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
- 2006-01-26 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 | $2.21 | $5.49 | 472,600 | — | — |
| 2018-12-28 | $2.15 | $5.34 | 587,100 | — | — |
| 2018-12-27 | $2.15 | $5.34 | 521,300 | — | — |
| 2018-12-26 | $2.10 | $5.22 | 532,400 | — | — |
| 2018-12-24 | $2.02 | $5.02 | 335,400 | — | — |
| 2018-12-21 | $2.07 | $5.14 | 670,900 | — | — |
| 2018-12-20 | $2.23 | $5.54 | 454,000 | — | — |
| 2018-12-19 | $2.40 | $5.96 | 518,900 | — | — |
| 2018-12-18 | $2.26 | $5.62 | 424,900 | — | — |
| 2018-12-17 | $2.40 | $5.96 | 663,000 | — | — |
| 2018-12-14 | $2.66 | $6.61 | 772,700 | — | — |
| 2018-12-13 | $2.86 | $7.11 | 372,300 | — | — |
| 2018-12-12 | $3.05 | $7.58 | 237,100 | — | — |
| 2018-12-11 | $3.11 | $7.73 | 268,400 | — | — |
| 2018-12-10 | $3.05 | $7.58 | 208,700 | — | — |
| 2018-12-07 | $3.17 | $7.88 | 358,900 | — | — |
| 2018-12-06 | $2.99 | $7.43 | 526,500 | — | — |
| 2018-12-04 | $3.08 | $7.65 | 336,600 | — | — |
| 2018-12-03 | $3.16 | $7.85 | 379,500 | — | — |
| 2018-11-30 | $3.03 | $7.53 | 376,200 | — | — |
| 2018-11-29 | $3.05 | $7.58 | 373,900 | — | — |
| 2018-11-28 | $3.17 | $7.88 | 451,900 | — | — |
| 2018-11-27 | $3.21 | $7.98 | 370,100 | — | — |
| 2018-11-26 | $3.32 | $8.25 | 215,700 | — | — |
| 2018-11-23 | $3.41 | $8.47 | 215,100 | — | — |
| 2018-11-21 | $3.50 | $8.70 | 578,800 | — | — |
| 2018-11-20 | $3.54 | $8.80 | 312,100 | — | — |
| 2018-11-19 | $3.56 | $8.85 | 394,800 | — | — |
| 2018-11-16 | $3.44 | $8.55 | 820,500 | — | — |
| 2018-11-15 | $3.50 | $8.70 | 493,800 | — | — |
| 2018-11-14 | $3.59 | $8.92 | 308,000 | — | — |
| 2018-11-13 | $3.62 | $9.00 | 615,800 | — | — |
| 2018-11-12 | $3.65 | $9.07 | 720,800 | — | — |
| 2018-11-09 | $3.86 | $9.59 | 928,400 | — | — |
| 2018-11-08 | $4.66 | $11.58 | 316,000 | — | — |
| 2018-11-07 | $4.80 | $11.93 | 129,600 | — | — |
| 2018-11-06 | $4.88 | $12.13 | 299,500 | — | — |
| 2018-11-05 | $4.71 | $11.70 | 170,800 | — | — |
| 2018-11-02 | $4.73 | $11.75 | 238,200 | — | — |
| 2018-11-01 | $4.87 | $12.10 | 538,700 | — | — |
| 2018-10-31 | $4.64 | $11.53 | 633,800 | — | — |
| 2018-10-30 | $4.55 | $11.31 | 442,000 | — | — |
| 2018-10-29 | $4.44 | $11.03 | 423,400 | — | — |
| 2018-10-26 | $4.79 | $11.90 | 1,043,500 | — | — |
| 2018-10-25 | $5.30 | $13.17 | 276,800 | — | — |
| 2018-10-24 | $5.35 | $13.29 | 183,500 | — | — |
| 2018-10-23 | $5.54 | $13.77 | 292,800 | — | — |
| 2018-10-22 | $5.51 | $13.69 | 193,700 | — | — |
| 2018-10-19 | $5.51 | $13.69 | 222,800 | — | — |
| 2018-10-18 | $5.54 | $13.77 | 278,500 | — | — |
| 2018-10-17 | $5.83 | $14.49 | 105,500 | — | — |
| 2018-10-16 | $5.85 | $14.54 | 148,100 | — | — |
| 2018-10-15 | $5.82 | $14.46 | 205,000 | — | — |
| 2018-10-12 | $5.88 | $14.61 | 166,600 | — | — |
| 2018-10-11 | $5.90 | $14.66 | 361,700 | — | — |
| 2018-10-10 | $5.99 | $14.88 | 321,200 | — | — |
| 2018-10-09 | $6.23 | $15.48 | 160,900 | — | — |
| 2018-10-08 | $6.27 | $15.58 | 281,900 | — | — |
| 2018-10-05 | $6.28 | $15.60 | 183,600 | — | — |
| 2018-10-04 | $6.35 | $15.78 | 162,700 | — | — |
| 2018-10-03 | $6.40 | $15.90 | 156,400 | — | — |
| 2018-10-02 | $6.36 | $15.80 | 98,700 | — | — |
| 2018-10-01 | $6.31 | $15.68 | 185,000 | — | — |
| 2018-09-28 | $6.40 | $15.90 | 144,200 | — | — |
| 2018-09-27 | $6.45 | $16.03 | 106,200 | — | — |
| 2018-09-26 | $6.65 | $16.52 | 167,800 | — | — |
| 2018-09-25 | $6.40 | $15.90 | 182,600 | — | — |
| 2018-09-24 | $6.30 | $15.65 | 131,600 | — | — |
| 2018-09-21 | $6.55 | $16.28 | 133,200 | — | — |
| 2018-09-20 | $6.60 | $16.40 | 260,500 | — | — |
| 2018-09-19 | $6.25 | $15.53 | 252,000 | — | — |
| 2018-09-18 | $6.40 | $15.90 | 228,500 | — | — |
| 2018-09-17 | $6.40 | $15.90 | 204,800 | — | — |
| 2018-09-14 | $6.45 | $16.03 | 143,600 | — | — |
| 2018-09-13 | $6.35 | $15.78 | 664,800 | — | — |
| 2018-09-12 | $6.83 | $16.97 | 380,800 | — | — |
| 2018-09-11 | $6.75 | $16.77 | 289,800 | — | — |
| 2018-09-10 | $7.05 | $17.52 | 214,000 | — | — |
| 2018-09-07 | $6.90 | $17.15 | 677,800 | — | — |
| 2018-09-06 | $6.35 | $15.78 | 177,600 | — | — |
| 2018-09-05 | $6.43 | $15.98 | 525,600 | — | — |
| 2018-09-04 | $6.65 | $16.52 | 361,300 | — | — |
| 2018-08-31 | $6.90 | $17.15 | 127,100 | — | — |
| 2018-08-30 | $6.85 | $17.02 | 142,500 | — | — |
| 2018-08-29 | $7.00 | $17.39 | 114,000 | — | — |
| 2018-08-28 | $7.00 | $17.39 | 186,500 | — | — |
| 2018-08-27 | $7.03 | $17.47 | 234,100 | — | — |
| 2018-08-24 | $7.05 | $17.52 | 201,000 | — | — |
| 2018-08-23 | $7.00 | $17.39 | 295,500 | — | — |
| 2018-08-22 | $6.90 | $17.15 | 141,400 | — | — |
| 2018-08-21 | $6.75 | $16.77 | 143,800 | — | — |
| 2018-08-20 | $6.70 | $16.65 | 351,700 | — | — |
| 2018-08-17 | $6.78 | $16.85 | 215,000 | — | — |
| 2018-08-16 | $6.80 | $16.90 | 243,200 | — | — |
| 2018-08-15 | $6.70 | $16.65 | 130,000 | — | — |
| 2018-08-14 | $6.68 | $16.60 | 490,600 | — | — |
| 2018-08-13 | $6.48 | $16.10 | 450,100 | — | — |
| 2018-08-10 | $6.88 | $17.10 | 385,300 | — | — |
| 2018-08-09 | $6.90 | $17.15 | 1,054,500 | — | — |
| 2018-08-08 | $7.65 | $19.01 | 158,000 | — | — |
| 2018-08-07 | $7.60 | $18.88 | 273,800 | — | — |
| 2018-08-06 | $7.60 | $18.88 | 102,400 | — | — |
| 2018-08-03 | $7.55 | $18.76 | 240,700 | — | — |
| 2018-08-02 | $7.75 | $19.26 | 668,600 | — | — |
| 2018-08-01 | $7.70 | $19.13 | 90,900 | — | — |
| 2018-07-31 | $7.70 | $19.13 | 150,600 | — | — |
| 2018-07-30 | $7.80 | $19.38 | 142,300 | — | — |
| 2018-07-27 | $7.65 | $19.01 | 160,500 | — | — |
| 2018-07-26 | $7.70 | $19.13 | 229,200 | — | — |
| 2018-07-25 | $7.65 | $19.01 | 137,800 | — | — |
| 2018-07-24 | $7.60 | $18.88 | 170,700 | — | — |
| 2018-07-23 | $7.60 | $18.88 | 170,800 | — | — |
| 2018-07-20 | $7.75 | $19.26 | 212,900 | — | — |
| 2018-07-19 | $7.85 | $19.51 | 150,500 | — | — |
| 2018-07-18 | $7.80 | $19.38 | 118,100 | — | — |
| 2018-07-17 | $7.65 | $19.01 | 253,900 | — | — |
| 2018-07-16 | $7.85 | $19.51 | 219,100 | — | — |
| 2018-07-13 | $7.75 | $19.26 | 90,100 | — | — |
| 2018-07-12 | $7.70 | $19.13 | 218,700 | — | — |
| 2018-07-11 | $7.78 | $19.33 | 340,700 | — | — |
| 2018-07-10 | $7.75 | $19.26 | 358,700 | — | — |
| 2018-07-09 | $7.50 | $18.64 | 210,500 | — | — |
| 2018-07-06 | $7.40 | $18.39 | 268,100 | — | — |
| 2018-07-05 | $7.35 | $18.26 | 127,500 | — | — |
| 2018-07-03 | $7.50 | $18.64 | 57,700 | — | — |
| 2018-07-02 | $7.40 | $18.39 | 54,500 | — | — |
| 2018-06-29 | $7.45 | $18.51 | 39,300 | — | — |
| 2018-06-28 | $7.45 | $18.51 | 76,600 | — | — |
| 2018-06-27 | $7.50 | $18.64 | 65,800 | — | — |
| 2018-06-26 | $7.45 | $18.51 | 86,300 | — | — |
| 2018-06-25 | $7.45 | $18.51 | 165,300 | — | — |
| 2018-06-22 | $7.75 | $19.26 | 112,600 | — | — |
| 2018-06-21 | $7.65 | $19.01 | 302,600 | — | — |
| 2018-06-20 | $8.07 | $20.05 | 117,200 | — | — |
| 2018-06-19 | $8.15 | $20.25 | 134,600 | — | — |
| 2018-06-18 | $8.15 | $20.25 | 142,800 | — | — |
| 2018-06-15 | $8.05 | $20.00 | 221,000 | — | — |
| 2018-06-14 | $8.10 | $20.13 | 162,700 | — | — |
| 2018-06-13 | $7.95 | $19.75 | 117,700 | — | — |
| 2018-06-12 | $8.00 | $19.88 | 154,200 | — | — |
| 2018-06-11 | $8.10 | $20.13 | 212,300 | — | — |
| 2018-06-08 | $8.25 | $20.50 | 59,700 | — | — |
| 2018-06-07 | $8.25 | $20.50 | 123,700 | — | — |
| 2018-06-06 | $8.25 | $20.50 | 263,700 | — | — |
| 2018-06-05 | $8.25 | $20.50 | 200,200 | — | — |
| 2018-06-04 | $8.45 | $21.00 | 423,300 | — | — |
| 2018-06-01 | $8.55 | $21.25 | 934,400 | — | — |
| 2018-05-31 | $7.90 | $19.63 | 517,100 | — | — |
| 2018-05-30 | $7.60 | $18.88 | 368,100 | — | — |
| 2018-05-29 | $7.25 | $18.02 | 279,000 | — | — |
| 2018-05-25 | $6.90 | $17.15 | 433,300 | — | — |
| 2018-05-24 | $7.13 | $17.72 | 197,300 | — | — |
| 2018-05-23 | $7.23 | $17.97 | 219,300 | — | — |
| 2018-05-22 | $7.30 | $18.14 | 594,900 | — | — |
| 2018-05-21 | $7.45 | $18.51 | 474,500 | — | — |
| 2018-05-18 | $7.30 | $18.14 | 533,500 | — | — |
| 2018-05-17 | $7.65 | $19.01 | 566,000 | — | — |
| 2018-05-16 | $8.10 | $20.13 | 921,100 | — | — |
| 2018-05-15 | $7.95 | $19.75 | 767,400 | — | — |
| 2018-05-14 | $7.65 | $19.01 | 297,000 | — | — |
| 2018-05-11 | $7.20 | $17.89 | 289,300 | — | — |
| 2018-05-10 | $7.25 | $18.02 | 208,100 | — | — |
| 2018-05-09 | $7.20 | $17.89 | 349,600 | — | — |
| 2018-05-08 | $7.60 | $18.88 | 120,400 | — | — |
| 2018-05-07 | $7.60 | $18.88 | 154,100 | — | — |
| 2018-05-04 | $7.55 | $18.76 | 153,200 | — | — |
| 2018-05-03 | $7.40 | $18.39 | 181,100 | — | — |
| 2018-05-02 | $7.50 | $18.64 | 493,800 | — | — |
| 2018-05-01 | $7.45 | $18.51 | 304,200 | — | — |
| 2018-04-30 | $7.10 | $17.64 | 196,200 | — | — |
| 2018-04-27 | $7.10 | $17.64 | 158,000 | — | — |
| 2018-04-26 | $7.05 | $17.52 | 219,400 | — | — |
| 2018-04-25 | $7.03 | $17.47 | 98,300 | — | — |
| 2018-04-24 | $7.10 | $17.64 | 137,500 | — | — |
| 2018-04-23 | $7.20 | $17.89 | 130,900 | — | — |
| 2018-04-20 | $7.20 | $17.89 | 77,700 | — | — |
| 2018-04-19 | $7.30 | $18.14 | 58,700 | — | — |
| 2018-04-18 | $7.40 | $18.39 | 137,500 | — | — |
| 2018-04-17 | $7.35 | $18.26 | 141,200 | — | — |
| 2018-04-16 | $7.20 | $17.89 | 166,300 | — | — |
| 2018-04-13 | $7.20 | $17.89 | 85,400 | — | — |
| 2018-04-12 | $7.35 | $18.26 | 210,200 | — | — |
| 2018-04-11 | $7.13 | $17.72 | 88,700 | — | — |
| 2018-04-10 | $7.10 | $17.64 | 157,700 | — | — |
| 2018-04-09 | $6.90 | $17.15 | 127,100 | — | — |
| 2018-04-06 | $7.05 | $17.52 | 121,400 | — | — |
| 2018-04-05 | $7.10 | $17.64 | 113,300 | — | — |
| 2018-04-04 | $6.90 | $17.15 | 112,700 | — | — |
| 2018-04-03 | $6.95 | $17.27 | 113,800 | — | — |
| 2018-04-02 | $6.90 | $17.15 | 358,300 | — | — |
| 2018-03-29 | $7.05 | $17.52 | 240,900 | — | — |
| 2018-03-28 | $7.00 | $17.39 | 187,600 | — | — |
| 2018-03-27 | $7.05 | $17.52 | 236,000 | — | — |
| 2018-03-26 | $6.90 | $17.15 | 162,800 | — | — |
| 2018-03-23 | $6.90 | $17.15 | 260,100 | — | — |
| 2018-03-22 | $7.00 | $17.39 | 225,200 | — | — |
| 2018-03-21 | $7.20 | $17.89 | 285,900 | — | — |
| 2018-03-20 | $6.95 | $17.27 | 212,900 | — | — |
| 2018-03-19 | $6.85 | $17.02 | 934,600 | — | — |
| 2018-03-16 | $7.70 | $19.13 | 181,300 | — | — |
| 2018-03-15 | $7.70 | $19.13 | 232,600 | — | — |
| 2018-03-14 | $7.80 | $19.38 | 220,600 | — | — |
| 2018-03-13 | $7.83 | $19.46 | 246,600 | — | — |
| 2018-03-12 | $7.80 | $19.38 | 292,000 | — | — |
| 2018-03-09 | $7.70 | $19.13 | 366,400 | — | — |
| 2018-03-08 | $7.83 | $19.46 | 1,007,600 | — | — |
| 2018-03-07 | $7.50 | $18.64 | 482,800 | — | — |
| 2018-03-06 | $7.10 | $17.64 | 483,900 | — | — |
| 2018-03-05 | $6.70 | $16.65 | 499,700 | — | — |
| 2018-03-02 | $6.75 | $16.77 | 429,800 | — | — |
| 2018-03-01 | $6.65 | $16.52 | 488,200 | — | — |
| 2018-02-28 | $6.60 | $16.40 | 844,100 | — | — |
| 2018-02-27 | $6.75 | $16.77 | 412,500 | — | — |
| 2018-02-26 | $7.05 | $17.52 | 208,000 | — | — |
| 2018-02-23 | $7.00 | $17.39 | 144,600 | — | — |
| 2018-02-22 | $6.85 | $17.02 | 479,800 | — | — |
| 2018-02-21 | $7.05 | $17.52 | 314,800 | — | — |
| 2018-02-20 | $7.15 | $17.77 | 248,300 | — | — |
| 2018-02-16 | $7.45 | $18.51 | 229,600 | — | — |
| 2018-02-15 | $7.50 | $18.64 | 191,300 | — | — |
| 2018-02-14 | $7.40 | $18.39 | 168,000 | — | — |
| 2018-02-13 | $7.35 | $18.26 | 124,900 | — | — |
| 2018-02-12 | $7.40 | $18.39 | 250,100 | — | — |
| 2018-02-09 | $7.03 | $17.47 | 648,300 | — | — |
| 2018-02-08 | $7.25 | $18.02 | 229,500 | — | — |
| 2018-02-07 | $7.20 | $17.89 | 280,900 | — | — |
| 2018-02-06 | $7.20 | $17.89 | 415,900 | — | — |
| 2018-02-05 | $7.30 | $18.14 | 423,500 | — | — |
| 2018-02-02 | $7.35 | $18.26 | 284,200 | — | — |
| 2018-02-01 | $7.65 | $19.01 | 220,500 | — | — |
| 2018-01-31 | $7.55 | $18.76 | 212,000 | — | — |
| 2018-01-30 | $7.60 | $18.88 | 350,400 | — | — |
| 2018-01-29 | $7.85 | $19.51 | 238,700 | — | — |
| 2018-01-26 | $8.00 | $19.88 | 199,500 | — | — |
| 2018-01-25 | $7.95 | $19.75 | 200,300 | — | — |
| 2018-01-24 | $8.10 | $20.13 | 201,400 | — | — |
| 2018-01-23 | $8.10 | $20.13 | 181,100 | — | — |
| 2018-01-22 | $8.10 | $20.13 | 183,800 | — | — |
| 2018-01-19 | $7.85 | $19.51 | 144,800 | — | — |
| 2018-01-18 | $7.85 | $19.51 | 239,400 | — | — |
| 2018-01-17 | $7.85 | $19.51 | 389,600 | — | — |
| 2018-01-16 | $7.65 | $19.01 | 414,200 | — | — |
| 2018-01-12 | $7.90 | $19.63 | 465,200 | — | — |
| 2018-01-11 | $7.70 | $19.13 | 466,800 | — | — |
| 2018-01-10 | $7.38 | $18.34 | 270,000 | — | — |
| 2018-01-09 | $7.25 | $18.02 | 438,600 | — | — |
| 2018-01-08 | $7.53 | $18.71 | 199,000 | — | — |
| 2018-01-05 | $7.58 | $18.84 | 310,500 | — | — |
| 2018-01-04 | $7.65 | $19.01 | 423,500 | — | — |
| 2018-01-03 | $7.50 | $18.64 | 716,100 | — | — |
| 2018-01-02 | $7.35 | $18.26 | 931,300 | — | — |