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
- 1999-12-10 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 | $5.17 | $11.94 | 3,904,600 | — | — |
| 2018-12-28 | $5.20 | $12.01 | 4,252,500 | — | — |
| 2018-12-27 | $5.24 | $12.10 | 5,788,900 | — | — |
| 2018-12-26 | $5.42 | $12.52 | 4,729,200 | — | — |
| 2018-12-24 | $5.17 | $11.94 | 1,968,600 | — | — |
| 2018-12-21 | $5.14 | $11.87 | 6,259,400 | — | — |
| 2018-12-20 | $5.24 | $12.10 | 3,523,800 | — | — |
| 2018-12-19 | $5.28 | $12.20 | 3,824,100 | — | — |
| 2018-12-18 | $5.49 | $12.68 | 4,332,000 | — | — |
| 2018-12-17 | $5.55 | $12.82 | 3,592,300 | — | — |
| 2018-12-14 | $5.60 | $12.94 | 3,239,600 | — | — |
| 2018-12-13 | $5.70 | $13.17 | 4,228,100 | — | — |
| 2018-12-12 | $5.86 | $13.54 | 4,057,900 | — | — |
| 2018-12-11 | $5.85 | $13.51 | 4,294,300 | — | — |
| 2018-12-10 | $6.03 | $13.93 | 3,125,600 | — | — |
| 2018-12-07 | $6.15 | $14.21 | 4,953,900 | — | — |
| 2018-12-06 | $6.42 | $14.83 | 6,266,400 | — | — |
| 2018-12-04 | $6.34 | $14.65 | 7,890,100 | — | — |
| 2018-12-03 | $6.50 | $15.02 | 8,504,800 | — | — |
| 2018-11-30 | $6.78 | $15.66 | 5,489,150 | — | — |
| 2018-11-29 | $6.73 | $15.55 | 5,430,060 | — | — |
| 2018-11-28 | $6.79 | $15.69 | 4,947,077 | — | — |
| 2018-11-27 | $6.73 | $15.55 | 4,307,039 | — | — |
| 2018-11-26 | $6.64 | $15.33 | 3,512,434 | — | — |
| 2018-11-23 | $6.66 | $15.39 | 635,995 | — | — |
| 2018-11-21 | $6.62 | $15.30 | 2,347,584 | — | — |
| 2018-11-20 | $6.50 | $15.00 | 4,939,769 | — | — |
| 2018-11-19 | $6.69 | $15.45 | 4,927,795 | — | — |
| 2018-11-16 | $7.00 | $16.18 | 3,243,886 | — | — |
| 2018-11-15 | $6.85 | $15.82 | 3,693,903 | — | — |
| 2018-11-14 | $6.71 | $15.49 | 3,614,442 | — | — |
| 2018-11-13 | $6.74 | $15.57 | 4,381,368 | — | — |
| 2018-11-12 | $6.89 | $15.93 | 3,558,151 | — | — |
| 2018-11-09 | $7.12 | $16.45 | 2,641,168 | — | — |
| 2018-11-08 | $7.33 | $16.94 | 2,228,782 | — | — |
| 2018-11-07 | $7.18 | $16.59 | 4,289,468 | — | — |
| 2018-11-06 | $7.09 | $16.37 | 2,838,342 | — | — |
| 2018-11-05 | $7.19 | $16.34 | 3,207,965 | — | — |
| 2018-11-02 | $6.95 | $15.79 | 2,839,430 | — | — |
| 2018-11-01 | $6.95 | $15.79 | 3,162,093 | — | — |
| 2018-10-31 | $6.81 | $15.48 | 3,071,125 | — | — |
| 2018-10-30 | $6.86 | $15.58 | 2,684,863 | — | — |
| 2018-10-29 | $6.77 | $15.38 | 3,411,204 | — | — |
| 2018-10-26 | $7.09 | $16.12 | 3,936,638 | — | — |
| 2018-10-25 | $7.07 | $16.06 | 6,805,924 | — | — |
| 2018-10-24 | $6.59 | $14.97 | 4,883,167 | — | — |
| 2018-10-23 | $6.80 | $15.45 | 2,736,489 | — | — |
| 2018-10-22 | $6.85 | $15.57 | 2,652,519 | — | — |
| 2018-10-19 | $6.98 | $15.86 | 2,229,404 | — | — |
| 2018-10-18 | $7.04 | $15.99 | 2,970,828 | — | — |
| 2018-10-17 | $7.21 | $16.39 | 2,317,261 | — | — |
| 2018-10-16 | $7.21 | $16.39 | 2,644,589 | — | — |
| 2018-10-15 | $7.00 | $15.92 | 1,837,699 | — | — |
| 2018-10-12 | $7.00 | $15.92 | 2,448,659 | — | — |
| 2018-10-11 | $6.93 | $15.74 | 2,877,217 | — | — |
| 2018-10-10 | $7.10 | $16.14 | 2,703,990 | — | — |
| 2018-10-09 | $7.34 | $16.69 | 2,371,220 | — | — |
| 2018-10-08 | $7.42 | $16.87 | 1,771,612 | — | — |
| 2018-10-05 | $7.49 | $17.01 | 1,959,767 | — | — |
| 2018-10-04 | $7.50 | $17.06 | 2,259,260 | — | — |
| 2018-10-03 | $7.54 | $17.15 | 1,915,605 | — | — |
| 2018-10-02 | $7.46 | $16.96 | 2,863,533 | — | — |
| 2018-10-01 | $7.49 | $17.03 | 2,509,926 | — | — |
| 2018-09-28 | $7.60 | $17.28 | 3,782,227 | — | — |
| 2018-09-27 | $7.61 | $17.31 | 3,913,158 | — | — |
| 2018-09-26 | $7.40 | $16.81 | 2,248,219 | — | — |
| 2018-09-25 | $7.44 | $16.91 | 2,565,906 | — | — |
| 2018-09-24 | $7.45 | $16.93 | 2,868,042 | — | — |
| 2018-09-21 | $7.49 | $17.03 | 7,078,049 | — | — |
| 2018-09-20 | $7.59 | $17.25 | 3,467,028 | — | — |
| 2018-09-19 | $7.59 | $17.26 | 1,943,595 | — | — |
| 2018-09-18 | $7.72 | $17.54 | 3,894,809 | — | — |
| 2018-09-17 | $7.54 | $17.15 | 2,121,953 | — | — |
| 2018-09-14 | $7.67 | $17.44 | 1,743,000 | — | — |
| 2018-09-13 | $7.58 | $17.23 | 2,768,056 | — | — |
| 2018-09-12 | $7.56 | $17.17 | 2,442,750 | — | — |
| 2018-09-11 | $7.65 | $17.38 | 2,147,922 | — | — |
| 2018-09-10 | $7.74 | $17.58 | 1,924,935 | — | — |
| 2018-09-07 | $7.82 | $17.77 | 1,718,431 | — | — |
| 2018-09-06 | $7.86 | $17.86 | 3,124,306 | — | — |
| 2018-09-05 | $8.01 | $18.21 | 3,011,569 | — | — |
| 2018-09-04 | $8.01 | $18.21 | 2,243,399 | — | — |
| 2018-08-31 | $7.99 | $18.15 | 3,268,610 | — | — |
| 2018-08-30 | $8.03 | $18.26 | 4,442,480 | — | — |
| 2018-08-29 | $7.89 | $17.93 | 2,697,614 | — | — |
| 2018-08-28 | $7.83 | $17.80 | 3,481,334 | — | — |
| 2018-08-27 | $7.79 | $17.72 | 3,577,900 | — | — |
| 2018-08-24 | $7.63 | $17.35 | 1,892,591 | — | — |
| 2018-08-23 | $7.55 | $17.16 | 2,365,777 | — | — |
| 2018-08-22 | $7.59 | $17.25 | 2,875,351 | — | — |
| 2018-08-21 | $7.59 | $17.25 | 4,415,267 | — | — |
| 2018-08-20 | $7.51 | $17.07 | 3,983,288 | — | — |
| 2018-08-17 | $7.42 | $16.87 | 3,392,077 | — | — |
| 2018-08-16 | $7.40 | $16.55 | 3,251,661 | — | — |
| 2018-08-15 | $7.30 | $16.33 | 3,577,900 | — | — |
| 2018-08-14 | $7.38 | $16.52 | 4,097,114 | — | — |
| 2018-08-13 | $7.26 | $16.24 | 3,788,291 | — | — |
| 2018-08-10 | $7.20 | $16.10 | 3,434,995 | — | — |
| 2018-08-09 | $7.14 | $15.97 | 2,177,622 | — | — |
| 2018-08-08 | $7.07 | $15.83 | 1,724,651 | — | — |
| 2018-08-07 | $7.11 | $15.90 | 2,295,491 | — | — |
| 2018-08-06 | $7.14 | $15.97 | 2,412,583 | — | — |
| 2018-08-03 | $7.18 | $16.06 | 3,676,487 | — | — |
| 2018-08-02 | $7.13 | $15.96 | 5,680,882 | — | — |
| 2018-08-01 | $7.04 | $15.74 | 4,773,850 | — | — |
| 2018-07-31 | $6.91 | $15.45 | 2,933,041 | — | — |
| 2018-07-30 | $6.80 | $15.22 | 5,092,781 | — | — |
| 2018-07-27 | $6.91 | $15.47 | 2,102,516 | — | — |
| 2018-07-26 | $6.95 | $15.55 | 1,857,914 | — | — |
| 2018-07-25 | $6.99 | $15.64 | 3,339,518 | — | — |
| 2018-07-24 | $7.02 | $15.71 | 2,428,444 | — | — |
| 2018-07-23 | $7.07 | $15.83 | 2,569,793 | — | — |
| 2018-07-20 | $7.07 | $15.83 | 2,288,805 | — | — |
| 2018-07-19 | $7.14 | $15.99 | 3,240,465 | — | — |
| 2018-07-18 | $7.17 | $16.04 | 2,775,053 | — | — |
| 2018-07-17 | $7.12 | $15.93 | 6,789,130 | — | — |
| 2018-07-16 | $7.12 | $15.93 | 2,832,899 | — | — |
| 2018-07-13 | $7.17 | $16.04 | 2,299,223 | — | — |
| 2018-07-12 | $7.17 | $16.04 | 1,561,065 | — | — |
| 2018-07-11 | $7.22 | $16.16 | 3,515,544 | — | — |
| 2018-07-10 | $7.23 | $16.19 | 3,430,952 | — | — |
| 2018-07-09 | $7.34 | $16.42 | 2,306,376 | — | — |
| 2018-07-06 | $7.27 | $16.26 | 3,492,686 | — | — |
| 2018-07-05 | $7.27 | $16.27 | 3,353,358 | — | — |
| 2018-07-03 | $7.34 | $16.42 | 1,806,288 | — | — |
| 2018-07-02 | $7.34 | $16.42 | 2,683,153 | — | — |
| 2018-06-29 | $7.28 | $16.29 | 2,536,361 | — | — |
| 2018-06-28 | $7.26 | $16.24 | 3,381,503 | — | — |
| 2018-06-27 | $7.34 | $16.42 | 3,445,258 | — | — |
| 2018-06-26 | $7.49 | $16.76 | 2,656,562 | — | — |
| 2018-06-25 | $7.61 | $17.04 | 4,708,851 | — | — |
| 2018-06-22 | $7.88 | $17.63 | 10,336,085 | — | — |
| 2018-06-21 | $8.13 | $18.19 | 5,860,018 | — | — |
| 2018-06-20 | $7.98 | $17.86 | 7,286,264 | — | — |
| 2018-06-19 | $7.45 | $16.68 | 4,525,672 | — | — |
| 2018-06-18 | $7.52 | $16.82 | 3,822,035 | — | — |
| 2018-06-15 | $7.59 | $16.98 | 4,729,222 | — | — |
| 2018-06-14 | $7.64 | $17.09 | 5,410,312 | — | — |
| 2018-06-13 | $7.58 | $16.96 | 5,290,110 | — | — |
| 2018-06-12 | $7.63 | $17.08 | 6,075,230 | — | — |
| 2018-06-11 | $7.67 | $17.15 | 12,024,971 | — | — |
| 2018-06-08 | $7.40 | $16.56 | 4,326,477 | — | — |
| 2018-06-07 | $7.32 | $16.39 | 7,195,607 | — | — |
| 2018-06-06 | $7.20 | $16.11 | 4,520,852 | — | — |
| 2018-06-05 | $7.13 | $15.96 | 7,166,373 | — | — |
| 2018-06-04 | $7.22 | $16.14 | 4,358,199 | — | — |
| 2018-06-01 | $7.36 | $16.46 | 2,968,340 | — | — |
| 2018-05-31 | $7.37 | $16.49 | 7,070,896 | — | — |
| 2018-05-30 | $7.47 | $16.72 | 3,434,684 | — | — |
| 2018-05-29 | $7.44 | $16.65 | 3,166,447 | — | — |
| 2018-05-25 | $7.61 | $17.02 | 1,861,024 | — | — |
| 2018-05-24 | $7.66 | $17.14 | 2,642,101 | — | — |
| 2018-05-23 | $7.72 | $17.27 | 2,566,683 | — | — |
| 2018-05-22 | $7.75 | $17.34 | 4,134,745 | — | — |
| 2018-05-21 | $7.88 | $17.63 | 3,184,018 | — | — |
| 2018-05-18 | $7.87 | $17.61 | 5,008,033 | — | — |
| 2018-05-17 | $7.88 | $17.38 | 5,351,066 | — | — |
| 2018-05-16 | $7.82 | $17.24 | 6,698,474 | — | — |
| 2018-05-15 | $7.75 | $17.08 | 7,515,626 | — | — |
| 2018-05-14 | $7.80 | $17.20 | 6,069,321 | — | — |
| 2018-05-11 | $7.81 | $17.22 | 3,248,240 | — | — |
| 2018-05-10 | $7.91 | $17.44 | 4,401,583 | — | — |
| 2018-05-09 | $7.94 | $17.49 | 5,551,817 | — | — |
| 2018-05-08 | $7.90 | $17.42 | 4,592,848 | — | — |
| 2018-05-07 | $7.84 | $17.28 | 4,962,316 | — | — |
| 2018-05-04 | $7.85 | $17.30 | 5,645,583 | — | — |
| 2018-05-03 | $8.34 | $18.39 | 2,789,515 | — | — |
| 2018-05-02 | $8.54 | $18.83 | 2,653,297 | — | — |
| 2018-05-01 | $8.61 | $18.98 | 1,814,219 | — | — |
| 2018-04-30 | $8.59 | $18.94 | 1,814,996 | — | — |
| 2018-04-27 | $8.66 | $19.10 | 2,066,751 | — | — |
| 2018-04-26 | $8.73 | $19.24 | 2,036,273 | — | — |
| 2018-04-25 | $8.59 | $18.94 | 1,695,883 | — | — |
| 2018-04-24 | $8.64 | $19.04 | 2,046,380 | — | — |
| 2018-04-23 | $8.79 | $19.38 | 1,824,482 | — | — |
| 2018-04-20 | $8.79 | $19.38 | 2,191,462 | — | — |
| 2018-04-19 | $8.93 | $19.69 | 2,866,798 | — | — |
| 2018-04-18 | $8.82 | $19.45 | 2,478,670 | — | — |
| 2018-04-17 | $8.77 | $19.32 | 2,006,417 | — | — |
| 2018-04-16 | $8.61 | $18.98 | 1,985,580 | — | — |
| 2018-04-13 | $8.57 | $18.90 | 1,993,977 | — | — |
| 2018-04-12 | $8.58 | $18.91 | 2,183,842 | — | — |
| 2018-04-11 | $8.53 | $18.80 | 2,038,139 | — | — |
| 2018-04-10 | $8.62 | $19.01 | 2,558,753 | — | — |
| 2018-04-09 | $8.47 | $18.67 | 4,351,512 | — | — |
| 2018-04-06 | $8.46 | $18.66 | 2,740,221 | — | — |
| 2018-04-05 | $8.64 | $19.05 | 2,751,884 | — | — |
| 2018-04-04 | $8.59 | $18.93 | 3,316,504 | — | — |
| 2018-04-03 | $8.46 | $18.66 | 2,297,202 | — | — |
| 2018-04-02 | $8.37 | $18.44 | 2,820,304 | — | — |
| 2018-03-29 | $8.65 | $19.07 | 2,618,309 | — | — |
| 2018-03-28 | $8.57 | $18.90 | 3,236,111 | — | — |
| 2018-03-27 | $8.57 | $18.90 | 2,565,439 | — | — |
| 2018-03-26 | $8.74 | $19.27 | 2,408,229 | — | — |
| 2018-03-23 | $8.43 | $18.59 | 3,129,904 | — | — |
| 2018-03-22 | $8.62 | $19.01 | 2,364,067 | — | — |
| 2018-03-21 | $8.89 | $19.61 | 3,631,858 | — | — |
| 2018-03-20 | $8.98 | $19.79 | 2,114,023 | — | — |
| 2018-03-19 | $8.98 | $19.79 | 3,646,475 | — | — |
| 2018-03-16 | $8.95 | $19.72 | 3,852,668 | — | — |
| 2018-03-15 | $8.77 | $19.34 | 5,472,667 | — | — |
| 2018-03-14 | $8.90 | $19.62 | 4,925,929 | — | — |
| 2018-03-13 | $9.04 | $19.93 | 2,824,036 | — | — |
| 2018-03-12 | $9.32 | $20.54 | 3,816,281 | — | — |
| 2018-03-09 | $9.22 | $20.32 | 5,103,355 | — | — |
| 2018-03-08 | $8.93 | $19.69 | 4,862,330 | — | — |
| 2018-03-07 | $8.80 | $19.41 | 2,259,415 | — | — |
| 2018-03-06 | $8.69 | $19.15 | 2,600,271 | — | — |
| 2018-03-05 | $8.65 | $19.07 | 3,925,287 | — | — |
| 2018-03-02 | $8.52 | $18.78 | 2,684,241 | — | — |
| 2018-03-01 | $8.42 | $18.57 | 3,212,008 | — | — |
| 2018-02-28 | $8.50 | $18.74 | 8,709,866 | — | — |
| 2018-02-27 | $8.38 | $18.47 | 2,803,976 | — | — |
| 2018-02-26 | $8.47 | $18.67 | 2,396,722 | — | — |
| 2018-02-23 | $8.55 | $18.60 | 2,552,844 | — | — |
| 2018-02-22 | $8.55 | $18.59 | 6,619,324 | — | — |
| 2018-02-21 | $8.50 | $18.49 | 3,122,907 | — | — |
| 2018-02-20 | $8.53 | $18.54 | 2,553,932 | — | — |
| 2018-02-16 | $8.81 | $19.16 | 3,525,030 | — | — |
| 2018-02-15 | $8.84 | $19.22 | 4,014,077 | — | — |
| 2018-02-14 | $8.70 | $18.92 | 3,258,192 | — | — |
| 2018-02-13 | $8.77 | $19.08 | 5,440,168 | — | — |
| 2018-02-12 | $8.71 | $18.94 | 4,327,254 | — | — |
| 2018-02-09 | $8.37 | $18.19 | 4,717,559 | — | — |
| 2018-02-08 | $8.55 | $18.59 | 2,718,140 | — | — |
| 2018-02-07 | $8.76 | $19.05 | 3,145,299 | — | — |
| 2018-02-06 | $8.95 | $19.47 | 6,411,887 | — | — |
| 2018-02-05 | $8.61 | $18.73 | 3,738,687 | — | — |
| 2018-02-02 | $9.03 | $19.63 | 3,034,583 | — | — |
| 2018-02-01 | $9.29 | $20.21 | 2,304,044 | — | — |
| 2018-01-31 | $9.20 | $20.01 | 2,250,863 | — | — |
| 2018-01-30 | $9.23 | $20.07 | 2,081,990 | — | — |
| 2018-01-29 | $9.23 | $20.07 | 2,292,537 | — | — |
| 2018-01-26 | $9.45 | $20.54 | 1,491,556 | — | — |
| 2018-01-25 | $9.50 | $20.67 | 2,375,885 | — | — |
| 2018-01-24 | $9.53 | $20.73 | 2,319,905 | — | — |
| 2018-01-23 | $9.55 | $20.77 | 2,271,544 | — | — |
| 2018-01-22 | $9.57 | $20.81 | 2,082,923 | — | — |
| 2018-01-19 | $9.51 | $20.68 | 6,329,472 | — | — |
| 2018-01-18 | $9.43 | $20.50 | 1,949,504 | — | — |
| 2018-01-17 | $9.54 | $20.75 | 2,808,797 | — | — |
| 2018-01-16 | $9.49 | $20.64 | 3,829,654 | — | — |
| 2018-01-12 | $9.50 | $20.67 | 2,665,270 | — | — |
| 2018-01-11 | $9.47 | $20.59 | 2,635,570 | — | — |
| 2018-01-10 | $9.51 | $20.68 | 4,147,185 | — | — |
| 2018-01-09 | $9.45 | $20.56 | 5,466,447 | — | — |
| 2018-01-08 | $9.64 | $20.96 | 2,093,030 | — | — |
| 2018-01-05 | $9.66 | $21.01 | 1,635,860 | — | — |
| 2018-01-04 | $9.67 | $21.03 | 1,936,597 | — | — |
| 2018-01-03 | $9.73 | $21.16 | 3,206,099 | — | — |
| 2018-01-02 | $9.73 | $21.16 | 3,255,704 | — | — |