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
- 1998-05-21 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 | $4.35 | $4.35 | 433,000 | — | — |
| 2018-12-28 | $4.33 | $4.33 | 531,100 | — | — |
| 2018-12-27 | $4.19 | $4.19 | 441,300 | — | — |
| 2018-12-26 | $4.10 | $4.10 | 410,700 | — | — |
| 2018-12-24 | $4.08 | $4.08 | 253,200 | — | — |
| 2018-12-21 | $4.06 | $4.06 | 452,900 | — | — |
| 2018-12-20 | $4.13 | $4.13 | 361,900 | — | — |
| 2018-12-19 | $4.20 | $4.20 | 463,300 | — | — |
| 2018-12-18 | $4.19 | $4.19 | 396,800 | — | — |
| 2018-12-17 | $4.22 | $4.22 | 519,000 | — | — |
| 2018-12-14 | $4.29 | $4.29 | 352,700 | — | — |
| 2018-12-13 | $4.35 | $4.35 | 641,300 | — | — |
| 2018-12-12 | $4.27 | $4.27 | 1,105,900 | — | — |
| 2018-12-11 | $4.49 | $4.49 | 508,400 | — | — |
| 2018-12-10 | $4.57 | $4.57 | 686,500 | — | — |
| 2018-12-07 | $5.03 | $5.03 | 263,800 | — | — |
| 2018-12-06 | $5.20 | $5.20 | 333,300 | — | — |
| 2018-12-04 | $5.30 | $5.30 | 382,600 | — | — |
| 2018-12-03 | $5.57 | $5.57 | 289,300 | — | — |
| 2018-11-30 | $5.51 | $5.51 | 282,900 | — | — |
| 2018-11-29 | $5.59 | $5.59 | 247,100 | — | — |
| 2018-11-28 | $5.68 | $5.68 | 437,400 | — | — |
| 2018-11-27 | $5.71 | $5.71 | 1,196,600 | — | — |
| 2018-11-26 | $5.15 | $5.15 | 282,400 | — | — |
| 2018-11-23 | $5.24 | $5.24 | 118,600 | — | — |
| 2018-11-21 | $5.25 | $5.25 | 372,400 | — | — |
| 2018-11-20 | $5.24 | $5.24 | 336,400 | — | — |
| 2018-11-19 | $5.30 | $5.30 | 313,000 | — | — |
| 2018-11-16 | $5.54 | $5.54 | 343,900 | — | — |
| 2018-11-15 | $5.71 | $5.71 | 228,000 | — | — |
| 2018-11-14 | $5.56 | $5.56 | 335,500 | — | — |
| 2018-11-13 | $5.45 | $5.45 | 471,300 | — | — |
| 2018-11-12 | $5.50 | $5.50 | 506,500 | — | — |
| 2018-11-09 | $5.73 | $5.73 | 304,900 | — | — |
| 2018-11-08 | $5.93 | $5.93 | 265,400 | — | — |
| 2018-11-07 | $5.84 | $5.84 | 371,300 | — | — |
| 2018-11-06 | $5.92 | $5.92 | 436,900 | — | — |
| 2018-11-05 | $5.77 | $5.77 | 711,400 | — | — |
| 2018-11-02 | $5.89 | $5.89 | 1,129,300 | — | — |
| 2018-11-01 | $5.39 | $5.39 | 2,148,200 | — | — |
| 2018-10-31 | $6.59 | $6.59 | 367,500 | — | — |
| 2018-10-30 | $6.38 | $6.38 | 263,600 | — | — |
| 2018-10-29 | $6.15 | $6.15 | 339,500 | — | — |
| 2018-10-26 | $6.13 | $6.13 | 359,600 | — | — |
| 2018-10-25 | $6.21 | $6.21 | 508,400 | — | — |
| 2018-10-24 | $5.86 | $5.86 | 517,600 | — | — |
| 2018-10-23 | $6.36 | $6.36 | 208,800 | — | — |
| 2018-10-22 | $6.39 | $6.39 | 209,500 | — | — |
| 2018-10-19 | $6.30 | $6.30 | 239,300 | — | — |
| 2018-10-18 | $6.44 | $6.44 | 254,300 | — | — |
| 2018-10-17 | $6.61 | $6.61 | 184,000 | — | — |
| 2018-10-16 | $6.60 | $6.60 | 381,100 | — | — |
| 2018-10-15 | $6.35 | $6.35 | 239,100 | — | — |
| 2018-10-12 | $6.29 | $6.29 | 467,300 | — | — |
| 2018-10-11 | $6.03 | $6.03 | 411,800 | — | — |
| 2018-10-10 | $6.06 | $6.06 | 507,200 | — | — |
| 2018-10-09 | $6.44 | $6.44 | 372,500 | — | — |
| 2018-10-08 | $6.35 | $6.35 | 475,900 | — | — |
| 2018-10-05 | $6.50 | $6.50 | 541,400 | — | — |
| 2018-10-04 | $6.69 | $6.69 | 487,200 | — | — |
| 2018-10-03 | $7.05 | $7.05 | 267,600 | — | — |
| 2018-10-02 | $7.07 | $7.07 | 258,800 | — | — |
| 2018-10-01 | $7.05 | $7.05 | 439,900 | — | — |
| 2018-09-28 | $7.15 | $7.15 | 332,500 | — | — |
| 2018-09-27 | $7.00 | $7.00 | 384,900 | — | — |
| 2018-09-26 | $7.15 | $7.15 | 348,500 | — | — |
| 2018-09-25 | $7.28 | $7.28 | 180,600 | — | — |
| 2018-09-24 | $7.50 | $7.50 | 200,900 | — | — |
| 2018-09-21 | $7.55 | $7.55 | 500,100 | — | — |
| 2018-09-20 | $7.25 | $7.25 | 287,600 | — | — |
| 2018-09-19 | $7.20 | $7.20 | 291,400 | — | — |
| 2018-09-18 | $7.20 | $7.20 | 376,400 | — | — |
| 2018-09-17 | $7.20 | $7.20 | 250,400 | — | — |
| 2018-09-14 | $7.35 | $7.35 | 287,700 | — | — |
| 2018-09-13 | $7.25 | $7.25 | 341,200 | — | — |
| 2018-09-12 | $7.20 | $7.20 | 337,500 | — | — |
| 2018-09-11 | $7.20 | $7.20 | 237,400 | — | — |
| 2018-09-10 | $7.35 | $7.35 | 246,600 | — | — |
| 2018-09-07 | $7.30 | $7.30 | 241,200 | — | — |
| 2018-09-06 | $7.40 | $7.40 | 384,800 | — | — |
| 2018-09-05 | $7.60 | $7.60 | 441,200 | — | — |
| 2018-09-04 | $7.80 | $7.80 | 260,400 | — | — |
| 2018-08-31 | $7.90 | $7.90 | 374,000 | — | — |
| 2018-08-30 | $7.85 | $7.85 | 282,600 | — | — |
| 2018-08-29 | $7.65 | $7.65 | 316,800 | — | — |
| 2018-08-28 | $7.65 | $7.65 | 295,200 | — | — |
| 2018-08-27 | $7.65 | $7.65 | 431,300 | — | — |
| 2018-08-24 | $7.45 | $7.45 | 221,900 | — | — |
| 2018-08-23 | $7.33 | $7.33 | 381,200 | — | — |
| 2018-08-22 | $7.35 | $7.35 | 242,200 | — | — |
| 2018-08-21 | $7.45 | $7.45 | 204,400 | — | — |
| 2018-08-20 | $7.35 | $7.35 | 224,400 | — | — |
| 2018-08-17 | $7.35 | $7.35 | 293,000 | — | — |
| 2018-08-16 | $7.10 | $7.10 | 480,500 | — | — |
| 2018-08-15 | $7.30 | $7.30 | 496,600 | — | — |
| 2018-08-14 | $7.55 | $7.55 | 266,600 | — | — |
| 2018-08-13 | $7.70 | $7.70 | 252,200 | — | — |
| 2018-08-10 | $7.70 | $7.70 | 407,300 | — | — |
| 2018-08-09 | $7.88 | $7.88 | 388,600 | — | — |
| 2018-08-08 | $7.73 | $7.73 | 404,900 | — | — |
| 2018-08-07 | $7.78 | $7.78 | 302,500 | — | — |
| 2018-08-06 | $7.75 | $7.75 | 191,700 | — | — |
| 2018-08-03 | $7.80 | $7.80 | 467,700 | — | — |
| 2018-08-02 | $7.85 | $7.85 | 487,200 | — | — |
| 2018-08-01 | $7.55 | $7.55 | 272,000 | — | — |
| 2018-07-31 | $7.55 | $7.55 | 415,600 | — | — |
| 2018-07-30 | $7.55 | $7.55 | 429,600 | — | — |
| 2018-07-27 | $7.85 | $7.85 | 802,000 | — | — |
| 2018-07-26 | $7.95 | $7.95 | 1,253,800 | — | — |
| 2018-07-25 | $7.90 | $7.90 | 856,100 | — | — |
| 2018-07-24 | $8.15 | $8.15 | 656,900 | — | — |
| 2018-07-23 | $8.45 | $8.45 | 1,146,500 | — | — |
| 2018-07-20 | $8.98 | $8.98 | 1,604,400 | — | — |
| 2018-07-19 | $8.55 | $8.55 | 454,200 | — | — |
| 2018-07-18 | $8.70 | $8.70 | 535,000 | — | — |
| 2018-07-17 | $8.50 | $8.50 | 499,700 | — | — |
| 2018-07-16 | $8.25 | $8.25 | 659,700 | — | — |
| 2018-07-13 | $8.10 | $8.10 | 954,800 | — | — |
| 2018-07-12 | $8.40 | $8.40 | 1,629,900 | — | — |
| 2018-07-11 | $8.25 | $8.25 | 2,550,000 | — | — |
| 2018-07-10 | $7.15 | $7.15 | 303,100 | — | — |
| 2018-07-09 | $7.20 | $7.20 | 197,700 | — | — |
| 2018-07-06 | $7.15 | $7.15 | 181,100 | — | — |
| 2018-07-05 | $7.15 | $7.15 | 244,000 | — | — |
| 2018-07-03 | $6.95 | $6.95 | 123,900 | — | — |
| 2018-07-02 | $7.00 | $7.00 | 194,100 | — | — |
| 2018-06-29 | $7.05 | $7.05 | 307,400 | — | — |
| 2018-06-28 | $6.75 | $6.75 | 341,500 | — | — |
| 2018-06-27 | $6.85 | $6.85 | 339,000 | — | — |
| 2018-06-26 | $6.95 | $6.95 | 360,200 | — | — |
| 2018-06-25 | $7.00 | $7.00 | 606,700 | — | — |
| 2018-06-22 | $7.35 | $7.35 | 519,500 | — | — |
| 2018-06-21 | $7.45 | $7.45 | 229,500 | — | — |
| 2018-06-20 | $7.60 | $7.60 | 321,200 | — | — |
| 2018-06-19 | $7.40 | $7.40 | 337,900 | — | — |
| 2018-06-18 | $7.35 | $7.35 | 357,700 | — | — |
| 2018-06-15 | $7.50 | $7.50 | 316,700 | — | — |
| 2018-06-14 | $7.70 | $7.70 | 256,600 | — | — |
| 2018-06-13 | $7.80 | $7.80 | 319,200 | — | — |
| 2018-06-12 | $7.80 | $7.80 | 377,400 | — | — |
| 2018-06-11 | $7.70 | $7.70 | 292,900 | — | — |
| 2018-06-08 | $7.65 | $7.65 | 311,900 | — | — |
| 2018-06-07 | $7.90 | $7.90 | 402,600 | — | — |
| 2018-06-06 | $8.40 | $8.40 | 700,900 | — | — |
| 2018-06-05 | $7.95 | $7.95 | 593,100 | — | — |
| 2018-06-04 | $7.75 | $7.75 | 594,600 | — | — |
| 2018-06-01 | $7.45 | $7.45 | 264,300 | — | — |
| 2018-05-31 | $7.25 | $7.25 | 326,900 | — | — |
| 2018-05-30 | $7.40 | $7.40 | 358,300 | — | — |
| 2018-05-29 | $7.55 | $7.55 | 554,400 | — | — |
| 2018-05-25 | $7.55 | $7.55 | 739,300 | — | — |
| 2018-05-24 | $7.90 | $7.90 | 1,524,000 | — | — |
| 2018-05-23 | $6.65 | $6.65 | 118,100 | — | — |
| 2018-05-22 | $6.60 | $6.60 | 194,100 | — | — |
| 2018-05-21 | $6.55 | $6.55 | 139,800 | — | — |
| 2018-05-18 | $6.40 | $6.40 | 202,000 | — | — |
| 2018-05-17 | $6.65 | $6.65 | 152,900 | — | — |
| 2018-05-16 | $6.65 | $6.65 | 236,100 | — | — |
| 2018-05-15 | $6.60 | $6.60 | 165,900 | — | — |
| 2018-05-14 | $6.65 | $6.65 | 337,700 | — | — |
| 2018-05-11 | $6.35 | $6.35 | 198,100 | — | — |
| 2018-05-10 | $6.40 | $6.40 | 184,800 | — | — |
| 2018-05-09 | $6.40 | $6.40 | 454,800 | — | — |
| 2018-05-08 | $6.50 | $6.50 | 152,300 | — | — |
| 2018-05-07 | $6.45 | $6.45 | 334,000 | — | — |
| 2018-05-04 | $6.55 | $6.55 | 293,400 | — | — |
| 2018-05-03 | $6.35 | $6.35 | 587,400 | — | — |
| 2018-05-02 | $6.50 | $6.50 | 407,900 | — | — |
| 2018-05-01 | $6.15 | $6.15 | 442,600 | — | — |
| 2018-04-30 | $5.85 | $5.85 | 453,600 | — | — |
| 2018-04-27 | $5.80 | $5.80 | 748,400 | — | — |
| 2018-04-26 | $6.35 | $6.35 | 809,800 | — | — |
| 2018-04-25 | $5.95 | $5.95 | 782,000 | — | — |
| 2018-04-24 | $6.25 | $6.25 | 326,400 | — | — |
| 2018-04-23 | $6.35 | $6.35 | 151,800 | — | — |
| 2018-04-20 | $6.45 | $6.45 | 327,700 | — | — |
| 2018-04-19 | $6.50 | $6.50 | 468,800 | — | — |
| 2018-04-18 | $6.80 | $6.80 | 412,000 | — | — |
| 2018-04-17 | $7.10 | $7.10 | 363,200 | — | — |
| 2018-04-16 | $6.80 | $6.80 | 724,100 | — | — |
| 2018-04-13 | $7.20 | $7.20 | 252,100 | — | — |
| 2018-04-12 | $7.10 | $7.10 | 765,500 | — | — |
| 2018-04-11 | $7.30 | $7.30 | 336,200 | — | — |
| 2018-04-10 | $6.95 | $6.95 | 387,600 | — | — |
| 2018-04-09 | $6.85 | $6.85 | 230,800 | — | — |
| 2018-04-06 | $6.95 | $6.95 | 367,500 | — | — |
| 2018-04-05 | $7.25 | $7.25 | 205,100 | — | — |
| 2018-04-04 | $7.20 | $7.20 | 219,000 | — | — |
| 2018-04-03 | $7.05 | $7.05 | 226,300 | — | — |
| 2018-04-02 | $6.95 | $6.95 | 483,500 | — | — |
| 2018-03-29 | $7.25 | $7.25 | 299,700 | — | — |
| 2018-03-28 | $7.15 | $7.15 | 485,900 | — | — |
| 2018-03-27 | $7.20 | $7.20 | 409,300 | — | — |
| 2018-03-26 | $7.35 | $7.35 | 359,700 | — | — |
| 2018-03-23 | $7.30 | $7.30 | 451,400 | — | — |
| 2018-03-22 | $7.50 | $7.50 | 422,200 | — | — |
| 2018-03-21 | $7.85 | $7.85 | 248,100 | — | — |
| 2018-03-20 | $7.65 | $7.65 | 384,400 | — | — |
| 2018-03-19 | $7.60 | $7.60 | 473,100 | — | — |
| 2018-03-16 | $7.85 | $7.85 | 592,000 | — | — |
| 2018-03-15 | $8.00 | $8.00 | 276,800 | — | — |
| 2018-03-14 | $7.95 | $7.95 | 543,300 | — | — |
| 2018-03-13 | $8.20 | $8.20 | 313,900 | — | — |
| 2018-03-12 | $8.15 | $8.15 | 414,600 | — | — |
| 2018-03-09 | $8.13 | $8.13 | 321,200 | — | — |
| 2018-03-08 | $8.00 | $8.00 | 335,200 | — | — |
| 2018-03-07 | $8.00 | $8.00 | 413,700 | — | — |
| 2018-03-06 | $7.65 | $7.65 | 318,100 | — | — |
| 2018-03-05 | $7.25 | $7.25 | 273,100 | — | — |
| 2018-03-02 | $7.30 | $7.30 | 355,700 | — | — |
| 2018-03-01 | $7.20 | $7.20 | 456,300 | — | — |
| 2018-02-28 | $7.48 | $7.48 | 769,400 | — | — |
| 2018-02-27 | $7.25 | $7.25 | 517,100 | — | — |
| 2018-02-26 | $7.35 | $7.35 | 557,400 | — | — |
| 2018-02-23 | $7.48 | $7.48 | 819,000 | — | — |
| 2018-02-22 | $7.00 | $7.00 | 1,925,300 | — | — |
| 2018-02-21 | $8.50 | $8.50 | 334,500 | — | — |
| 2018-02-20 | $8.40 | $8.40 | 371,600 | — | — |
| 2018-02-16 | $8.35 | $8.35 | 518,300 | — | — |
| 2018-02-15 | $8.30 | $8.30 | 185,500 | — | — |
| 2018-02-14 | $8.30 | $8.30 | 244,600 | — | — |
| 2018-02-13 | $8.00 | $8.00 | 213,700 | — | — |
| 2018-02-12 | $8.05 | $8.05 | 413,500 | — | — |
| 2018-02-09 | $7.75 | $7.75 | 332,400 | — | — |
| 2018-02-08 | $7.60 | $7.60 | 452,300 | — | — |
| 2018-02-07 | $7.85 | $7.85 | 446,900 | — | — |
| 2018-02-06 | $7.85 | $7.85 | 786,400 | — | — |
| 2018-02-05 | $7.75 | $7.75 | 489,500 | — | — |
| 2018-02-02 | $7.90 | $7.90 | 414,000 | — | — |
| 2018-02-01 | $7.95 | $7.95 | 340,000 | — | — |
| 2018-01-31 | $7.90 | $7.90 | 315,200 | — | — |
| 2018-01-30 | $8.15 | $8.15 | 467,400 | — | — |
| 2018-01-29 | $8.15 | $8.15 | 917,400 | — | — |
| 2018-01-26 | $8.80 | $8.80 | 289,500 | — | — |
| 2018-01-25 | $8.65 | $8.65 | 625,500 | — | — |
| 2018-01-24 | $9.10 | $9.10 | 413,500 | — | — |
| 2018-01-23 | $9.40 | $9.40 | 352,300 | — | — |
| 2018-01-22 | $9.45 | $9.45 | 312,100 | — | — |
| 2018-01-19 | $9.25 | $9.25 | 299,700 | — | — |
| 2018-01-18 | $9.20 | $9.20 | 368,300 | — | — |
| 2018-01-17 | $8.95 | $8.95 | 373,300 | — | — |
| 2018-01-16 | $8.75 | $8.75 | 294,900 | — | — |
| 2018-01-12 | $8.95 | $8.95 | 189,500 | — | — |
| 2018-01-11 | $8.90 | $8.90 | 207,900 | — | — |
| 2018-01-10 | $8.80 | $8.80 | 282,700 | — | — |
| 2018-01-09 | $8.95 | $8.95 | 206,700 | — | — |
| 2018-01-08 | $9.10 | $9.10 | 281,700 | — | — |
| 2018-01-05 | $8.95 | $8.95 | 164,900 | — | — |
| 2018-01-04 | $8.90 | $8.90 | 525,200 | — | — |
| 2018-01-03 | $8.75 | $8.75 | 674,200 | — | — |
| 2018-01-02 | $8.75 | $8.75 | 647,800 | — | — |