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
- 1984-11-19 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 | $5.25 | $6.73 | 6,100 | — | — |
| 2018-12-28 | $5.30 | $6.79 | 3,500 | — | — |
| 2018-12-27 | $5.24 | $6.71 | 12,200 | — | — |
| 2018-12-26 | $5.17 | $6.62 | 16,900 | — | — |
| 2018-12-24 | $5.11 | $6.55 | 28,300 | — | — |
| 2018-12-21 | $5.60 | $7.17 | 24,900 | — | — |
| 2018-12-20 | $5.57 | $7.13 | 14,600 | — | — |
| 2018-12-19 | $5.69 | $7.29 | 400 | — | — |
| 2018-12-18 | $5.72 | $7.33 | 2,500 | — | — |
| 2018-12-17 | $5.73 | $7.34 | 7,900 | — | — |
| 2018-12-14 | $5.57 | $7.13 | 5,200 | — | — |
| 2018-12-13 | $5.70 | $7.30 | 6,600 | — | — |
| 2018-12-12 | $5.58 | $7.15 | 3,900 | — | — |
| 2018-12-11 | $5.55 | $7.11 | 3,000 | — | — |
| 2018-12-10 | $5.59 | $7.16 | 4,000 | — | — |
| 2018-12-07 | $5.57 | $7.14 | 1,800 | — | — |
| 2018-12-06 | $5.47 | $7.01 | 23,400 | — | — |
| 2018-12-04 | $5.68 | $7.28 | 15,600 | — | — |
| 2018-12-03 | $5.70 | $7.30 | 28,300 | — | — |
| 2018-11-30 | $5.63 | $7.21 | 2,700 | — | — |
| 2018-11-29 | $5.65 | $7.24 | 6,000 | — | — |
| 2018-11-28 | $5.71 | $7.31 | 7,700 | — | — |
| 2018-11-27 | $5.90 | $7.56 | 3,000 | — | — |
| 2018-11-26 | $6.16 | $7.89 | 11,100 | — | — |
| 2018-11-23 | $6.18 | $7.92 | 1,200 | — | — |
| 2018-11-21 | $6.01 | $7.70 | 3,100 | — | — |
| 2018-11-20 | $6.14 | $7.86 | 13,900 | — | — |
| 2018-11-19 | $6.34 | $8.12 | 9,500 | — | — |
| 2018-11-16 | $6.25 | $8.01 | 5,200 | — | — |
| 2018-11-15 | $5.93 | $7.60 | 3,200 | — | — |
| 2018-11-14 | $5.88 | $7.53 | 9,600 | — | — |
| 2018-11-13 | $6.01 | $7.70 | 8,800 | — | — |
| 2018-11-12 | $6.16 | $7.89 | 2,600 | — | — |
| 2018-11-09 | $6.25 | $8.01 | 5,100 | — | — |
| 2018-11-08 | $6.10 | $7.81 | 3,400 | — | — |
| 2018-11-07 | $6.03 | $7.72 | 13,000 | — | — |
| 2018-11-06 | $5.60 | $7.17 | 4,300 | — | — |
| 2018-11-05 | $5.45 | $6.98 | 25,300 | — | — |
| 2018-11-02 | $5.64 | $7.22 | 3,200 | — | — |
| 2018-11-01 | $5.67 | $7.26 | 11,000 | — | — |
| 2018-10-31 | $5.52 | $7.07 | 3,300 | — | — |
| 2018-10-30 | $5.60 | $7.17 | 7,200 | — | — |
| 2018-10-29 | $5.79 | $7.42 | 4,600 | — | — |
| 2018-10-26 | $5.80 | $7.43 | 9,000 | — | — |
| 2018-10-25 | $5.86 | $7.51 | 3,400 | — | — |
| 2018-10-24 | $6.21 | $7.95 | 5,800 | — | — |
| 2018-10-23 | $6.41 | $8.21 | 11,500 | — | — |
| 2018-10-22 | $5.94 | $7.61 | 6,700 | — | — |
| 2018-10-19 | $6.27 | $8.03 | 5,300 | — | — |
| 2018-10-18 | $6.10 | $7.81 | 6,200 | — | — |
| 2018-10-17 | $6.10 | $7.81 | 4,500 | — | — |
| 2018-10-16 | $6.37 | $8.16 | 27,800 | — | — |
| 2018-10-15 | $6.25 | $8.01 | 6,000 | — | — |
| 2018-10-12 | $6.24 | $7.99 | 9,900 | — | — |
| 2018-10-11 | $6.22 | $7.97 | 9,800 | — | — |
| 2018-10-10 | $6.66 | $8.53 | 6,700 | — | — |
| 2018-10-09 | $6.36 | $8.14 | 10,000 | — | — |
| 2018-10-08 | $6.32 | $8.10 | 2,400 | — | — |
| 2018-10-05 | $6.60 | $8.45 | 7,200 | — | — |
| 2018-10-04 | $6.44 | $8.24 | 12,400 | — | — |
| 2018-10-03 | $6.65 | $8.52 | 3,800 | — | — |
| 2018-10-02 | $6.78 | $8.68 | 26,000 | — | — |
| 2018-10-01 | $6.73 | $8.62 | 13,500 | — | — |
| 2018-09-28 | $6.82 | $8.74 | 2,300 | — | — |
| 2018-09-27 | $6.70 | $8.58 | 5,600 | — | — |
| 2018-09-26 | $6.75 | $8.65 | 4,000 | — | — |
| 2018-09-25 | $6.72 | $8.61 | 4,300 | — | — |
| 2018-09-24 | $6.72 | $8.61 | 11,400 | — | — |
| 2018-09-21 | $6.85 | $8.77 | 3,500 | — | — |
| 2018-09-20 | $6.81 | $8.72 | 6,900 | — | — |
| 2018-09-19 | $6.80 | $8.71 | 5,000 | — | — |
| 2018-09-18 | $6.95 | $8.90 | 16,600 | — | — |
| 2018-09-17 | $6.51 | $8.34 | 4,400 | — | — |
| 2018-09-14 | $6.22 | $7.97 | 600 | — | — |
| 2018-09-13 | $6.17 | $7.90 | 0 | — | — |
| 2018-09-12 | $6.17 | $7.90 | 8,300 | — | — |
| 2018-09-11 | $6.00 | $7.69 | 13,400 | — | — |
| 2018-09-10 | $6.05 | $7.75 | 12,400 | — | — |
| 2018-09-07 | $6.11 | $7.83 | 15,100 | — | — |
| 2018-09-06 | $6.21 | $7.96 | 4,700 | — | — |
| 2018-09-05 | $6.13 | $7.85 | 10,900 | — | — |
| 2018-09-04 | $6.09 | $7.80 | 8,000 | — | — |
| 2018-08-31 | $6.16 | $7.89 | 39,100 | — | — |
| 2018-08-30 | $6.05 | $7.75 | 16,200 | — | — |
| 2018-08-29 | $6.30 | $8.07 | 34,100 | — | — |
| 2018-08-28 | $6.65 | $8.52 | 7,100 | — | — |
| 2018-08-27 | $6.73 | $8.62 | 25,400 | — | — |
| 2018-08-24 | $6.73 | $8.62 | 40,100 | — | — |
| 2018-08-23 | $6.61 | $8.47 | 21,000 | — | — |
| 2018-08-22 | $7.21 | $9.24 | 9,000 | — | — |
| 2018-08-21 | $7.29 | $9.34 | 19,000 | — | — |
| 2018-08-20 | $7.24 | $9.27 | 29,500 | — | — |
| 2018-08-17 | $7.15 | $9.16 | 14,300 | — | — |
| 2018-08-16 | $7.28 | $9.33 | 7,800 | — | — |
| 2018-08-15 | $7.23 | $9.26 | 34,800 | — | — |
| 2018-08-14 | $7.68 | $9.84 | 12,400 | — | — |
| 2018-08-13 | $7.77 | $9.95 | 9,700 | — | — |
| 2018-08-10 | $8.45 | $10.82 | 15,400 | — | — |
| 2018-08-09 | $8.00 | $10.25 | 34,400 | — | — |
| 2018-08-08 | $8.66 | $11.09 | 2,300 | — | — |
| 2018-08-07 | $8.69 | $11.14 | 6,000 | — | — |
| 2018-08-06 | $9.10 | $11.65 | 12,300 | — | — |
| 2018-08-03 | $9.22 | $11.81 | 16,300 | — | — |
| 2018-08-02 | $9.30 | $11.91 | 9,100 | — | — |
| 2018-08-01 | $9.21 | $11.80 | 4,900 | — | — |
| 2018-07-31 | $9.29 | $11.90 | 18,500 | — | — |
| 2018-07-30 | $9.25 | $11.85 | 9,400 | — | — |
| 2018-07-27 | $9.04 | $11.58 | 1,300 | — | — |
| 2018-07-26 | $9.12 | $11.68 | 15,200 | — | — |
| 2018-07-25 | $8.97 | $11.48 | 14,300 | — | — |
| 2018-07-24 | $8.58 | $10.99 | 44,800 | — | — |
| 2018-07-23 | $8.45 | $10.82 | 25,700 | — | — |
| 2018-07-20 | $8.52 | $10.91 | 6,800 | — | — |
| 2018-07-19 | $8.59 | $11.00 | 6,100 | — | — |
| 2018-07-18 | $8.68 | $11.12 | 18,400 | — | — |
| 2018-07-17 | $8.64 | $11.07 | 3,200 | — | — |
| 2018-07-16 | $8.72 | $11.17 | 11,600 | — | — |
| 2018-07-13 | $8.40 | $10.76 | 14,300 | — | — |
| 2018-07-12 | $8.75 | $11.21 | 17,700 | — | — |
| 2018-07-11 | $8.52 | $10.91 | 5,900 | — | — |
| 2018-07-10 | $8.75 | $11.21 | 2,700 | — | — |
| 2018-07-09 | $8.67 | $11.11 | 24,200 | — | — |
| 2018-07-06 | $8.65 | $11.08 | 700 | — | — |
| 2018-07-05 | $8.58 | $10.99 | 11,000 | — | — |
| 2018-07-03 | $8.63 | $11.05 | 5,300 | — | — |
| 2018-07-02 | $8.55 | $10.95 | 4,400 | — | — |
| 2018-06-29 | $8.44 | $10.81 | 8,300 | — | — |
| 2018-06-28 | $8.43 | $10.80 | 24,000 | — | — |
| 2018-06-27 | $8.31 | $10.64 | 10,400 | — | — |
| 2018-06-26 | $8.25 | $10.57 | 3,200 | — | — |
| 2018-06-25 | $8.36 | $10.71 | 6,500 | — | — |
| 2018-06-22 | $7.93 | $10.16 | 10,300 | — | — |
| 2018-06-21 | $8.26 | $10.58 | 13,800 | — | — |
| 2018-06-20 | $8.17 | $10.47 | 7,400 | — | — |
| 2018-06-19 | $8.46 | $10.83 | 10,300 | — | — |
| 2018-06-18 | $8.62 | $11.04 | 16,400 | — | — |
| 2018-06-15 | $8.73 | $11.18 | 14,400 | — | — |
| 2018-06-14 | $8.73 | $11.18 | 3,600 | — | — |
| 2018-06-13 | $8.86 | $11.34 | 7,000 | — | — |
| 2018-06-12 | $8.93 | $11.44 | 4,600 | — | — |
| 2018-06-11 | $9.04 | $11.58 | 6,200 | — | — |
| 2018-06-08 | $8.85 | $11.34 | 3,200 | — | — |
| 2018-06-07 | $8.91 | $11.41 | 1,400 | — | — |
| 2018-06-06 | $8.94 | $11.46 | 9,100 | — | — |
| 2018-06-05 | $9.09 | $11.64 | 2,500 | — | — |
| 2018-06-04 | $9.19 | $11.77 | 8,400 | — | — |
| 2018-06-01 | $9.22 | $11.81 | 3,000 | — | — |
| 2018-05-31 | $8.91 | $11.41 | 3,600 | — | — |
| 2018-05-30 | $9.10 | $11.66 | 1,100 | — | — |
| 2018-05-29 | $9.02 | $11.55 | 4,100 | — | — |
| 2018-05-25 | $9.31 | $11.93 | 800 | — | — |
| 2018-05-24 | $9.19 | $11.77 | 2,500 | — | — |
| 2018-05-23 | $9.18 | $11.76 | 15,600 | — | — |
| 2018-05-22 | $9.28 | $11.89 | 4,100 | — | — |
| 2018-05-21 | $9.02 | $11.55 | 2,900 | — | — |
| 2018-05-18 | $9.08 | $11.63 | 900 | — | — |
| 2018-05-17 | $9.22 | $11.81 | 13,100 | — | — |
| 2018-05-16 | $9.29 | $11.90 | 2,800 | — | — |
| 2018-05-15 | $9.30 | $11.91 | 14,700 | — | — |
| 2018-05-14 | $9.46 | $12.12 | 4,100 | — | — |
| 2018-05-11 | $9.37 | $12.00 | 2,400 | — | — |
| 2018-05-10 | $9.45 | $12.10 | 23,200 | — | — |
| 2018-05-09 | $9.00 | $11.53 | 6,200 | — | — |
| 2018-05-08 | $8.97 | $11.49 | 7,900 | — | — |
| 2018-05-07 | $8.86 | $11.35 | 6,500 | — | — |
| 2018-05-04 | $9.02 | $11.55 | 11,500 | — | — |
| 2018-05-03 | $8.97 | $11.49 | 4,000 | — | — |
| 2018-05-02 | $9.22 | $11.81 | 7,100 | — | — |
| 2018-05-01 | $9.14 | $11.71 | 8,600 | — | — |
| 2018-04-30 | $9.63 | $12.34 | 22,000 | — | — |
| 2018-04-27 | $9.68 | $12.40 | 6,700 | — | — |
| 2018-04-26 | $9.46 | $12.12 | 8,500 | — | — |
| 2018-04-25 | $9.60 | $12.30 | 12,000 | — | — |
| 2018-04-24 | $9.90 | $12.68 | 12,500 | — | — |
| 2018-04-23 | $9.52 | $12.20 | 20,400 | — | — |
| 2018-04-20 | $9.25 | $11.85 | 13,000 | — | — |
| 2018-04-19 | $9.22 | $11.81 | 15,400 | — | — |
| 2018-04-18 | $9.00 | $11.53 | 14,300 | — | — |
| 2018-04-17 | $8.99 | $11.52 | 31,100 | — | — |
| 2018-04-16 | $8.99 | $11.52 | 29,400 | — | — |
| 2018-04-13 | $8.79 | $11.26 | 4,400 | — | — |
| 2018-04-12 | $8.52 | $10.91 | 7,700 | — | — |
| 2018-04-11 | $8.65 | $11.08 | 17,400 | — | — |
| 2018-04-10 | $8.35 | $10.70 | 33,300 | — | — |
| 2018-04-09 | $8.25 | $10.57 | 9,200 | — | — |
| 2018-04-06 | $8.12 | $10.40 | 7,200 | — | — |
| 2018-04-05 | $8.20 | $10.50 | 16,800 | — | — |
| 2018-04-04 | $8.05 | $10.31 | 18,300 | — | — |
| 2018-04-03 | $7.25 | $9.28 | 9,800 | — | — |
| 2018-04-02 | $7.09 | $9.08 | 6,200 | — | — |
| 2018-03-29 | $6.91 | $8.85 | 2,600 | — | — |
| 2018-03-28 | $6.96 | $8.91 | 9,500 | — | — |
| 2018-03-27 | $7.10 | $9.09 | 4,700 | — | — |
| 2018-03-26 | $7.26 | $9.30 | 1,700 | — | — |
| 2018-03-23 | $7.25 | $9.29 | 4,700 | — | — |
| 2018-03-22 | $7.17 | $9.18 | 3,800 | — | — |
| 2018-03-21 | $7.04 | $9.01 | 5,300 | — | — |
| 2018-03-20 | $6.94 | $8.89 | 8,800 | — | — |
| 2018-03-19 | $7.02 | $8.99 | 1,900 | — | — |
| 2018-03-16 | $6.99 | $8.95 | 1,000 | — | — |
| 2018-03-15 | $7.01 | $8.98 | 4,100 | — | — |
| 2018-03-14 | $7.02 | $8.99 | 2,200 | — | — |
| 2018-03-13 | $7.12 | $9.11 | 2,200 | — | — |
| 2018-03-12 | $7.03 | $9.01 | 3,200 | — | — |
| 2018-03-09 | $7.09 | $9.08 | 1,600 | — | — |
| 2018-03-08 | $7.20 | $9.22 | 2,600 | — | — |
| 2018-03-07 | $7.10 | $9.09 | 2,600 | — | — |
| 2018-03-06 | $7.20 | $9.22 | 3,300 | — | — |
| 2018-03-05 | $7.14 | $9.15 | 11,700 | — | — |
| 2018-03-02 | $7.04 | $9.02 | 7,000 | — | — |
| 2018-03-01 | $7.05 | $9.03 | 28,100 | — | — |
| 2018-02-28 | $7.20 | $9.22 | 1,500 | — | — |
| 2018-02-27 | $7.29 | $9.33 | 10,000 | — | — |
| 2018-02-26 | $7.30 | $9.35 | 1,100 | — | — |
| 2018-02-23 | $7.35 | $9.41 | 7,000 | — | — |
| 2018-02-22 | $7.26 | $9.30 | 1,200 | — | — |
| 2018-02-21 | $7.35 | $9.41 | 700 | — | — |
| 2018-02-20 | $7.39 | $9.47 | 5,100 | — | — |
| 2018-02-16 | $7.35 | $9.41 | 3,400 | — | — |
| 2018-02-15 | $7.41 | $9.49 | 1,500 | — | — |
| 2018-02-14 | $7.44 | $9.53 | 12,700 | — | — |
| 2018-02-13 | $7.34 | $9.40 | 1,500 | — | — |
| 2018-02-12 | $7.37 | $9.44 | 4,500 | — | — |
| 2018-02-09 | $7.20 | $9.22 | 15,900 | — | — |
| 2018-02-08 | $7.20 | $9.22 | 26,200 | — | — |
| 2018-02-07 | $7.08 | $9.07 | 7,300 | — | — |
| 2018-02-06 | $7.15 | $9.16 | 9,900 | — | — |
| 2018-02-05 | $6.93 | $8.88 | 6,700 | — | — |
| 2018-02-02 | $7.25 | $9.29 | 20,900 | — | — |
| 2018-02-01 | $7.47 | $9.57 | 7,900 | — | — |
| 2018-01-31 | $7.46 | $9.56 | 3,400 | — | — |
| 2018-01-30 | $7.44 | $9.53 | 12,800 | — | — |
| 2018-01-29 | $7.70 | $9.86 | 15,000 | — | — |
| 2018-01-26 | $7.58 | $9.70 | 2,200 | — | — |
| 2018-01-25 | $7.46 | $9.56 | 3,000 | — | — |
| 2018-01-24 | $7.48 | $9.58 | 9,800 | — | — |
| 2018-01-23 | $7.51 | $9.62 | 8,000 | — | — |
| 2018-01-22 | $7.40 | $9.48 | 1,700 | — | — |
| 2018-01-19 | $7.59 | $9.72 | 8,200 | — | — |
| 2018-01-18 | $7.38 | $9.45 | 4,900 | — | — |
| 2018-01-17 | $7.50 | $9.61 | 10,900 | — | — |
| 2018-01-16 | $7.59 | $9.72 | 12,700 | — | — |
| 2018-01-12 | $7.52 | $9.63 | 8,200 | — | — |
| 2018-01-11 | $7.34 | $9.40 | 6,500 | — | — |
| 2018-01-10 | $7.35 | $9.41 | 6,700 | — | — |
| 2018-01-09 | $7.50 | $9.61 | 7,800 | — | — |
| 2018-01-08 | $7.46 | $9.55 | 4,800 | — | — |
| 2018-01-05 | $7.43 | $9.52 | 300 | — | — |
| 2018-01-04 | $7.40 | $9.48 | 5,000 | — | — |
| 2018-01-03 | $7.40 | $9.48 | 1,600 | — | — |
| 2018-01-02 | $7.58 | $9.71 | 8,600 | — | — |