200 | — | — |
| 2018-04-02 | $8.85 | $22.52 | 71,100 | — | — |
| 2018-03-29 | $8.90 | $22.65 | 42,100 | — | — |
| 2018-03-28 | $9.05 | $23.03 | 59,600 | — | — |
| 2018-03-27 | $9.05 | $23.03 | 70,300 | — | — |
| 2018-03-26 | $9.35 | $23.80 | 43,500 | — | — |
| 2018-03-23 | $9.70 | $24.69 | 29,400 | — | — |
| 2018-03-22 | $9.90 | $25.20 | 44,800 | — | — |
| 2018-03-21 | $10.15 | $25.83 | 32,900 | — | — |
| 2018-03-20 | $10.05 | $25.58 | 27,900 | — | — |
| 2018-03-19 | $10.80 | $27.49 | 32,200 | — | — |
| 2018-03-16 | $11.00 | $28.00 | 48,400 | — | — |
| 2018-03-15 | $10.80 | $27.49 | 19,800 | — | — |
| 2018-03-14 | $10.85 | $27.61 | 45,500 | — | — |
| 2018-03-13 | $10.80 | $27.49 | 42,400 | — | — |
| 2018-03-12 | $11.15 | $28.38 | 35,000 | — | — |
| 2018-03-09 | $11.10 | $28.25 | 19,500 | — | — |
| 2018-03-08 | $10.85 | $27.61 | 14,300 | — | — |
| 2018-03-07 | $11.00 | $28.00 | 32,700 | — | — |
| 2018-03-06 | $10.55 | $26.85 | 24,800 | — | — |
| 2018-03-05 | $10.75 | $27.36 | 36,200 | — | — |
| 2018-03-02 | $11.00 | $28.00 | 39,200 | — | — |
| 2018-03-01 | $10.35 | $26.34 | 51,100 | — | — |
| 2018-02-28 | $10.20 | $25.96 | 30,900 | — | — |
| 2018-02-27 | $10.95 | $27.87 | 22,600 | — | — |
| 2018-02-26 | $10.95 | $27.87 | 24,300 | — | — |
| 2018-02-23 | $10.55 | $26.85 | 26,500 | — | — |
| 2018-02-22 | $11.05 | $28.12 | 16,800 | — | — |
| 2018-02-21 | $10.85 | $27.61 | 39,800 | — | — |
| 2018-02-20 | $11.00 | $28.00 | 28,200 | — | — |
| 2018-02-16 | $11.00 | $28.00 | 60,300 | — | — |
| 2018-02-15 | $10.75 | $27.36 | 40,700 | — | — |
| 2018-02-14 | $10.50 | $26.72 | 39,100 | — | — |
| 2018-02-13 | $10.30 | $26.21 | 66,300 | — | — |
| 2018-02-12 | $10.80 | $27.49 | 48,100 | — | — |
| 2018-02-09 | $11.25 | $28.63 | 165,200 | — | — |
| 2018-02-08 | $11.25 | $28.63 | 54,000 | — | — |
| 2018-02-07 | $11.80 | $30.03 | 28,400 | — | — |
| 2018-02-06 | $12.45 | $31.69 | 58,400 | — | — |
| 2018-02-05 | $12.50 | $31.81 | 25,300 | — | — |
| 2018-02-02 | $13.10 | $33.34 | 20,500 | — | — |
| 2018-02-01 | $13.45 | $34.23 | 14,400 | — | — |
| 2018-01-31 | $13.60 | $34.61 | 16,200 | — | — |
| 2018-01-30 | $13.90 | $35.38 | 24,200 | — | — |
| 2018-01-29 | $14.75 | $37.54 | 10,200 | — | — |
| 2018-01-26 | $14.95 | $38.05 | 21,400 | — | — |
| 2018-01-25 | $14.90 | $37.92 | 10,600 | — | — |
| 2018-01-24 | $15.20 | $38.68 | 21,900 | — | — |
| 2018-01-23 | $15.60 | $39.70 | 35,400 | — | — |
| 2018-01-22 | $15.05 | $38.30 | 28,300 | — | — |
| 2018-01-19 | $14.20 | $36.14 | 28,600 | — | — |
| 2018-01-18 | $14.05 | $35.76 | 17,300 | — | — |
| 2018-01-17 | $14.60 | $37.16 | 19,100 | — | — |
| 2018-01-16 | $14.60 | $37.16 | 42,900 | — | — |
| 2018-01-12 | $14.75 | $37.54 | 21,300 | — | — |
| 2018-01-11 | $14.35 | $36.52 | 46,700 | — | — |
| 2018-01-10 | $14.05 | $35.76 | 30,400 | — | — |
| 2018-01-09 | $13.75 | $34.99 | 23,300 | — | — |
| 2018-01-08 | $14.35 | $36.52 | 43,700 | — | — |
| 2018-01-05 | $14.30 | $36.39 | 18,500 | — | — |
| 2018-01-04 | $14.00 | $35.63 | 51,300 | — | — |
| 2018-01-03 | $12.60 | $32.07 | 42,700 | — | — |
| 2018-01-02 | $12.90 | $32.83 | 40,800 | — | — |