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
- 1983-08-09 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 | $4.53 | $4.53 | 156,500 | — | — |
| 2018-12-28 | $4.57 | $4.57 | 76,300 | — | — |
| 2018-12-27 | $4.51 | $4.51 | 76,900 | — | — |
| 2018-12-26 | $4.39 | $4.39 | 103,800 | — | — |
| 2018-12-24 | $4.03 | $4.03 | 107,700 | — | — |
| 2018-12-21 | $4.26 | $4.26 | 115,000 | — | — |
| 2018-12-20 | $4.55 | $4.55 | 124,400 | — | — |
| 2018-12-19 | $4.37 | $4.37 | 145,700 | — | — |
| 2018-12-18 | $4.71 | $4.71 | 102,500 | — | — |
| 2018-12-17 | $4.63 | $4.63 | 82,700 | — | — |
| 2018-12-14 | $4.44 | $4.44 | 154,000 | — | — |
| 2018-12-13 | $4.82 | $4.82 | 66,900 | — | — |
| 2018-12-12 | $5.24 | $5.24 | 85,400 | — | — |
| 2018-12-11 | $5.05 | $5.05 | 83,700 | — | — |
| 2018-12-10 | $5.05 | $5.05 | 89,500 | — | — |
| 2018-12-07 | $5.12 | $5.12 | 55,700 | — | — |
| 2018-12-06 | $5.17 | $5.17 | 90,100 | — | — |
| 2018-12-04 | $5.31 | $5.31 | 95,900 | — | — |
| 2018-12-03 | $5.34 | $5.34 | 196,000 | — | — |
| 2018-11-30 | $5.50 | $5.50 | 485,400 | — | — |
| 2018-11-29 | $5.57 | $5.57 | 163,000 | — | — |
| 2018-11-28 | $5.64 | $5.64 | 144,500 | — | — |
| 2018-11-27 | $5.69 | $5.69 | 102,900 | — | — |
| 2018-11-26 | $5.52 | $5.52 | 50,700 | — | — |
| 2018-11-23 | $5.56 | $5.56 | 19,800 | — | — |
| 2018-11-21 | $5.47 | $5.47 | 87,600 | — | — |
| 2018-11-20 | $5.22 | $5.22 | 104,900 | — | — |
| 2018-11-19 | $5.16 | $5.16 | 108,800 | — | — |
| 2018-11-16 | $5.30 | $5.30 | 134,400 | — | — |
| 2018-11-15 | $5.29 | $5.29 | 96,700 | — | — |
| 2018-11-14 | $5.09 | $5.09 | 98,800 | — | — |
| 2018-11-13 | $5.00 | $5.00 | 99,900 | — | — |
| 2018-11-12 | $4.89 | $4.89 | 64,700 | — | — |
| 2018-11-09 | $4.83 | $4.83 | 41,800 | — | — |
| 2018-11-08 | $4.82 | $4.82 | 19,600 | — | — |
| 2018-11-07 | $4.83 | $4.83 | 58,300 | — | — |
| 2018-11-06 | $4.90 | $4.90 | 37,900 | — | — |
| 2018-11-05 | $4.77 | $4.77 | 62,100 | — | — |
| 2018-11-02 | $5.00 | $5.00 | 125,400 | — | — |
| 2018-11-01 | $4.99 | $4.99 | 284,600 | — | — |
| 2018-10-31 | $4.69 | $4.69 | 107,600 | — | — |
| 2018-10-30 | $4.44 | $4.44 | 74,700 | — | — |
| 2018-10-29 | $4.30 | $4.30 | 95,900 | — | — |
| 2018-10-26 | $4.46 | $4.46 | 158,900 | — | — |
| 2018-10-25 | $4.71 | $4.71 | 108,100 | — | — |
| 2018-10-24 | $4.51 | $4.51 | 112,600 | — | — |
| 2018-10-23 | $4.59 | $4.59 | 71,700 | — | — |
| 2018-10-22 | $4.54 | $4.54 | 84,600 | — | — |
| 2018-10-19 | $4.60 | $4.60 | 99,500 | — | — |
| 2018-10-18 | $4.53 | $4.53 | 126,700 | — | — |
| 2018-10-17 | $4.71 | $4.71 | 46,900 | — | — |
| 2018-10-16 | $4.75 | $4.75 | 117,300 | — | — |
| 2018-10-15 | $4.81 | $4.81 | 94,100 | — | — |
| 2018-10-12 | $4.64 | $4.64 | 103,100 | — | — |
| 2018-10-11 | $4.64 | $4.64 | 96,800 | — | — |
| 2018-10-10 | $4.74 | $4.74 | 105,000 | — | — |
| 2018-10-09 | $4.74 | $4.74 | 91,900 | — | — |
| 2018-10-08 | $4.80 | $4.80 | 162,800 | — | — |
| 2018-10-05 | $4.69 | $4.69 | 168,100 | — | — |
| 2018-10-04 | $4.90 | $4.90 | 318,500 | — | — |
| 2018-10-03 | $5.14 | $5.14 | 95,700 | — | — |
| 2018-10-02 | $5.39 | $5.39 | 67,600 | — | — |
| 2018-10-01 | $5.25 | $5.25 | 109,900 | — | — |
| 2018-09-28 | $5.34 | $5.34 | 164,000 | — | — |
| 2018-09-27 | $5.45 | $5.45 | 131,600 | — | — |
| 2018-09-26 | $5.56 | $5.56 | 71,600 | — | — |
| 2018-09-25 | $5.80 | $5.80 | 65,900 | — | — |
| 2018-09-24 | $5.65 | $5.65 | 66,800 | — | — |
| 2018-09-21 | $5.89 | $5.89 | 158,200 | — | — |
| 2018-09-20 | $5.94 | $5.94 | 197,700 | — | — |
| 2018-09-19 | $5.56 | $5.56 | 189,200 | — | — |
| 2018-09-18 | $5.23 | $5.23 | 116,900 | — | — |
| 2018-09-17 | $5.15 | $5.15 | 70,300 | — | — |
| 2018-09-14 | $5.10 | $5.10 | 63,800 | — | — |
| 2018-09-13 | $5.08 | $5.08 | 115,800 | — | — |
| 2018-09-12 | $5.03 | $5.03 | 134,400 | — | — |
| 2018-09-11 | $5.04 | $5.04 | 126,300 | — | — |
| 2018-09-10 | $5.12 | $5.12 | 165,800 | — | — |
| 2018-09-07 | $5.04 | $5.04 | 91,300 | — | — |
| 2018-09-06 | $4.91 | $4.91 | 109,200 | — | — |
| 2018-09-05 | $5.05 | $5.05 | 107,500 | — | — |
| 2018-09-04 | $5.30 | $5.30 | 97,600 | — | — |
| 2018-08-31 | $5.49 | $5.49 | 122,400 | — | — |
| 2018-08-30 | $5.34 | $5.34 | 204,900 | — | — |
| 2018-08-29 | $5.49 | $5.49 | 79,200 | — | — |
| 2018-08-28 | $5.55 | $5.55 | 142,000 | — | — |
| 2018-08-27 | $5.47 | $5.47 | 155,700 | — | — |
| 2018-08-24 | $5.32 | $5.32 | 157,200 | — | — |
| 2018-08-23 | $5.22 | $5.22 | 306,400 | — | — |
| 2018-08-22 | $5.38 | $5.38 | 311,700 | — | — |
| 2018-08-21 | $5.16 | $5.16 | 271,900 | — | — |
| 2018-08-20 | $5.20 | $5.20 | 315,300 | — | — |
| 2018-08-17 | $4.81 | $4.81 | 173,700 | — | — |
| 2018-08-16 | $4.71 | $4.71 | 192,600 | — | — |
| 2018-08-15 | $4.64 | $4.64 | 301,300 | — | — |
| 2018-08-14 | $4.95 | $4.95 | 511,800 | — | — |
| 2018-08-13 | $4.80 | $4.80 | 484,200 | — | — |
| 2018-08-10 | $5.14 | $5.14 | 622,900 | — | — |
| 2018-08-09 | $5.83 | $5.83 | 274,700 | — | — |
| 2018-08-08 | $5.66 | $5.66 | 173,700 | — | — |
| 2018-08-07 | $5.64 | $5.64 | 107,600 | — | — |
| 2018-08-06 | $5.64 | $5.64 | 132,300 | — | — |
| 2018-08-03 | $5.72 | $5.72 | 123,000 | — | — |
| 2018-08-02 | $5.59 | $5.59 | 195,700 | — | — |
| 2018-08-01 | $5.62 | $5.62 | 255,300 | — | — |
| 2018-07-31 | $5.66 | $5.66 | 92,400 | — | — |
| 2018-07-30 | $5.61 | $5.61 | 135,600 | — | — |
| 2018-07-27 | $5.81 | $5.81 | 179,700 | — | — |
| 2018-07-26 | $5.69 | $5.69 | 135,400 | — | — |
| 2018-07-25 | $5.61 | $5.61 | 156,900 | — | — |
| 2018-07-24 | $5.66 | $5.66 | 157,600 | — | — |
| 2018-07-23 | $5.75 | $5.75 | 145,100 | — | — |
| 2018-07-20 | $5.75 | $5.75 | 77,400 | — | — |
| 2018-07-19 | $5.88 | $5.88 | 191,200 | — | — |
| 2018-07-18 | $5.87 | $5.87 | 142,700 | — | — |
| 2018-07-17 | $5.86 | $5.86 | 255,700 | — | — |
| 2018-07-16 | $5.67 | $5.67 | 157,200 | — | — |
| 2018-07-13 | $5.80 | $5.80 | 212,500 | — | — |
| 2018-07-12 | $5.69 | $5.69 | 224,900 | — | — |
| 2018-07-11 | $5.78 | $5.78 | 194,300 | — | — |
| 2018-07-10 | $6.00 | $6.00 | 169,000 | — | — |
| 2018-07-09 | $6.16 | $6.16 | 271,100 | — | — |
| 2018-07-06 | $5.88 | $5.88 | 144,700 | — | — |
| 2018-07-05 | $5.93 | $5.93 | 228,200 | — | — |
| 2018-07-03 | $5.77 | $5.77 | 198,300 | — | — |
| 2018-07-02 | $6.11 | $6.11 | 193,000 | — | — |
| 2018-06-29 | $6.05 | $6.05 | 486,100 | — | — |
| 2018-06-28 | $6.26 | $6.26 | 302,700 | — | — |
| 2018-06-27 | $6.38 | $6.38 | 300,000 | — | — |
| 2018-06-26 | $6.56 | $6.56 | 187,000 | — | — |
| 2018-06-25 | $6.63 | $6.63 | 261,900 | — | — |
| 2018-06-22 | $6.98 | $6.98 | 241,000 | — | — |
| 2018-06-21 | $7.07 | $7.07 | 188,700 | — | — |
| 2018-06-20 | $7.24 | $7.24 | 224,300 | — | — |
| 2018-06-19 | $7.09 | $7.09 | 210,100 | — | — |
| 2018-06-18 | $7.06 | $7.06 | 289,500 | — | — |
| 2018-06-15 | $7.14 | $7.14 | 324,300 | — | — |
| 2018-06-14 | $7.41 | $7.41 | 399,900 | — | — |
| 2018-06-13 | $7.68 | $7.68 | 225,800 | — | — |
| 2018-06-12 | $7.83 | $7.83 | 321,100 | — | — |
| 2018-06-11 | $7.92 | $7.92 | 620,300 | — | — |
| 2018-06-08 | $8.22 | $8.22 | 322,300 | — | — |
| 2018-06-07 | $8.54 | $8.54 | 395,200 | — | — |
| 2018-06-06 | $8.51 | $8.51 | 687,100 | — | — |
| 2018-06-05 | $8.92 | $8.92 | 1,513,400 | — | — |
| 2018-06-04 | $8.32 | $8.32 | 1,140,500 | — | — |
| 2018-06-01 | $9.92 | $9.92 | 278,100 | — | — |
| 2018-05-31 | $9.86 | $9.86 | 749,900 | — | — |
| 2018-05-30 | $10.22 | $10.22 | 850,200 | — | — |
| 2018-05-29 | $9.16 | $9.16 | 239,000 | — | — |
| 2018-05-25 | $8.93 | $8.93 | 184,500 | — | — |
| 2018-05-24 | $9.14 | $9.14 | 165,100 | — | — |
| 2018-05-23 | $9.06 | $9.06 | 299,900 | — | — |
| 2018-05-22 | $9.26 | $9.26 | 342,700 | — | — |
| 2018-05-21 | $8.85 | $8.85 | 231,700 | — | — |
| 2018-05-18 | $8.82 | $8.82 | 253,600 | — | — |
| 2018-05-17 | $8.74 | $8.74 | 284,600 | — | — |
| 2018-05-16 | $8.98 | $8.98 | 270,900 | — | — |
| 2018-05-15 | $8.96 | $8.96 | 296,300 | — | — |
| 2018-05-14 | $8.91 | $8.91 | 660,900 | — | — |
| 2018-05-11 | $8.22 | $8.22 | 512,200 | — | — |
| 2018-05-10 | $7.40 | $7.40 | 172,500 | — | — |
| 2018-05-09 | $7.35 | $7.35 | 123,600 | — | — |
| 2018-05-08 | $7.40 | $7.40 | 118,500 | — | — |
| 2018-05-07 | $7.28 | $7.28 | 149,500 | — | — |
| 2018-05-04 | $7.02 | $7.02 | 139,700 | — | — |
| 2018-05-03 | $6.95 | $6.95 | 92,300 | — | — |
| 2018-05-02 | $7.02 | $7.02 | 91,800 | — | — |
| 2018-05-01 | $7.06 | $7.06 | 136,900 | — | — |
| 2018-04-30 | $6.93 | $6.93 | 139,300 | — | — |
| 2018-04-27 | $6.88 | $6.88 | 157,300 | — | — |
| 2018-04-26 | $7.11 | $7.11 | 174,000 | — | — |
| 2018-04-25 | $7.11 | $7.11 | 100,400 | — | — |
| 2018-04-24 | $7.05 | $7.05 | 126,200 | — | — |
| 2018-04-23 | $7.46 | $7.46 | 116,300 | — | — |
| 2018-04-20 | $7.49 | $7.49 | 73,500 | — | — |
| 2018-04-19 | $7.35 | $7.35 | 147,700 | — | — |
| 2018-04-18 | $7.62 | $7.62 | 68,300 | — | — |
| 2018-04-17 | $7.68 | $7.68 | 84,800 | — | — |
| 2018-04-16 | $7.64 | $7.64 | 77,400 | — | — |
| 2018-04-13 | $7.74 | $7.74 | 53,100 | — | — |
| 2018-04-12 | $7.77 | $7.77 | 57,700 | — | — |
| 2018-04-11 | $7.73 | $7.73 | 83,200 | — | — |
| 2018-04-10 | $7.72 | $7.72 | 256,600 | — | — |
| 2018-04-09 | $7.46 | $7.46 | 98,400 | — | — |
| 2018-04-06 | $7.31 | $7.31 | 270,800 | — | — |
| 2018-04-05 | $7.65 | $7.65 | 177,900 | — | — |
| 2018-04-04 | $7.83 | $7.83 | 212,300 | — | — |
| 2018-04-03 | $7.77 | $7.77 | 177,300 | — | — |
| 2018-04-02 | $7.70 | $7.70 | 163,600 | — | — |
| 2018-03-29 | $7.32 | $7.32 | 95,300 | — | — |
| 2018-03-28 | $6.93 | $6.93 | 157,800 | — | — |
| 2018-03-27 | $7.17 | $7.17 | 125,100 | — | — |
| 2018-03-26 | $7.65 | $7.65 | 106,300 | — | — |
| 2018-03-23 | $7.44 | $7.44 | 133,600 | — | — |
| 2018-03-22 | $7.77 | $7.77 | 73,800 | — | — |
| 2018-03-21 | $8.11 | $8.11 | 88,900 | — | — |
| 2018-03-20 | $7.98 | $7.98 | 132,600 | — | — |
| 2018-03-19 | $8.18 | $8.18 | 203,700 | — | — |
| 2018-03-16 | $8.26 | $8.26 | 93,800 | — | — |
| 2018-03-15 | $8.18 | $8.18 | 129,600 | — | — |
| 2018-03-14 | $8.18 | $8.18 | 131,100 | — | — |
| 2018-03-13 | $8.11 | $8.11 | 174,900 | — | — |
| 2018-03-12 | $8.29 | $8.29 | 116,000 | — | — |
| 2018-03-09 | $8.27 | $8.27 | 83,300 | — | — |
| 2018-03-08 | $8.14 | $8.14 | 87,900 | — | — |
| 2018-03-07 | $8.38 | $8.38 | 177,400 | — | — |
| 2018-03-06 | $7.93 | $7.93 | 130,400 | — | — |
| 2018-03-05 | $7.75 | $7.75 | 88,000 | — | — |
| 2018-03-02 | $7.69 | $7.69 | 98,200 | — | — |
| 2018-03-01 | $7.65 | $7.65 | 130,200 | — | — |
| 2018-02-28 | $7.59 | $7.59 | 135,200 | — | — |
| 2018-02-27 | $7.64 | $7.64 | 183,200 | — | — |
| 2018-02-26 | $7.83 | $7.83 | 162,300 | — | — |
| 2018-02-23 | $7.69 | $7.69 | 153,400 | — | — |
| 2018-02-22 | $7.60 | $7.60 | 217,200 | — | — |
| 2018-02-21 | $7.76 | $7.76 | 181,600 | — | — |
| 2018-02-20 | $8.14 | $8.14 | 236,800 | — | — |
| 2018-02-16 | $7.93 | $7.93 | 233,200 | — | — |
| 2018-02-15 | $8.27 | $8.27 | 174,400 | — | — |
| 2018-02-14 | $8.17 | $8.17 | 191,800 | — | — |
| 2018-02-13 | $8.12 | $8.12 | 314,000 | — | — |
| 2018-02-12 | $8.43 | $8.43 | 219,500 | — | — |
| 2018-02-09 | $8.49 | $8.49 | 473,300 | — | — |
| 2018-02-08 | $8.61 | $8.61 | 237,800 | — | — |
| 2018-02-07 | $8.89 | $8.89 | 142,600 | — | — |
| 2018-02-06 | $8.98 | $8.98 | 174,500 | — | — |
| 2018-02-05 | $8.79 | $8.79 | 241,100 | — | — |
| 2018-02-02 | $9.53 | $9.53 | 267,400 | — | — |
| 2018-02-01 | $9.99 | $9.99 | 114,500 | — | — |
| 2018-01-31 | $10.03 | $10.03 | 112,900 | — | — |
| 2018-01-30 | $10.15 | $10.15 | 123,200 | — | — |
| 2018-01-29 | $10.37 | $10.37 | 170,900 | — | — |
| 2018-01-26 | $10.60 | $10.60 | 123,300 | — | — |
| 2018-01-25 | $10.49 | $10.49 | 180,300 | — | — |
| 2018-01-24 | $10.97 | $10.97 | 258,600 | — | — |
| 2018-01-23 | $11.35 | $11.35 | 224,400 | — | — |
| 2018-01-22 | $10.99 | $10.99 | 425,700 | — | — |
| 2018-01-19 | $11.28 | $11.28 | 185,200 | — | — |
| 2018-01-18 | $11.37 | $11.37 | 374,300 | — | — |
| 2018-01-17 | $10.95 | $10.95 | 274,300 | — | — |
| 2018-01-16 | $10.50 | $10.50 | 245,700 | — | — |
| 2018-01-12 | $10.70 | $10.70 | 175,700 | — | — |
| 2018-01-11 | $10.83 | $10.83 | 142,400 | — | — |
| 2018-01-10 | $10.78 | $10.78 | 135,700 | — | — |
| 2018-01-09 | $10.63 | $10.63 | 174,300 | — | — |
| 2018-01-08 | $10.91 | $10.91 | 234,900 | — | — |
| 2018-01-05 | $10.98 | $10.98 | 537,300 | — | — |
| 2018-01-04 | $10.31 | $10.31 | 89,600 | — | — |
| 2018-01-03 | $10.46 | $10.46 | 145,600 | — | — |
| 2018-01-02 | $10.61 | $10.61 | 213,200 | — | — |