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
- 1988-12-15 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 | $5.29 | $18.58 | 4,875,600 | — | — |
| 2018-12-28 | $5.27 | $18.51 | 3,854,100 | — | — |
| 2018-12-27 | $5.21 | $18.30 | 5,410,200 | — | — |
| 2018-12-26 | $5.22 | $18.34 | 4,187,200 | — | — |
| 2018-12-24 | $5.09 | $17.88 | 4,075,100 | — | — |
| 2018-12-21 | $5.11 | $17.95 | 5,069,500 | — | — |
| 2018-12-20 | $5.25 | $18.44 | 6,270,900 | — | — |
| 2018-12-19 | $5.24 | $18.41 | 6,185,600 | — | — |
| 2018-12-18 | $5.25 | $18.44 | 5,663,700 | — | — |
| 2018-12-17 | $5.25 | $18.44 | 8,418,500 | — | — |
| 2018-12-14 | $5.27 | $18.51 | 4,276,400 | — | — |
| 2018-12-13 | $5.31 | $18.65 | 6,336,000 | — | — |
| 2018-12-12 | $5.23 | $18.37 | 6,876,900 | — | — |
| 2018-12-11 | $5.02 | $17.63 | 10,585,000 | — | — |
| 2018-12-10 | $5.18 | $18.20 | 5,802,800 | — | — |
| 2018-12-07 | $5.31 | $18.65 | 4,397,500 | — | — |
| 2018-12-06 | $5.39 | $18.93 | 6,278,200 | — | — |
| 2018-12-04 | $5.43 | $19.08 | 4,784,100 | — | — |
| 2018-12-03 | $5.75 | $20.20 | 3,491,300 | — | — |
| 2018-11-30 | $5.66 | $19.88 | 2,629,600 | — | — |
| 2018-11-29 | $5.64 | $19.81 | 4,535,400 | — | — |
| 2018-11-28 | $5.70 | $20.02 | 4,668,100 | — | — |
| 2018-11-27 | $5.52 | $19.39 | 4,128,300 | — | — |
| 2018-11-26 | $5.69 | $19.99 | 4,386,600 | — | — |
| 2018-11-23 | $5.54 | $19.46 | 1,365,900 | — | — |
| 2018-11-21 | $5.55 | $19.50 | 2,820,100 | — | — |
| 2018-11-20 | $5.44 | $19.11 | 3,275,900 | — | — |
| 2018-11-19 | $5.59 | $19.64 | 2,890,700 | — | — |
| 2018-11-16 | $5.58 | $19.60 | 3,218,200 | — | — |
| 2018-11-15 | $5.64 | $19.81 | 3,375,300 | — | — |
| 2018-11-14 | $5.59 | $19.64 | 3,183,200 | — | — |
| 2018-11-13 | $5.58 | $19.60 | 5,436,600 | — | — |
| 2018-11-12 | $5.46 | $19.18 | 7,578,500 | — | — |
| 2018-11-09 | $5.77 | $20.27 | 10,150,500 | — | — |
| 2018-11-08 | $5.77 | $20.27 | 5,831,200 | — | — |
| 2018-11-07 | $6.00 | $21.08 | 4,651,400 | — | — |
| 2018-11-06 | $6.03 | $21.18 | 6,177,800 | — | — |
| 2018-11-05 | $5.90 | $20.73 | 2,748,900 | — | — |
| 2018-11-02 | $5.89 | $20.69 | 4,096,400 | — | — |
| 2018-11-01 | $5.75 | $20.20 | 3,445,000 | — | — |
| 2018-10-31 | $5.47 | $19.22 | 3,869,400 | — | — |
| 2018-10-30 | $5.62 | $19.74 | 3,685,200 | — | — |
| 2018-10-29 | $5.76 | $20.23 | 3,696,000 | — | — |
| 2018-10-26 | $5.77 | $20.27 | 4,680,300 | — | — |
| 2018-10-25 | $5.77 | $20.27 | 5,780,300 | — | — |
| 2018-10-24 | $5.59 | $19.64 | 4,303,300 | — | — |
| 2018-10-23 | $5.85 | $20.55 | 4,457,800 | — | — |
| 2018-10-22 | $5.82 | $20.45 | 2,651,200 | — | — |
| 2018-10-19 | $5.98 | $21.01 | 3,792,200 | — | — |
| 2018-10-18 | $5.81 | $20.41 | 4,328,200 | — | — |
| 2018-10-17 | $6.10 | $21.43 | 2,316,200 | — | — |
| 2018-10-16 | $6.19 | $21.74 | 2,854,500 | — | — |
| 2018-10-15 | $6.14 | $21.57 | 6,675,000 | — | — |
| 2018-10-12 | $6.07 | $21.32 | 3,533,700 | — | — |
| 2018-10-11 | $6.05 | $21.25 | 4,817,300 | — | — |
| 2018-10-10 | $5.98 | $21.01 | 4,255,900 | — | — |
| 2018-10-09 | $6.04 | $21.22 | 5,015,600 | — | — |
| 2018-10-08 | $6.04 | $21.22 | 2,946,200 | — | — |
| 2018-10-05 | $5.95 | $20.90 | 2,117,700 | — | — |
| 2018-10-04 | $6.10 | $21.43 | 2,783,600 | — | — |
| 2018-10-03 | $6.17 | $21.67 | 3,238,500 | — | — |
| 2018-10-02 | $6.17 | $21.67 | 2,386,200 | — | — |
| 2018-10-01 | $6.37 | $22.38 | 1,863,900 | — | — |
| 2018-09-28 | $6.30 | $22.13 | 2,482,600 | — | — |
| 2018-09-27 | $6.49 | $22.80 | 3,148,500 | — | — |
| 2018-09-26 | $6.49 | $22.80 | 2,961,600 | — | — |
| 2018-09-25 | $6.59 | $23.15 | 1,276,000 | — | — |
| 2018-09-24 | $6.56 | $23.04 | 3,053,600 | — | — |
| 2018-09-21 | $6.61 | $23.22 | 2,589,200 | — | — |
| 2018-09-20 | $6.75 | $23.71 | 4,094,700 | — | — |
| 2018-09-19 | $6.58 | $23.12 | 7,234,300 | — | — |
| 2018-09-18 | $6.44 | $22.62 | 4,379,200 | — | — |
| 2018-09-17 | $6.43 | $22.59 | 3,546,900 | — | — |
| 2018-09-14 | $6.31 | $22.17 | 9,063,000 | — | — |
| 2018-09-13 | $6.35 | $22.31 | 4,522,600 | — | — |
| 2018-09-12 | $6.06 | $21.29 | 2,293,200 | — | — |
| 2018-09-11 | $6.08 | $21.36 | 2,984,100 | — | — |
| 2018-09-10 | $6.01 | $21.11 | 2,659,300 | — | — |
| 2018-09-07 | $6.01 | $21.11 | 3,166,100 | — | — |
| 2018-09-06 | $6.08 | $21.36 | 2,676,400 | — | — |
| 2018-09-05 | $6.24 | $21.92 | 2,746,000 | — | — |
| 2018-09-04 | $6.23 | $21.89 | 3,917,800 | — | — |
| 2018-08-31 | $6.20 | $21.78 | 17,243,600 | — | — |
| 2018-08-30 | $6.23 | $21.89 | 3,327,300 | — | — |
| 2018-08-29 | $6.41 | $22.52 | 3,179,300 | — | — |
| 2018-08-28 | $6.37 | $22.38 | 1,925,800 | — | — |
| 2018-08-27 | $6.46 | $22.69 | 2,906,300 | — | — |
| 2018-08-24 | $6.37 | $22.38 | 2,928,700 | — | — |
| 2018-08-23 | $6.31 | $22.17 | 3,616,300 | — | — |
| 2018-08-22 | $6.37 | $22.38 | 3,106,600 | — | — |
| 2018-08-21 | $6.31 | $22.17 | 2,765,100 | — | — |
| 2018-08-20 | $6.17 | $21.67 | 2,325,500 | — | — |
| 2018-08-17 | $6.22 | $21.85 | 4,493,800 | — | — |
| 2018-08-16 | $6.17 | $21.67 | 7,599,200 | — | — |
| 2018-08-15 | $6.12 | $21.50 | 3,947,400 | — | — |
| 2018-08-14 | $6.19 | $21.74 | 4,418,500 | — | — |
| 2018-08-13 | $6.14 | $21.57 | 4,712,200 | — | — |
| 2018-08-10 | $6.40 | $22.48 | 7,096,300 | — | — |
| 2018-08-09 | $6.81 | $23.92 | 1,599,100 | — | — |
| 2018-08-08 | $6.94 | $24.38 | 1,344,000 | — | — |
| 2018-08-07 | $6.98 | $24.52 | 1,933,300 | — | — |
| 2018-08-06 | $6.92 | $24.31 | 1,892,800 | — | — |
| 2018-08-03 | $7.04 | $24.73 | 1,835,500 | — | — |
| 2018-08-02 | $7.04 | $24.73 | 3,369,200 | — | — |
| 2018-08-01 | $7.19 | $25.26 | 3,096,100 | — | — |
| 2018-07-31 | $7.30 | $25.64 | 1,780,800 | — | — |
| 2018-07-30 | $7.27 | $25.54 | 2,390,300 | — | — |
| 2018-07-27 | $7.18 | $25.22 | 4,493,400 | — | — |
| 2018-07-26 | $7.05 | $24.77 | 2,470,500 | — | — |
| 2018-07-25 | $7.10 | $24.94 | 3,550,500 | — | — |
| 2018-07-24 | $7.14 | $25.08 | 3,021,200 | — | — |
| 2018-07-23 | $7.02 | $24.66 | 2,976,800 | — | — |
| 2018-07-20 | $6.97 | $24.49 | 3,052,800 | — | — |
| 2018-07-19 | $6.92 | $24.31 | 7,448,600 | — | — |
| 2018-07-18 | $6.95 | $24.41 | 8,525,500 | — | — |
| 2018-07-17 | $6.85 | $24.06 | 31,381,700 | — | — |
| 2018-07-16 | $7.05 | $24.77 | 2,091,800 | — | — |
| 2018-07-13 | $7.02 | $24.66 | 2,211,100 | — | — |
| 2018-07-12 | $7.10 | $24.94 | 1,915,700 | — | — |
| 2018-07-11 | $7.06 | $24.80 | 2,885,100 | — | — |
| 2018-07-10 | $7.29 | $25.61 | 2,206,900 | — | — |
| 2018-07-09 | $7.47 | $26.24 | 2,570,900 | — | — |
| 2018-07-06 | $7.43 | $26.10 | 2,009,100 | — | — |
| 2018-07-05 | $7.37 | $25.89 | 4,388,800 | — | — |
| 2018-07-03 | $6.95 | $24.41 | 1,772,700 | — | — |
| 2018-07-02 | $6.89 | $24.20 | 2,373,100 | — | — |
| 2018-06-29 | $7.00 | $24.59 | 2,914,600 | — | — |
| 2018-06-28 | $6.87 | $24.13 | 2,661,100 | — | — |
| 2018-06-27 | $6.81 | $23.92 | 3,165,000 | — | — |
| 2018-06-26 | $7.01 | $24.63 | 2,622,200 | — | — |
| 2018-06-25 | $6.94 | $24.38 | 2,403,400 | — | — |
| 2018-06-22 | $6.99 | $24.56 | 2,963,200 | — | — |
| 2018-06-21 | $6.89 | $24.20 | 2,134,500 | — | — |
| 2018-06-20 | $6.96 | $24.45 | 2,395,500 | — | — |
| 2018-06-19 | $6.91 | $24.27 | 2,267,900 | — | — |
| 2018-06-18 | $6.84 | $24.03 | 6,193,500 | — | — |
| 2018-06-15 | $6.95 | $24.41 | 2,620,300 | — | — |
| 2018-06-14 | $7.06 | $24.80 | 2,118,700 | — | — |
| 2018-06-13 | $7.17 | $25.19 | 2,065,800 | — | — |
| 2018-06-12 | $7.23 | $25.40 | 2,572,100 | — | — |
| 2018-06-11 | $7.30 | $25.64 | 1,983,500 | — | — |
| 2018-06-08 | $7.12 | $25.01 | 1,862,500 | — | — |
| 2018-06-07 | $7.14 | $25.08 | 4,403,600 | — | — |
| 2018-06-06 | $7.10 | $24.94 | 4,182,200 | — | — |
| 2018-06-05 | $6.91 | $24.27 | 2,387,400 | — | — |
| 2018-06-04 | $7.03 | $24.70 | 4,266,400 | — | — |
| 2018-06-01 | $6.98 | $24.52 | 4,957,000 | — | — |
| 2018-05-31 | $6.88 | $24.17 | 5,746,300 | — | — |
| 2018-05-30 | $6.89 | $24.20 | 5,156,800 | — | — |
| 2018-05-29 | $6.69 | $23.50 | 5,487,100 | — | — |
| 2018-05-25 | $7.23 | $25.40 | 3,319,900 | — | — |
| 2018-05-24 | $7.48 | $26.28 | 3,417,300 | — | — |
| 2018-05-23 | $7.57 | $26.59 | 4,178,700 | — | — |
| 2018-05-22 | $7.77 | $27.30 | 1,944,100 | — | — |
| 2018-05-21 | $7.65 | $26.87 | 1,466,400 | — | — |
| 2018-05-18 | $7.71 | $27.08 | 1,299,100 | — | — |
| 2018-05-17 | $7.87 | $27.65 | 1,078,100 | — | — |
| 2018-05-16 | $7.81 | $27.44 | 2,102,300 | — | — |
| 2018-05-15 | $7.95 | $27.93 | 2,723,900 | — | — |
| 2018-05-14 | $8.14 | $28.60 | 1,024,200 | — | — |
| 2018-05-11 | $8.15 | $28.63 | 760,700 | — | — |
| 2018-05-10 | $8.15 | $28.63 | 805,100 | — | — |
| 2018-05-09 | $8.06 | $28.31 | 1,116,400 | — | — |
| 2018-05-08 | $7.97 | $28.00 | 1,248,700 | — | — |
| 2018-05-07 | $8.04 | $28.24 | 1,352,900 | — | — |
| 2018-05-04 | $8.05 | $28.28 | 1,614,900 | — | — |
| 2018-05-03 | $7.97 | $28.00 | 2,157,400 | — | — |
| 2018-05-02 | $8.03 | $28.21 | 1,684,900 | — | — |
| 2018-05-01 | $7.97 | $28.00 | 3,084,900 | — | — |
| 2018-04-30 | $8.06 | $28.31 | 1,645,800 | — | — |
| 2018-04-27 | $8.07 | $28.35 | 2,279,600 | — | — |
| 2018-04-26 | $7.87 | $27.65 | 1,645,000 | — | — |
| 2018-04-25 | $7.95 | $27.93 | 1,314,100 | — | — |
| 2018-04-24 | $7.95 | $27.93 | 1,735,200 | — | — |
| 2018-04-23 | $8.02 | $28.17 | 1,142,400 | — | — |
| 2018-04-20 | $8.08 | $28.38 | 1,428,100 | — | — |
| 2018-04-19 | $8.05 | $28.28 | 2,087,500 | — | — |
| 2018-04-18 | $8.00 | $28.10 | 1,250,700 | — | — |
| 2018-04-17 | $7.89 | $27.72 | 1,502,300 | — | — |
| 2018-04-16 | $7.96 | $27.96 | 2,855,800 | — | — |
| 2018-04-13 | $7.85 | $27.58 | 1,393,900 | — | — |
| 2018-04-12 | $7.79 | $27.37 | 1,549,300 | — | — |
| 2018-04-11 | $7.82 | $27.47 | 1,287,900 | — | — |
| 2018-04-10 | $7.89 | $27.72 | 2,276,500 | — | — |
| 2018-04-09 | $7.82 | $27.47 | 2,174,700 | — | — |
| 2018-04-06 | $7.73 | $27.15 | 3,498,800 | — | — |
| 2018-04-05 | $7.92 | $27.17 | 3,637,400 | — | — |
| 2018-04-04 | $7.82 | $26.82 | 2,099,500 | — | — |
| 2018-04-03 | $7.80 | $26.75 | 2,613,600 | — | — |
| 2018-04-02 | $7.79 | $26.72 | 2,393,200 | — | — |
| 2018-03-29 | $7.90 | $27.10 | 2,561,700 | — | — |
| 2018-03-28 | $7.78 | $26.69 | 3,097,900 | — | — |
| 2018-03-27 | $7.66 | $26.27 | 6,594,500 | — | — |
| 2018-03-26 | $7.82 | $26.82 | 2,648,800 | — | — |
| 2018-03-23 | $7.65 | $26.24 | 4,994,900 | — | — |
| 2018-03-22 | $7.82 | $26.82 | 5,013,600 | — | — |
| 2018-03-21 | $8.02 | $27.51 | 3,308,700 | — | — |
| 2018-03-20 | $8.09 | $27.75 | 5,730,500 | — | — |
| 2018-03-19 | $8.07 | $27.68 | 1,672,100 | — | — |
| 2018-03-16 | $8.13 | $27.89 | 2,416,800 | — | — |
| 2018-03-15 | $8.01 | $27.47 | 4,244,600 | — | — |
| 2018-03-14 | $8.12 | $27.85 | 3,225,400 | — | — |
| 2018-03-13 | $8.20 | $28.13 | 2,286,300 | — | — |
| 2018-03-12 | $8.23 | $28.23 | 3,214,300 | — | — |
| 2018-03-09 | $8.20 | $28.13 | 1,979,900 | — | — |
| 2018-03-08 | $8.21 | $28.16 | 2,354,800 | — | — |
| 2018-03-07 | $8.26 | $28.33 | 3,058,500 | — | — |
| 2018-03-06 | $8.26 | $28.33 | 2,948,900 | — | — |
| 2018-03-05 | $8.18 | $28.06 | 3,223,100 | — | — |
| 2018-03-02 | $8.25 | $28.30 | 3,060,800 | — | — |
| 2018-03-01 | $8.21 | $28.16 | 3,657,600 | — | — |
| 2018-02-28 | $8.32 | $28.54 | 6,003,800 | — | — |
| 2018-02-27 | $8.42 | $28.88 | 6,757,900 | — | — |
| 2018-02-26 | $8.60 | $29.50 | 10,686,800 | — | — |
| 2018-02-23 | $8.48 | $29.09 | 16,492,100 | — | — |
| 2018-02-22 | $8.49 | $29.12 | 12,410,400 | — | — |
| 2018-02-21 | $8.51 | $29.19 | 9,673,800 | — | — |
| 2018-02-20 | $8.63 | $29.60 | 5,261,500 | — | — |
| 2018-02-16 | $8.78 | $30.12 | 3,096,600 | — | — |
| 2018-02-15 | $8.79 | $30.15 | 2,222,800 | — | — |
| 2018-02-14 | $8.80 | $30.18 | 3,273,600 | — | — |
| 2018-02-13 | $8.67 | $29.74 | 2,461,800 | — | — |
| 2018-02-12 | $8.75 | $30.01 | 3,409,400 | — | — |
| 2018-02-09 | $8.61 | $29.53 | 8,613,100 | — | — |
| 2018-02-08 | $8.61 | $29.53 | 5,356,600 | — | — |
| 2018-02-07 | $8.83 | $30.29 | 4,365,500 | — | — |
| 2018-02-06 | $8.97 | $30.77 | 6,841,100 | — | — |
| 2018-02-05 | $8.74 | $29.98 | 10,520,700 | — | — |
| 2018-02-02 | $9.10 | $31.21 | 3,260,700 | — | — |
| 2018-02-01 | $9.35 | $32.07 | 3,408,000 | — | — |
| 2018-01-31 | $9.39 | $32.21 | 3,125,900 | — | — |
| 2018-01-30 | $9.39 | $32.21 | 2,952,500 | — | — |
| 2018-01-29 | $9.51 | $32.62 | 2,562,900 | — | — |
| 2018-01-26 | $9.54 | $32.72 | 1,668,000 | — | — |
| 2018-01-25 | $9.46 | $32.45 | 3,155,400 | — | — |
| 2018-01-24 | $9.30 | $31.90 | 2,918,100 | — | — |
| 2018-01-23 | $9.24 | $31.69 | 2,015,800 | — | — |
| 2018-01-22 | $9.26 | $31.76 | 2,290,000 | — | — |
| 2018-01-19 | $9.10 | $31.21 | 2,239,000 | — | — |
| 2018-01-18 | $9.09 | $31.18 | 2,560,600 | — | — |
| 2018-01-17 | $9.10 | $31.21 | 2,353,500 | — | — |
| 2018-01-16 | $9.15 | $31.38 | 3,769,400 | — | — |
| 2018-01-12 | $9.10 | $31.21 | 2,729,400 | — | — |
| 2018-01-11 | $8.90 | $30.53 | 2,172,200 | — | — |
| 2018-01-10 | $8.82 | $30.25 | 2,745,200 | — | — |
| 2018-01-09 | $8.68 | $29.77 | 2,132,100 | — | — |
| 2018-01-08 | $8.67 | $29.74 | 1,878,400 | — | — |
| 2018-01-05 | $8.77 | $30.08 | 2,072,500 | — | — |
| 2018-01-04 | $8.68 | $29.77 | 2,735,000 | — | — |
| 2018-01-03 | $8.54 | $29.29 | 2,050,600 | — | — |
| 2018-01-02 | $8.54 | $29.29 | 2,123,100 | — | — |