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
- 2007-05-25 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 | $4.98 | $17.90 | 1,038,600 | — | — |
| 2018-12-28 | $4.95 | $17.80 | 1,141,900 | — | — |
| 2018-12-27 | $4.91 | $17.65 | 1,807,800 | — | — |
| 2018-12-26 | $4.97 | $17.87 | 695,500 | — | — |
| 2018-12-24 | $4.86 | $17.47 | 530,000 | — | — |
| 2018-12-21 | $4.86 | $17.47 | 967,900 | — | — |
| 2018-12-20 | $4.93 | $17.72 | 870,500 | — | — |
| 2018-12-19 | $5.04 | $18.12 | 824,100 | — | — |
| 2018-12-18 | $5.04 | $18.12 | 542,500 | — | — |
| 2018-12-17 | $5.03 | $18.08 | 754,000 | — | — |
| 2018-12-14 | $5.10 | $18.33 | 535,400 | — | — |
| 2018-12-13 | $5.17 | $18.46 | 459,800 | — | — |
| 2018-12-12 | $5.17 | $18.46 | 769,500 | — | — |
| 2018-12-11 | $5.12 | $18.29 | 902,000 | — | — |
| 2018-12-10 | $5.14 | $18.36 | 372,500 | — | — |
| 2018-12-07 | $5.19 | $18.54 | 614,900 | — | — |
| 2018-12-06 | $5.23 | $18.68 | 638,800 | — | — |
| 2018-12-04 | $5.24 | $18.71 | 606,600 | — | — |
| 2018-12-03 | $5.32 | $19.00 | 453,200 | — | — |
| 2018-11-30 | $5.32 | $19.00 | 344,400 | — | — |
| 2018-11-29 | $5.33 | $19.04 | 415,800 | — | — |
| 2018-11-28 | $5.33 | $19.04 | 421,200 | — | — |
| 2018-11-27 | $5.25 | $18.75 | 373,900 | — | — |
| 2018-11-26 | $5.28 | $18.86 | 359,300 | — | — |
| 2018-11-23 | $5.22 | $18.64 | 224,100 | — | — |
| 2018-11-21 | $5.19 | $18.54 | 421,100 | — | — |
| 2018-11-20 | $5.15 | $18.39 | 464,800 | — | — |
| 2018-11-19 | $5.20 | $18.57 | 563,500 | — | — |
| 2018-11-16 | $5.21 | $18.61 | 623,600 | — | — |
| 2018-11-15 | $5.22 | $18.64 | 447,900 | — | — |
| 2018-11-14 | $5.24 | $18.71 | 344,100 | — | — |
| 2018-11-13 | $5.28 | $18.74 | 275,400 | — | — |
| 2018-11-12 | $5.28 | $18.74 | 181,500 | — | — |
| 2018-11-09 | $5.34 | $18.95 | 279,300 | — | — |
| 2018-11-08 | $5.39 | $19.13 | 297,600 | — | — |
| 2018-11-07 | $5.41 | $19.20 | 387,600 | — | — |
| 2018-11-06 | $5.34 | $18.95 | 178,600 | — | — |
| 2018-11-05 | $5.33 | $18.91 | 329,100 | — | — |
| 2018-11-02 | $5.35 | $18.98 | 438,600 | — | — |
| 2018-11-01 | $5.33 | $18.91 | 427,200 | — | — |
| 2018-10-31 | $5.29 | $18.77 | 413,000 | — | — |
| 2018-10-30 | $5.22 | $18.52 | 411,400 | — | — |
| 2018-10-29 | $5.19 | $18.42 | 468,700 | — | — |
| 2018-10-26 | $5.23 | $18.56 | 367,600 | — | — |
| 2018-10-25 | $5.29 | $18.77 | 845,400 | — | — |
| 2018-10-24 | $5.21 | $18.49 | 428,300 | — | — |
| 2018-10-23 | $5.29 | $18.77 | 338,400 | — | — |
| 2018-10-22 | $5.31 | $18.84 | 380,900 | — | — |
| 2018-10-19 | $5.33 | $18.91 | 207,400 | — | — |
| 2018-10-18 | $5.33 | $18.91 | 663,900 | — | — |
| 2018-10-17 | $5.35 | $18.98 | 357,100 | — | — |
| 2018-10-16 | $5.36 | $19.02 | 308,800 | — | — |
| 2018-10-15 | $5.27 | $18.70 | 257,500 | — | — |
| 2018-10-12 | $5.30 | $18.81 | 287,700 | — | — |
| 2018-10-11 | $5.25 | $18.51 | 383,900 | — | — |
| 2018-10-10 | $5.33 | $18.79 | 589,600 | — | — |
| 2018-10-09 | $5.45 | $19.21 | 290,600 | — | — |
| 2018-10-08 | $5.43 | $19.14 | 344,200 | — | — |
| 2018-10-05 | $5.47 | $19.28 | 451,400 | — | — |
| 2018-10-04 | $5.49 | $19.35 | 407,300 | — | — |
| 2018-10-03 | $5.65 | $19.92 | 144,000 | — | — |
| 2018-10-02 | $5.64 | $19.88 | 313,600 | — | — |
| 2018-10-01 | $5.71 | $20.13 | 236,500 | — | — |
| 2018-09-28 | $5.73 | $20.20 | 349,000 | — | — |
| 2018-09-27 | $5.74 | $20.24 | 477,700 | — | — |
| 2018-09-26 | $5.71 | $20.13 | 369,100 | — | — |
| 2018-09-25 | $5.70 | $20.09 | 198,500 | — | — |
| 2018-09-24 | $5.72 | $20.17 | 219,400 | — | — |
| 2018-09-21 | $5.74 | $20.24 | 179,800 | — | — |
| 2018-09-20 | $5.73 | $20.20 | 300,300 | — | — |
| 2018-09-19 | $5.68 | $20.02 | 212,900 | — | — |
| 2018-09-18 | $5.69 | $20.06 | 390,900 | — | — |
| 2018-09-17 | $5.66 | $19.95 | 224,000 | — | — |
| 2018-09-14 | $5.69 | $20.06 | 313,100 | — | — |
| 2018-09-13 | $5.70 | $20.09 | 337,200 | — | — |
| 2018-09-12 | $5.70 | $19.96 | 194,900 | — | — |
| 2018-09-11 | $5.69 | $19.93 | 200,700 | — | — |
| 2018-09-10 | $5.70 | $19.96 | 113,500 | — | — |
| 2018-09-07 | $5.68 | $19.89 | 244,800 | — | — |
| 2018-09-06 | $5.70 | $19.96 | 338,400 | — | — |
| 2018-09-05 | $5.73 | $20.07 | 330,900 | — | — |
| 2018-09-04 | $5.74 | $20.10 | 228,700 | — | — |
| 2018-08-31 | $5.79 | $20.28 | 216,900 | — | — |
| 2018-08-30 | $5.83 | $20.42 | 449,600 | — | — |
| 2018-08-29 | $5.84 | $20.45 | 231,100 | — | — |
| 2018-08-28 | $5.82 | $20.38 | 204,200 | — | — |
| 2018-08-27 | $5.84 | $20.45 | 266,900 | — | — |
| 2018-08-24 | $5.77 | $20.21 | 301,800 | — | — |
| 2018-08-23 | $5.78 | $20.24 | 171,200 | — | — |
| 2018-08-22 | $5.81 | $20.35 | 280,100 | — | — |
| 2018-08-21 | $5.81 | $20.35 | 215,900 | — | — |
| 2018-08-20 | $5.80 | $20.31 | 218,400 | — | — |
| 2018-08-17 | $5.74 | $20.10 | 262,100 | — | — |
| 2018-08-16 | $5.71 | $20.00 | 207,400 | — | — |
| 2018-08-15 | $5.65 | $19.79 | 233,600 | — | — |
| 2018-08-14 | $5.74 | $20.10 | 210,600 | — | — |
| 2018-08-13 | $5.79 | $20.14 | 159,200 | — | — |
| 2018-08-10 | $5.80 | $20.18 | 238,800 | — | — |
| 2018-08-09 | $5.88 | $20.46 | 203,900 | — | — |
| 2018-08-08 | $5.86 | $20.39 | 238,300 | — | — |
| 2018-08-07 | $5.89 | $20.49 | 150,200 | — | — |
| 2018-08-06 | $5.84 | $20.32 | 169,000 | — | — |
| 2018-08-03 | $5.90 | $20.53 | 762,900 | — | — |
| 2018-08-02 | $5.84 | $20.32 | 335,800 | — | — |
| 2018-08-01 | $5.85 | $20.35 | 216,900 | — | — |
| 2018-07-31 | $5.87 | $20.42 | 344,400 | — | — |
| 2018-07-30 | $5.87 | $20.42 | 226,300 | — | — |
| 2018-07-27 | $5.86 | $20.39 | 274,800 | — | — |
| 2018-07-26 | $5.81 | $20.21 | 656,400 | — | — |
| 2018-07-25 | $5.85 | $20.35 | 353,500 | — | — |
| 2018-07-24 | $5.81 | $20.21 | 259,000 | — | — |
| 2018-07-23 | $5.79 | $20.14 | 243,000 | — | — |
| 2018-07-20 | $5.79 | $20.14 | 235,300 | — | — |
| 2018-07-19 | $5.77 | $20.07 | 305,200 | — | — |
| 2018-07-18 | $5.80 | $20.18 | 355,200 | — | — |
| 2018-07-17 | $5.78 | $20.11 | 195,800 | — | — |
| 2018-07-16 | $5.74 | $19.97 | 210,800 | — | — |
| 2018-07-13 | $5.76 | $20.04 | 155,700 | — | — |
| 2018-07-12 | $5.79 | $20.01 | 307,700 | — | — |
| 2018-07-11 | $5.75 | $19.87 | 327,000 | — | — |
| 2018-07-10 | $5.80 | $20.05 | 268,600 | — | — |
| 2018-07-09 | $5.80 | $20.05 | 199,400 | — | — |
| 2018-07-06 | $5.78 | $19.98 | 208,300 | — | — |
| 2018-07-05 | $5.75 | $19.87 | 273,200 | — | — |
| 2018-07-03 | $5.73 | $19.80 | 107,100 | — | — |
| 2018-07-02 | $5.72 | $19.77 | 239,200 | — | — |
| 2018-06-29 | $5.74 | $19.84 | 490,000 | — | — |
| 2018-06-28 | $5.73 | $19.80 | 224,900 | — | — |
| 2018-06-27 | $5.68 | $19.63 | 370,800 | — | — |
| 2018-06-26 | $5.74 | $19.84 | 252,400 | — | — |
| 2018-06-25 | $5.73 | $19.80 | 277,900 | — | — |
| 2018-06-22 | $5.80 | $20.05 | 293,700 | — | — |
| 2018-06-21 | $5.76 | $19.91 | 289,900 | — | — |
| 2018-06-20 | $5.74 | $19.84 | 456,600 | — | — |
| 2018-06-19 | $5.74 | $19.84 | 293,500 | — | — |
| 2018-06-18 | $5.80 | $20.05 | 244,800 | — | — |
| 2018-06-15 | $5.82 | $20.11 | 368,800 | — | — |
| 2018-06-14 | $5.85 | $20.22 | 356,500 | — | — |
| 2018-06-13 | $5.90 | $20.26 | 479,900 | — | — |
| 2018-06-12 | $5.90 | $20.26 | 341,800 | — | — |
| 2018-06-11 | $5.90 | $20.26 | 383,800 | — | — |
| 2018-06-08 | $5.88 | $20.19 | 220,800 | — | — |
| 2018-06-07 | $5.91 | $20.29 | 285,900 | — | — |
| 2018-06-06 | $5.90 | $20.26 | 325,500 | — | — |
| 2018-06-05 | $5.92 | $20.33 | 247,500 | — | — |
| 2018-06-04 | $5.92 | $20.33 | 184,000 | — | — |
| 2018-06-01 | $5.91 | $20.29 | 193,700 | — | — |
| 2018-05-31 | $5.88 | $20.19 | 267,500 | — | — |
| 2018-05-30 | $5.89 | $20.23 | 264,800 | — | — |
| 2018-05-29 | $5.84 | $20.05 | 232,000 | — | — |
| 2018-05-25 | $5.93 | $20.36 | 398,700 | — | — |
| 2018-05-24 | $5.94 | $20.40 | 261,200 | — | — |
| 2018-05-23 | $5.89 | $20.23 | 265,900 | — | — |
| 2018-05-22 | $5.96 | $20.47 | 194,300 | — | — |
| 2018-05-21 | $5.97 | $20.50 | 163,900 | — | — |
| 2018-05-18 | $5.93 | $20.36 | 317,100 | — | — |
| 2018-05-17 | $5.95 | $20.43 | 250,700 | — | — |
| 2018-05-16 | $5.95 | $20.43 | 189,100 | — | — |
| 2018-05-15 | $5.97 | $20.50 | 265,700 | — | — |
| 2018-05-14 | $5.99 | $20.57 | 221,700 | — | — |
| 2018-05-11 | $6.04 | $20.61 | 146,900 | — | — |
| 2018-05-10 | $6.04 | $20.61 | 140,900 | — | — |
| 2018-05-09 | $5.98 | $20.41 | 182,200 | — | — |
| 2018-05-08 | $5.96 | $20.34 | 162,300 | — | — |
| 2018-05-07 | $5.98 | $20.41 | 297,800 | — | — |
| 2018-05-04 | $6.01 | $20.51 | 144,900 | — | — |
| 2018-05-03 | $5.97 | $20.37 | 233,800 | — | — |
| 2018-05-02 | $5.99 | $20.44 | 191,100 | — | — |
| 2018-05-01 | $6.02 | $20.54 | 188,300 | — | — |
| 2018-04-30 | $6.02 | $20.54 | 178,200 | — | — |
| 2018-04-27 | $6.02 | $20.54 | 127,400 | — | — |
| 2018-04-26 | $6.02 | $20.54 | 208,000 | — | — |
| 2018-04-25 | $5.94 | $20.27 | 206,200 | — | — |
| 2018-04-24 | $5.95 | $20.30 | 380,700 | — | — |
| 2018-04-23 | $5.99 | $20.44 | 255,800 | — | — |
| 2018-04-20 | $6.00 | $20.47 | 177,100 | — | — |
| 2018-04-19 | $6.04 | $20.61 | 245,400 | — | — |
| 2018-04-18 | $6.13 | $20.92 | 302,100 | — | — |
| 2018-04-17 | $6.15 | $20.99 | 403,600 | — | — |
| 2018-04-16 | $6.11 | $20.85 | 203,300 | — | — |
| 2018-04-13 | $6.09 | $20.78 | 389,500 | — | — |
| 2018-04-12 | $6.15 | $20.86 | 440,300 | — | — |
| 2018-04-11 | $6.18 | $20.96 | 292,800 | — | — |
| 2018-04-10 | $6.23 | $21.13 | 362,300 | — | — |
| 2018-04-09 | $6.14 | $20.82 | 162,600 | — | — |
| 2018-04-06 | $6.08 | $20.62 | 345,400 | — | — |
| 2018-04-05 | $6.16 | $20.89 | 248,800 | — | — |
| 2018-04-04 | $6.07 | $20.58 | 209,200 | — | — |
| 2018-04-03 | $6.07 | $20.58 | 251,300 | — | — |
| 2018-04-02 | $6.02 | $20.41 | 347,000 | — | — |
| 2018-03-29 | $6.09 | $20.65 | 286,600 | — | — |
| 2018-03-28 | $6.01 | $20.38 | 254,600 | — | — |
| 2018-03-27 | $5.97 | $20.25 | 397,900 | — | — |
| 2018-03-26 | $6.00 | $20.35 | 432,700 | — | — |
| 2018-03-23 | $5.96 | $20.21 | 390,500 | — | — |
| 2018-03-22 | $5.99 | $20.31 | 331,100 | — | — |
| 2018-03-21 | $6.10 | $20.69 | 376,500 | — | — |
| 2018-03-20 | $6.11 | $20.72 | 862,000 | — | — |
| 2018-03-19 | $6.13 | $20.79 | 247,600 | — | — |
| 2018-03-16 | $6.18 | $20.96 | 314,400 | — | — |
| 2018-03-15 | $6.22 | $21.09 | 256,200 | — | — |
| 2018-03-14 | $6.25 | $21.19 | 236,700 | — | — |
| 2018-03-13 | $6.31 | $21.27 | 217,800 | — | — |
| 2018-03-12 | $6.38 | $21.51 | 246,300 | — | — |
| 2018-03-09 | $6.38 | $21.51 | 284,600 | — | — |
| 2018-03-08 | $6.33 | $21.34 | 288,400 | — | — |
| 2018-03-07 | $6.27 | $21.13 | 220,300 | — | — |
| 2018-03-06 | $6.31 | $21.27 | 187,000 | — | — |
| 2018-03-05 | $6.27 | $21.13 | 204,900 | — | — |
| 2018-03-02 | $6.20 | $20.90 | 328,200 | — | — |
| 2018-03-01 | $6.19 | $20.86 | 372,000 | — | — |
| 2018-02-28 | $6.28 | $21.17 | 286,000 | — | — |
| 2018-02-27 | $6.31 | $21.27 | 215,000 | — | — |
| 2018-02-26 | $6.36 | $21.44 | 198,200 | — | — |
| 2018-02-23 | $6.32 | $21.30 | 225,600 | — | — |
| 2018-02-22 | $6.28 | $21.17 | 524,900 | — | — |
| 2018-02-21 | $6.33 | $21.34 | 184,900 | — | — |
| 2018-02-20 | $6.30 | $21.24 | 248,200 | — | — |
| 2018-02-16 | $6.38 | $21.51 | 203,000 | — | — |
| 2018-02-15 | $6.39 | $21.54 | 223,000 | — | — |
| 2018-02-14 | $6.34 | $21.37 | 196,700 | — | — |
| 2018-02-13 | $6.30 | $21.11 | 331,300 | — | — |
| 2018-02-12 | $6.32 | $21.17 | 475,000 | — | — |
| 2018-02-09 | $6.27 | $21.01 | 533,100 | — | — |
| 2018-02-08 | $6.21 | $20.81 | 452,500 | — | — |
| 2018-02-07 | $6.41 | $21.48 | 666,900 | — | — |
| 2018-02-06 | $6.41 | $21.48 | 695,200 | — | — |
| 2018-02-05 | $6.19 | $20.74 | 1,060,400 | — | — |
| 2018-02-02 | $6.49 | $21.74 | 615,200 | — | — |
| 2018-02-01 | $6.63 | $22.21 | 435,000 | — | — |
| 2018-01-31 | $6.63 | $22.21 | 377,400 | — | — |
| 2018-01-30 | $6.55 | $21.95 | 424,900 | — | — |
| 2018-01-29 | $6.72 | $22.51 | 301,200 | — | — |
| 2018-01-26 | $6.76 | $22.65 | 910,700 | — | — |
| 2018-01-25 | $6.83 | $22.88 | 215,900 | — | — |
| 2018-01-24 | $6.82 | $22.85 | 353,800 | — | — |
| 2018-01-23 | $6.77 | $22.68 | 253,900 | — | — |
| 2018-01-22 | $6.83 | $22.88 | 290,200 | — | — |
| 2018-01-19 | $6.77 | $22.68 | 263,100 | — | — |
| 2018-01-18 | $6.73 | $22.55 | 287,100 | — | — |
| 2018-01-17 | $6.77 | $22.68 | 479,000 | — | — |
| 2018-01-16 | $6.76 | $22.65 | 355,100 | — | — |
| 2018-01-12 | $6.78 | $22.72 | 270,400 | — | — |
| 2018-01-11 | $6.80 | $22.66 | 325,300 | — | — |
| 2018-01-10 | $6.74 | $22.46 | 607,600 | — | — |
| 2018-01-09 | $6.74 | $22.46 | 348,800 | — | — |
| 2018-01-08 | $6.73 | $22.42 | 388,800 | — | — |
| 2018-01-05 | $6.68 | $22.26 | 292,200 | — | — |
| 2018-01-04 | $6.70 | $22.32 | 290,700 | — | — |
| 2018-01-03 | $6.57 | $21.89 | 269,800 | — | — |
| 2018-01-02 | $6.57 | $21.89 | 301,200 | — | — |