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
- 1980-12-02 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 | $6.75 | $7.77 | 114,000 | — | — |
| 2018-12-28 | $6.60 | $7.59 | 152,100 | — | — |
| 2018-12-27 | $6.63 | $7.63 | 69,500 | — | — |
| 2018-12-26 | $6.76 | $7.78 | 93,800 | — | — |
| 2018-12-24 | $6.63 | $7.63 | 50,900 | — | — |
| 2018-12-21 | $6.81 | $7.84 | 275,100 | — | — |
| 2018-12-20 | $7.08 | $8.15 | 75,600 | — | — |
| 2018-12-19 | $7.27 | $8.37 | 75,100 | — | — |
| 2018-12-18 | $7.57 | $8.71 | 89,000 | — | — |
| 2018-12-17 | $7.54 | $8.68 | 125,600 | — | — |
| 2018-12-14 | $7.38 | $8.49 | 129,100 | — | — |
| 2018-12-13 | $7.53 | $8.66 | 48,300 | — | — |
| 2018-12-12 | $7.69 | $8.85 | 140,100 | — | — |
| 2018-12-11 | $7.52 | $8.65 | 99,200 | — | — |
| 2018-12-10 | $7.81 | $8.99 | 78,000 | — | — |
| 2018-12-07 | $8.02 | $9.23 | 251,600 | — | — |
| 2018-12-06 | $8.06 | $9.27 | 145,800 | — | — |
| 2018-12-04 | $7.99 | $9.19 | 149,400 | — | — |
| 2018-12-03 | $8.46 | $9.73 | 210,500 | — | — |
| 2018-11-30 | $8.31 | $9.56 | 119,600 | — | — |
| 2018-11-29 | $8.04 | $9.25 | 81,700 | — | — |
| 2018-11-28 | $7.90 | $9.09 | 126,300 | — | — |
| 2018-11-27 | $7.81 | $8.99 | 61,500 | — | — |
| 2018-11-26 | $7.86 | $9.04 | 186,600 | — | — |
| 2018-11-23 | $8.13 | $9.35 | 34,400 | — | — |
| 2018-11-21 | $8.17 | $9.40 | 60,700 | — | — |
| 2018-11-20 | $8.05 | $9.26 | 104,400 | — | — |
| 2018-11-19 | $8.24 | $9.48 | 65,300 | — | — |
| 2018-11-16 | $8.35 | $9.61 | 180,000 | — | — |
| 2018-11-15 | $8.12 | $9.34 | 51,800 | — | — |
| 2018-11-14 | $8.01 | $9.22 | 93,800 | — | — |
| 2018-11-13 | $8.50 | $9.78 | 137,200 | — | — |
| 2018-11-12 | $7.79 | $8.96 | 76,800 | — | — |
| 2018-11-09 | $7.82 | $9.00 | 74,600 | — | — |
| 2018-11-08 | $8.08 | $9.30 | 99,200 | — | — |
| 2018-11-07 | $8.33 | $9.58 | 255,400 | — | — |
| 2018-11-06 | $8.05 | $9.26 | 77,500 | — | — |
| 2018-11-05 | $7.64 | $8.79 | 31,200 | — | — |
| 2018-11-02 | $7.61 | $8.76 | 35,300 | — | — |
| 2018-11-01 | $7.51 | $8.64 | 34,300 | — | — |
| 2018-10-31 | $7.44 | $8.56 | 54,900 | — | — |
| 2018-10-30 | $7.44 | $8.56 | 30,900 | — | — |
| 2018-10-29 | $7.21 | $8.30 | 34,500 | — | — |
| 2018-10-26 | $7.22 | $8.31 | 28,500 | — | — |
| 2018-10-25 | $7.27 | $8.37 | 36,200 | — | — |
| 2018-10-24 | $7.25 | $8.34 | 78,200 | — | — |
| 2018-10-23 | $7.36 | $8.47 | 34,800 | — | — |
| 2018-10-22 | $7.41 | $8.53 | 34,300 | — | — |
| 2018-10-19 | $7.35 | $8.46 | 43,700 | — | — |
| 2018-10-18 | $7.40 | $8.51 | 58,400 | — | — |
| 2018-10-17 | $7.67 | $8.83 | 129,600 | — | — |
| 2018-10-16 | $7.80 | $8.98 | 38,500 | — | — |
| 2018-10-15 | $7.51 | $8.64 | 56,300 | — | — |
| 2018-10-12 | $7.37 | $8.48 | 89,100 | — | — |
| 2018-10-11 | $7.55 | $8.69 | 76,000 | — | — |
| 2018-10-10 | $7.70 | $8.86 | 54,800 | — | — |
| 2018-10-09 | $7.86 | $9.04 | 143,900 | — | — |
| 2018-10-08 | $7.77 | $8.94 | 46,100 | — | — |
| 2018-10-05 | $7.79 | $8.96 | 56,100 | — | — |
| 2018-10-04 | $7.77 | $8.94 | 92,300 | — | — |
| 2018-10-03 | $8.10 | $9.32 | 52,200 | — | — |
| 2018-10-02 | $7.81 | $8.99 | 44,700 | — | — |
| 2018-10-01 | $7.85 | $9.03 | 40,600 | — | — |
| 2018-09-28 | $7.88 | $9.07 | 39,000 | — | — |
| 2018-09-27 | $7.75 | $8.92 | 61,900 | — | — |
| 2018-09-26 | $7.82 | $9.00 | 42,300 | — | — |
| 2018-09-25 | $7.80 | $8.98 | 32,200 | — | — |
| 2018-09-24 | $7.85 | $9.03 | 61,500 | — | — |
| 2018-09-21 | $8.10 | $9.32 | 117,700 | — | — |
| 2018-09-20 | $8.23 | $9.47 | 54,400 | — | — |
| 2018-09-19 | $8.08 | $9.30 | 53,600 | — | — |
| 2018-09-18 | $8.05 | $9.26 | 85,300 | — | — |
| 2018-09-17 | $8.02 | $9.23 | 57,000 | — | — |
| 2018-09-14 | $8.20 | $9.44 | 42,000 | — | — |
| 2018-09-13 | $8.23 | $9.47 | 36,900 | — | — |
| 2018-09-12 | $8.21 | $9.45 | 57,000 | — | — |
| 2018-09-11 | $8.28 | $9.53 | 43,600 | — | — |
| 2018-09-10 | $8.28 | $9.53 | 61,200 | — | — |
| 2018-09-07 | $8.47 | $9.75 | 63,800 | — | — |
| 2018-09-06 | $8.39 | $9.65 | 72,200 | — | — |
| 2018-09-05 | $8.29 | $9.54 | 57,600 | — | — |
| 2018-09-04 | $8.42 | $9.69 | 81,000 | — | — |
| 2018-08-31 | $8.44 | $9.71 | 50,100 | — | — |
| 2018-08-30 | $8.44 | $9.71 | 90,600 | — | — |
| 2018-08-29 | $8.36 | $9.62 | 103,100 | — | — |
| 2018-08-28 | $8.32 | $9.57 | 50,500 | — | — |
| 2018-08-27 | $8.43 | $9.70 | 77,600 | — | — |
| 2018-08-24 | $8.53 | $9.82 | 85,000 | — | — |
| 2018-08-23 | $8.40 | $9.67 | 59,300 | — | — |
| 2018-08-22 | $8.44 | $9.71 | 76,300 | — | — |
| 2018-08-21 | $8.59 | $9.88 | 87,000 | — | — |
| 2018-08-20 | $8.46 | $9.73 | 142,600 | — | — |
| 2018-08-17 | $8.79 | $10.11 | 118,600 | — | — |
| 2018-08-16 | $8.56 | $9.85 | 113,300 | — | — |
| 2018-08-15 | $8.50 | $9.78 | 171,400 | — | — |
| 2018-08-14 | $8.91 | $10.25 | 223,800 | — | — |
| 2018-08-13 | $8.73 | $10.05 | 169,000 | — | — |
| 2018-08-10 | $8.62 | $9.92 | 225,400 | — | — |
| 2018-08-09 | $8.08 | $9.30 | 287,900 | — | — |
| 2018-08-08 | $8.00 | $9.21 | 347,900 | — | — |
| 2018-08-07 | $6.95 | $8.00 | 79,500 | — | — |
| 2018-08-06 | $6.94 | $7.99 | 75,300 | — | — |
| 2018-08-03 | $6.74 | $7.76 | 60,100 | — | — |
| 2018-08-02 | $6.87 | $7.91 | 43,300 | — | — |
| 2018-08-01 | $6.86 | $7.89 | 48,300 | — | — |
| 2018-07-31 | $6.87 | $7.91 | 87,600 | — | — |
| 2018-07-30 | $6.57 | $7.56 | 62,300 | — | — |
| 2018-07-27 | $6.58 | $7.57 | 50,100 | — | — |
| 2018-07-26 | $6.85 | $7.88 | 54,800 | — | — |
| 2018-07-25 | $6.75 | $7.77 | 75,700 | — | — |
| 2018-07-24 | $6.76 | $7.78 | 58,600 | — | — |
| 2018-07-23 | $6.73 | $7.74 | 123,300 | — | — |
| 2018-07-20 | $6.78 | $7.80 | 115,500 | — | — |
| 2018-07-19 | $6.93 | $7.97 | 150,100 | — | — |
| 2018-07-18 | $6.66 | $7.66 | 224,000 | — | — |
| 2018-07-17 | $6.53 | $7.51 | 68,300 | — | — |
| 2018-07-16 | $6.52 | $7.50 | 58,800 | — | — |
| 2018-07-13 | $6.66 | $7.66 | 68,300 | — | — |
| 2018-07-12 | $6.54 | $7.53 | 57,400 | — | — |
| 2018-07-11 | $6.47 | $7.44 | 72,000 | — | — |
| 2018-07-10 | $6.48 | $7.46 | 45,100 | — | — |
| 2018-07-09 | $6.60 | $7.59 | 69,700 | — | — |
| 2018-07-06 | $6.47 | $7.44 | 66,800 | — | — |
| 2018-07-05 | $6.37 | $7.33 | 61,100 | — | — |
| 2018-07-03 | $6.25 | $7.19 | 33,200 | — | — |
| 2018-07-02 | $6.27 | $7.21 | 85,500 | — | — |
| 2018-06-29 | $6.14 | $7.07 | 82,500 | — | — |
| 2018-06-28 | $6.17 | $7.10 | 100,900 | — | — |
| 2018-06-27 | $6.15 | $7.08 | 126,600 | — | — |
| 2018-06-26 | $6.37 | $7.33 | 102,800 | — | — |
| 2018-06-25 | $6.03 | $6.94 | 103,200 | — | — |
| 2018-06-22 | $6.08 | $7.00 | 209,400 | — | — |
| 2018-06-21 | $6.06 | $6.97 | 108,500 | — | — |
| 2018-06-20 | $6.11 | $7.03 | 95,200 | — | — |
| 2018-06-19 | $6.24 | $7.18 | 160,900 | — | — |
| 2018-06-18 | $6.10 | $7.02 | 81,400 | — | — |
| 2018-06-15 | $6.15 | $7.08 | 126,300 | — | — |
| 2018-06-14 | $6.14 | $7.07 | 77,200 | — | — |
| 2018-06-13 | $6.10 | $7.02 | 190,100 | — | — |
| 2018-06-12 | $6.24 | $7.18 | 55,400 | — | — |
| 2018-06-11 | $6.32 | $7.27 | 185,300 | — | — |
| 2018-06-08 | $6.34 | $7.30 | 172,000 | — | — |
| 2018-06-07 | $6.40 | $7.36 | 154,100 | — | — |
| 2018-06-06 | $6.89 | $7.93 | 283,300 | — | — |
| 2018-06-05 | $6.32 | $7.27 | 171,900 | — | — |
| 2018-06-04 | $5.90 | $6.79 | 76,600 | — | — |
| 2018-06-01 | $5.84 | $6.72 | 101,500 | — | — |
| 2018-05-31 | $5.71 | $6.57 | 142,900 | — | — |
| 2018-05-30 | $5.91 | $6.80 | 146,600 | — | — |
| 2018-05-29 | $5.84 | $6.72 | 87,200 | — | — |
| 2018-05-25 | $5.97 | $6.87 | 78,000 | — | — |
| 2018-05-24 | $6.03 | $6.94 | 99,200 | — | — |
| 2018-05-23 | $6.05 | $6.96 | 92,300 | — | — |
| 2018-05-22 | $6.19 | $7.12 | 88,900 | — | — |
| 2018-05-21 | $6.27 | $7.21 | 134,100 | — | — |
| 2018-05-18 | $6.34 | $7.30 | 192,500 | — | — |
| 2018-05-17 | $6.59 | $7.58 | 229,700 | — | — |
| 2018-05-16 | $6.24 | $7.18 | 245,600 | — | — |
| 2018-05-15 | $6.18 | $7.11 | 318,400 | — | — |
| 2018-05-14 | $6.05 | $6.96 | 359,900 | — | — |
| 2018-05-11 | $5.87 | $6.75 | 548,100 | — | — |
| 2018-05-10 | $5.71 | $6.57 | 796,200 | — | — |
| 2018-05-09 | $4.52 | $5.20 | 305,900 | — | — |
| 2018-05-08 | $4.47 | $5.14 | 171,400 | — | — |
| 2018-05-07 | $4.62 | $5.32 | 114,100 | — | — |
| 2018-05-04 | $4.68 | $5.39 | 65,300 | — | — |
| 2018-05-03 | $4.67 | $5.37 | 99,800 | — | — |
| 2018-05-02 | $4.75 | $5.47 | 142,200 | — | — |
| 2018-05-01 | $4.80 | $5.52 | 80,400 | — | — |
| 2018-04-30 | $4.70 | $5.41 | 93,700 | — | — |
| 2018-04-27 | $4.62 | $5.32 | 90,800 | — | — |
| 2018-04-26 | $4.58 | $5.27 | 90,100 | — | — |
| 2018-04-25 | $4.62 | $5.32 | 72,300 | — | — |
| 2018-04-24 | $4.64 | $5.34 | 108,600 | — | — |
| 2018-04-23 | $4.64 | $5.34 | 129,800 | — | — |
| 2018-04-20 | $4.90 | $5.64 | 113,700 | — | — |
| 2018-04-19 | $4.95 | $5.70 | 87,800 | — | — |
| 2018-04-18 | $4.95 | $5.70 | 103,600 | — | — |
| 2018-04-17 | $4.85 | $5.58 | 206,500 | — | — |
| 2018-04-16 | $4.65 | $5.35 | 144,100 | — | — |
| 2018-04-13 | $4.67 | $5.37 | 93,200 | — | — |
| 2018-04-12 | $4.61 | $5.30 | 61,800 | — | — |
| 2018-04-11 | $4.62 | $5.32 | 81,200 | — | — |
| 2018-04-10 | $4.65 | $5.35 | 76,600 | — | — |
| 2018-04-09 | $4.63 | $5.33 | 110,400 | — | — |
| 2018-04-06 | $4.64 | $5.34 | 124,500 | — | — |
| 2018-04-05 | $4.70 | $5.41 | 213,100 | — | — |
| 2018-04-04 | $4.66 | $5.36 | 155,300 | — | — |
| 2018-04-03 | $4.50 | $5.18 | 159,800 | — | — |
| 2018-04-02 | $4.44 | $5.11 | 258,100 | — | — |
| 2018-03-29 | $4.45 | $5.12 | 439,800 | — | — |
| 2018-03-28 | $4.59 | $5.28 | 102,900 | — | — |
| 2018-03-27 | $4.51 | $5.19 | 122,200 | — | — |
| 2018-03-26 | $4.59 | $5.28 | 118,400 | — | — |
| 2018-03-23 | $4.70 | $5.41 | 172,100 | — | — |
| 2018-03-22 | $4.71 | $5.42 | 162,200 | — | — |
| 2018-03-21 | $4.80 | $5.52 | 66,300 | — | — |
| 2018-03-20 | $4.90 | $5.64 | 147,600 | — | — |
| 2018-03-19 | $5.09 | $5.86 | 141,800 | — | — |
| 2018-03-16 | $5.11 | $5.88 | 334,700 | — | — |
| 2018-03-15 | $5.03 | $5.79 | 141,100 | — | — |
| 2018-03-14 | $5.06 | $5.82 | 171,100 | — | — |
| 2018-03-13 | $5.11 | $5.88 | 278,900 | — | — |
| 2018-03-12 | $5.26 | $6.05 | 327,300 | — | — |
| 2018-03-09 | $4.62 | $5.32 | 353,900 | — | — |
| 2018-03-08 | $4.11 | $4.73 | 255,200 | — | — |
| 2018-03-07 | $4.24 | $4.88 | 102,900 | — | — |
| 2018-03-06 | $4.14 | $4.76 | 81,200 | — | — |
| 2018-03-05 | $4.09 | $4.71 | 66,300 | — | — |
| 2018-03-02 | $4.18 | $4.81 | 65,100 | — | — |
| 2018-03-01 | $4.08 | $4.69 | 74,300 | — | — |
| 2018-02-28 | $4.11 | $4.73 | 113,800 | — | — |
| 2018-02-27 | $4.30 | $4.95 | 60,500 | — | — |
| 2018-02-26 | $4.38 | $5.04 | 123,100 | — | — |
| 2018-02-23 | $4.39 | $5.05 | 84,900 | — | — |
| 2018-02-22 | $4.34 | $4.99 | 53,100 | — | — |
| 2018-02-21 | $4.39 | $5.05 | 48,700 | — | — |
| 2018-02-20 | $4.39 | $5.05 | 74,400 | — | — |
| 2018-02-16 | $4.48 | $5.15 | 109,000 | — | — |
| 2018-02-15 | $4.47 | $5.14 | 120,300 | — | — |
| 2018-02-14 | $4.23 | $4.87 | 152,500 | — | — |
| 2018-02-13 | $4.12 | $4.74 | 81,900 | — | — |
| 2018-02-12 | $4.27 | $4.91 | 87,000 | — | — |
| 2018-02-09 | $4.23 | $4.87 | 487,400 | — | — |
| 2018-02-08 | $4.08 | $4.69 | 199,500 | — | — |
| 2018-02-07 | $4.28 | $4.92 | 169,100 | — | — |
| 2018-02-06 | $4.44 | $5.11 | 837,200 | — | — |
| 2018-02-05 | $4.13 | $4.75 | 258,500 | — | — |
| 2018-02-02 | $4.29 | $4.94 | 227,400 | — | — |
| 2018-02-01 | $4.47 | $5.14 | 195,800 | — | — |
| 2018-01-31 | $4.53 | $5.21 | 290,200 | — | — |
| 2018-01-30 | $4.77 | $5.49 | 103,200 | — | — |
| 2018-01-29 | $4.85 | $5.58 | 108,600 | — | — |
| 2018-01-26 | $4.93 | $5.67 | 61,000 | — | — |
| 2018-01-25 | $5.02 | $5.78 | 194,900 | — | — |
| 2018-01-24 | $4.92 | $5.66 | 154,000 | — | — |
| 2018-01-23 | $5.04 | $5.80 | 134,600 | — | — |
| 2018-01-22 | $5.09 | $5.86 | 141,500 | — | — |
| 2018-01-19 | $5.07 | $5.83 | 136,600 | — | — |
| 2018-01-18 | $5.09 | $5.86 | 98,200 | — | — |
| 2018-01-17 | $5.22 | $6.01 | 112,700 | — | — |
| 2018-01-16 | $5.14 | $5.91 | 163,900 | — | — |
| 2018-01-12 | $5.22 | $6.01 | 121,800 | — | — |
| 2018-01-11 | $5.29 | $6.09 | 177,500 | — | — |
| 2018-01-10 | $5.24 | $6.03 | 151,700 | — | — |
| 2018-01-09 | $5.15 | $5.93 | 303,800 | — | — |
| 2018-01-08 | $5.17 | $5.95 | 171,300 | — | — |
| 2018-01-05 | $5.29 | $6.09 | 132,700 | — | — |
| 2018-01-04 | $5.17 | $5.95 | 222,700 | — | — |
| 2018-01-03 | $5.15 | $5.93 | 146,600 | — | — |
| 2018-01-02 | $5.24 | $6.03 | 120,100 | — | — |