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
- 1987-08-28 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 | $4.53 | $4.79 | 325,500 | — | — |
| 2018-12-28 | $4.61 | $4.87 | 216,600 | — | — |
| 2018-12-27 | $4.62 | $4.89 | 491,100 | — | — |
| 2018-12-26 | $4.92 | $5.20 | 729,000 | — | — |
| 2018-12-24 | $4.25 | $4.49 | 332,400 | — | — |
| 2018-12-21 | $4.51 | $4.77 | 1,008,800 | — | — |
| 2018-12-20 | $4.86 | $5.14 | 976,000 | — | — |
| 2018-12-19 | $4.64 | $4.91 | 638,900 | — | — |
| 2018-12-18 | $4.64 | $4.91 | 1,051,200 | — | — |
| 2018-12-17 | $5.01 | $5.30 | 760,800 | — | — |
| 2018-12-14 | $5.24 | $5.54 | 1,360,700 | — | — |
| 2018-12-13 | $6.08 | $6.43 | 1,042,800 | — | — |
| 2018-12-12 | $6.84 | $7.23 | 474,000 | — | — |
| 2018-12-11 | $7.27 | $7.69 | 200,300 | — | — |
| 2018-12-10 | $7.51 | $7.94 | 339,300 | — | — |
| 2018-12-07 | $7.68 | $8.12 | 286,600 | — | — |
| 2018-12-06 | $7.61 | $8.05 | 348,700 | — | — |
| 2018-12-04 | $7.67 | $8.11 | 258,800 | — | — |
| 2018-12-03 | $7.94 | $8.40 | 427,000 | — | — |
| 2018-11-30 | $7.62 | $8.06 | 325,600 | — | — |
| 2018-11-29 | $7.61 | $8.05 | 206,300 | — | — |
| 2018-11-28 | $7.54 | $7.97 | 380,900 | — | — |
| 2018-11-27 | $7.35 | $7.77 | 441,400 | — | — |
| 2018-11-26 | $7.08 | $7.49 | 765,300 | — | — |
| 2018-11-23 | $7.23 | $7.64 | 233,200 | — | — |
| 2018-11-21 | $7.66 | $8.10 | 372,000 | — | — |
| 2018-11-20 | $7.64 | $8.08 | 615,600 | — | — |
| 2018-11-19 | $7.93 | $8.39 | 568,400 | — | — |
| 2018-11-16 | $8.33 | $8.81 | 275,800 | — | — |
| 2018-11-15 | $8.45 | $8.93 | 295,300 | — | — |
| 2018-11-14 | $8.44 | $8.92 | 755,400 | — | — |
| 2018-11-13 | $8.16 | $8.63 | 564,200 | — | — |
| 2018-11-12 | $7.97 | $8.43 | 317,400 | — | — |
| 2018-11-09 | $8.30 | $8.78 | 484,700 | — | — |
| 2018-11-08 | $7.90 | $8.35 | 696,500 | — | — |
| 2018-11-07 | $7.83 | $8.28 | 316,800 | — | — |
| 2018-11-06 | $7.52 | $7.95 | 228,500 | — | — |
| 2018-11-05 | $7.60 | $8.04 | 315,300 | — | — |
| 2018-11-02 | $7.29 | $7.71 | 294,700 | — | — |
| 2018-11-01 | $7.40 | $7.82 | 184,800 | — | — |
| 2018-10-31 | $7.25 | $7.67 | 334,700 | — | — |
| 2018-10-30 | $7.09 | $7.50 | 331,600 | — | — |
| 2018-10-29 | $6.79 | $7.18 | 356,300 | — | — |
| 2018-10-26 | $7.06 | $7.47 | 301,000 | — | — |
| 2018-10-25 | $7.18 | $7.59 | 454,900 | — | — |
| 2018-10-24 | $7.10 | $7.51 | 440,100 | — | — |
| 2018-10-23 | $7.77 | $8.22 | 599,300 | — | — |
| 2018-10-22 | $8.38 | $8.86 | 410,100 | — | — |
| 2018-10-19 | $8.80 | $9.31 | 298,900 | — | — |
| 2018-10-18 | $8.60 | $9.09 | 278,500 | — | — |
| 2018-10-17 | $8.57 | $9.06 | 291,100 | — | — |
| 2018-10-16 | $8.79 | $9.29 | 247,800 | — | — |
| 2018-10-15 | $8.65 | $9.15 | 315,400 | — | — |
| 2018-10-12 | $8.45 | $8.93 | 427,200 | — | — |
| 2018-10-11 | $8.39 | $8.87 | 492,900 | — | — |
| 2018-10-10 | $8.55 | $9.04 | 370,900 | — | — |
| 2018-10-09 | $9.09 | $9.61 | 458,400 | — | — |
| 2018-10-08 | $8.65 | $9.15 | 187,600 | — | — |
| 2018-10-05 | $8.64 | $9.14 | 267,800 | — | — |
| 2018-10-04 | $8.88 | $9.39 | 157,300 | — | — |
| 2018-10-03 | $9.14 | $9.66 | 398,400 | — | — |
| 2018-10-02 | $8.70 | $9.20 | 394,500 | — | — |
| 2018-10-01 | $9.02 | $9.54 | 710,100 | — | — |
| 2018-09-28 | $8.38 | $8.86 | 789,900 | — | — |
| 2018-09-27 | $8.47 | $8.96 | 386,500 | — | — |
| 2018-09-26 | $8.44 | $8.92 | 560,400 | — | — |
| 2018-09-25 | $9.05 | $9.57 | 379,200 | — | — |
| 2018-09-24 | $8.76 | $9.26 | 458,600 | — | — |
| 2018-09-21 | $8.95 | $9.46 | 357,200 | — | — |
| 2018-09-20 | $8.65 | $9.15 | 391,500 | — | — |
| 2018-09-19 | $8.38 | $8.86 | 336,700 | — | — |
| 2018-09-18 | $8.07 | $8.53 | 363,500 | — | — |
| 2018-09-17 | $7.85 | $8.30 | 348,800 | — | — |
| 2018-09-14 | $8.19 | $8.66 | 241,300 | — | — |
| 2018-09-13 | $8.20 | $8.67 | 415,000 | — | — |
| 2018-09-12 | $7.99 | $8.45 | 450,200 | — | — |
| 2018-09-11 | $7.83 | $8.28 | 351,500 | — | — |
| 2018-09-10 | $7.42 | $7.85 | 642,100 | — | — |
| 2018-09-07 | $7.75 | $8.19 | 485,300 | — | — |
| 2018-09-06 | $8.09 | $8.55 | 689,000 | — | — |
| 2018-09-05 | $8.65 | $9.15 | 498,100 | — | — |
| 2018-09-04 | $9.37 | $9.91 | 466,700 | — | — |
| 2018-08-31 | $9.68 | $10.24 | 322,300 | — | — |
| 2018-08-30 | $9.57 | $10.12 | 310,500 | — | — |
| 2018-08-29 | $9.56 | $10.11 | 309,600 | — | — |
| 2018-08-28 | $9.65 | $10.20 | 240,600 | — | — |
| 2018-08-27 | $9.54 | $10.09 | 245,700 | — | — |
| 2018-08-24 | $9.36 | $9.90 | 310,500 | — | — |
| 2018-08-23 | $9.41 | $9.95 | 300,200 | — | — |
| 2018-08-22 | $9.13 | $9.65 | 500,200 | — | — |
| 2018-08-21 | $8.81 | $9.32 | 330,000 | — | — |
| 2018-08-20 | $8.38 | $8.86 | 432,800 | — | — |
| 2018-08-17 | $8.70 | $9.20 | 404,700 | — | — |
| 2018-08-16 | $8.62 | $9.11 | 295,100 | — | — |
| 2018-08-15 | $8.37 | $8.85 | 469,200 | — | — |
| 2018-08-14 | $8.59 | $9.08 | 602,500 | — | — |
| 2018-08-13 | $8.76 | $9.26 | 596,200 | — | — |
| 2018-08-10 | $8.73 | $9.23 | 592,700 | — | — |
| 2018-08-09 | $8.71 | $9.21 | 689,700 | — | — |
| 2018-08-08 | $8.01 | $8.47 | 1,391,800 | — | — |
| 2018-08-07 | $9.05 | $9.57 | 704,300 | — | — |
| 2018-08-06 | $8.96 | $9.47 | 582,600 | — | — |
| 2018-08-03 | $8.63 | $9.13 | 354,100 | — | — |
| 2018-08-02 | $8.80 | $9.31 | 409,200 | — | — |
| 2018-08-01 | $8.80 | $9.31 | 888,900 | — | — |
| 2018-07-31 | $9.10 | $9.62 | 544,600 | — | — |
| 2018-07-30 | $8.98 | $9.50 | 670,200 | — | — |
| 2018-07-27 | $9.52 | $10.07 | 597,700 | — | — |
| 2018-07-26 | $9.99 | $10.56 | 889,400 | — | — |
| 2018-07-25 | $10.28 | $10.87 | 951,100 | — | — |
| 2018-07-24 | $10.99 | $11.62 | 348,800 | — | — |
| 2018-07-23 | $10.88 | $11.50 | 562,300 | — | — |
| 2018-07-20 | $11.02 | $11.65 | 445,700 | — | — |
| 2018-07-19 | $11.36 | $12.01 | 491,500 | — | — |
| 2018-07-18 | $11.56 | $12.22 | 619,100 | — | — |
| 2018-07-17 | $11.41 | $12.06 | 493,200 | — | — |
| 2018-07-16 | $11.19 | $11.83 | 738,700 | — | — |
| 2018-07-13 | $11.54 | $12.20 | 916,700 | — | — |
| 2018-07-12 | $12.02 | $12.71 | 1,382,400 | — | — |
| 2018-07-11 | $11.99 | $12.68 | 1,520,900 | — | — |
| 2018-07-10 | $11.13 | $11.77 | 430,900 | — | — |
| 2018-07-09 | $11.05 | $11.68 | 335,900 | — | — |
| 2018-07-06 | $10.76 | $11.38 | 374,600 | — | — |
| 2018-07-05 | $10.37 | $10.97 | 532,600 | — | — |
| 2018-07-03 | $10.26 | $10.85 | 166,200 | — | — |
| 2018-07-02 | $10.20 | $10.79 | 242,800 | — | — |
| 2018-06-29 | $10.51 | $11.11 | 914,800 | — | — |
| 2018-06-28 | $10.38 | $10.98 | 436,200 | — | — |
| 2018-06-27 | $10.58 | $11.19 | 1,077,500 | — | — |
| 2018-06-26 | $10.66 | $11.27 | 793,800 | — | — |
| 2018-06-25 | $10.13 | $10.71 | 808,200 | — | — |
| 2018-06-22 | $10.07 | $10.65 | 834,700 | — | — |
| 2018-06-21 | $9.72 | $10.28 | 440,300 | — | — |
| 2018-06-20 | $10.34 | $10.93 | 571,400 | — | — |
| 2018-06-19 | $10.01 | $10.58 | 368,100 | — | — |
| 2018-06-18 | $10.09 | $10.67 | 484,200 | — | — |
| 2018-06-15 | $9.71 | $10.27 | 785,900 | — | — |
| 2018-06-14 | $10.41 | $11.01 | 281,800 | — | — |
| 2018-06-13 | $10.68 | $11.29 | 329,100 | — | — |
| 2018-06-12 | $10.80 | $11.42 | 369,600 | — | — |
| 2018-06-11 | $10.68 | $11.29 | 427,700 | — | — |
| 2018-06-08 | $10.52 | $11.12 | 373,200 | — | — |
| 2018-06-07 | $10.72 | $11.34 | 482,300 | — | — |
| 2018-06-06 | $10.63 | $11.24 | 548,500 | — | — |
| 2018-06-05 | $10.65 | $11.26 | 590,200 | — | — |
| 2018-06-04 | $10.58 | $11.19 | 1,115,900 | — | — |
| 2018-06-01 | $10.97 | $11.60 | 1,148,200 | — | — |
| 2018-05-31 | $11.50 | $12.16 | 714,900 | — | — |
| 2018-05-30 | $11.19 | $11.83 | 787,100 | — | — |
| 2018-05-29 | $10.51 | $11.11 | 627,200 | — | — |
| 2018-05-25 | $10.38 | $10.98 | 919,000 | — | — |
| 2018-05-24 | $10.87 | $11.49 | 570,100 | — | — |
| 2018-05-23 | $10.70 | $11.31 | 1,246,700 | — | — |
| 2018-05-22 | $10.74 | $11.36 | 1,241,600 | — | — |
| 2018-05-21 | $10.71 | $11.32 | 851,300 | — | — |
| 2018-05-18 | $10.61 | $11.22 | 532,500 | — | — |
| 2018-05-17 | $10.19 | $10.77 | 827,900 | — | — |
| 2018-05-16 | $9.91 | $10.48 | 394,300 | — | — |
| 2018-05-15 | $9.50 | $10.05 | 756,000 | — | — |
| 2018-05-14 | $9.26 | $9.79 | 1,066,300 | — | — |
| 2018-05-11 | $8.92 | $9.43 | 1,856,600 | — | — |
| 2018-05-10 | $8.17 | $8.64 | 996,000 | — | — |
| 2018-05-09 | $7.38 | $7.80 | 679,400 | — | — |
| 2018-05-08 | $7.19 | $7.60 | 515,600 | — | — |
| 2018-05-07 | $7.09 | $7.50 | 505,100 | — | — |
| 2018-05-04 | $6.97 | $7.37 | 266,200 | — | — |
| 2018-05-03 | $6.84 | $7.23 | 460,700 | — | — |
| 2018-05-02 | $7.06 | $7.47 | 394,900 | — | — |
| 2018-05-01 | $7.05 | $7.45 | 554,700 | — | — |
| 2018-04-30 | $6.93 | $7.33 | 1,138,200 | — | — |
| 2018-04-27 | $6.90 | $7.30 | 1,098,800 | — | — |
| 2018-04-26 | $7.00 | $7.40 | 9,669,700 | — | — |
| 2018-04-25 | $4.76 | $5.03 | 675,800 | — | — |
| 2018-04-24 | $4.58 | $4.84 | 1,214,100 | — | — |
| 2018-04-23 | $5.04 | $5.33 | 803,500 | — | — |
| 2018-04-20 | $5.05 | $5.34 | 724,900 | — | — |
| 2018-04-19 | $4.95 | $5.23 | 780,000 | — | — |
| 2018-04-18 | $5.31 | $5.61 | 891,000 | — | — |
| 2018-04-17 | $5.06 | $5.35 | 821,800 | — | — |
| 2018-04-16 | $4.83 | $5.11 | 973,000 | — | — |
| 2018-04-13 | $5.22 | $5.52 | 842,400 | — | — |
| 2018-04-12 | $5.54 | $5.86 | 491,900 | — | — |
| 2018-04-11 | $5.75 | $6.08 | 669,200 | — | — |
| 2018-04-10 | $5.32 | $5.63 | 794,700 | — | — |
| 2018-04-09 | $5.11 | $5.40 | 1,087,300 | — | — |
| 2018-04-06 | $5.49 | $5.81 | 761,400 | — | — |
| 2018-04-05 | $6.06 | $6.41 | 917,200 | — | — |
| 2018-04-04 | $5.78 | $6.11 | 937,400 | — | — |
| 2018-04-03 | $6.26 | $6.62 | 638,100 | — | — |
| 2018-04-02 | $6.06 | $6.41 | 2,184,500 | — | — |
| 2018-03-29 | $7.31 | $7.73 | 231,600 | — | — |
| 2018-03-28 | $7.01 | $7.41 | 439,600 | — | — |
| 2018-03-27 | $7.55 | $7.98 | 572,800 | — | — |
| 2018-03-26 | $7.76 | $8.21 | 181,500 | — | — |
| 2018-03-23 | $7.91 | $8.36 | 545,100 | — | — |
| 2018-03-22 | $7.68 | $8.12 | 534,400 | — | — |
| 2018-03-21 | $7.79 | $8.24 | 675,600 | — | — |
| 2018-03-20 | $7.30 | $7.72 | 260,700 | — | — |
| 2018-03-19 | $7.25 | $7.67 | 575,400 | — | — |
| 2018-03-16 | $7.63 | $8.07 | 284,300 | — | — |
| 2018-03-15 | $7.62 | $8.06 | 341,600 | — | — |
| 2018-03-14 | $7.91 | $8.36 | 650,100 | — | — |
| 2018-03-13 | $7.36 | $7.78 | 210,300 | — | — |
| 2018-03-12 | $7.45 | $7.88 | 301,600 | — | — |
| 2018-03-09 | $7.25 | $7.67 | 450,700 | — | — |
| 2018-03-08 | $7.05 | $7.45 | 253,200 | — | — |
| 2018-03-07 | $7.21 | $7.62 | 567,600 | — | — |
| 2018-03-06 | $7.42 | $7.85 | 287,100 | — | — |
| 2018-03-05 | $7.54 | $7.97 | 684,400 | — | — |
| 2018-03-02 | $7.55 | $7.98 | 791,200 | — | — |
| 2018-03-01 | $7.12 | $7.53 | 819,500 | — | — |
| 2018-02-28 | $6.84 | $7.23 | 526,900 | — | — |
| 2018-02-27 | $7.03 | $7.43 | 1,702,900 | — | — |
| 2018-02-26 | $7.15 | $7.56 | 1,212,600 | — | — |
| 2018-02-23 | $7.33 | $7.75 | 1,159,000 | — | — |
| 2018-02-22 | $7.30 | $7.72 | 1,062,600 | — | — |
| 2018-02-21 | $6.64 | $7.02 | 478,100 | — | — |
| 2018-02-20 | $6.95 | $7.35 | 627,200 | — | — |
| 2018-02-16 | $6.78 | $7.17 | 266,000 | — | — |
| 2018-02-15 | $7.05 | $7.45 | 497,300 | — | — |
| 2018-02-14 | $6.94 | $7.34 | 381,700 | — | — |
| 2018-02-13 | $6.81 | $7.20 | 331,500 | — | — |
| 2018-02-12 | $7.08 | $7.49 | 383,800 | — | — |
| 2018-02-09 | $7.11 | $7.52 | 536,200 | — | — |
| 2018-02-08 | $7.24 | $7.66 | 1,022,200 | — | — |
| 2018-02-07 | $7.79 | $8.24 | 694,300 | — | — |
| 2018-02-06 | $8.46 | $8.95 | 467,600 | — | — |
| 2018-02-05 | $8.62 | $9.11 | 1,059,600 | — | — |
| 2018-02-02 | $8.45 | $8.93 | 746,400 | — | — |
| 2018-02-01 | $8.83 | $9.34 | 911,800 | — | — |
| 2018-01-31 | $9.74 | $10.30 | 482,100 | — | — |
| 2018-01-30 | $10.03 | $10.61 | 705,200 | — | — |
| 2018-01-29 | $10.24 | $10.83 | 564,900 | — | — |
| 2018-01-26 | $10.49 | $11.09 | 727,700 | — | — |
| 2018-01-25 | $9.70 | $10.26 | 658,200 | — | — |
| 2018-01-24 | $9.71 | $10.27 | 640,000 | — | — |
| 2018-01-23 | $9.07 | $9.59 | 467,600 | — | — |
| 2018-01-22 | $8.95 | $9.46 | 367,600 | — | — |
| 2018-01-19 | $8.78 | $9.28 | 169,700 | — | — |
| 2018-01-18 | $8.76 | $9.26 | 168,600 | — | — |
| 2018-01-17 | $8.79 | $9.29 | 297,300 | — | — |
| 2018-01-16 | $8.73 | $9.23 | 304,400 | — | — |
| 2018-01-12 | $9.12 | $9.64 | 446,400 | — | — |
| 2018-01-11 | $9.14 | $9.66 | 491,200 | — | — |
| 2018-01-10 | $8.96 | $9.47 | 352,700 | — | — |
| 2018-01-09 | $9.06 | $9.58 | 300,100 | — | — |
| 2018-01-08 | $9.37 | $9.91 | 349,500 | — | — |
| 2018-01-05 | $9.00 | $9.52 | 269,100 | — | — |
| 2018-01-04 | $9.35 | $9.89 | 453,600 | — | — |
| 2018-01-03 | $9.34 | $9.88 | 258,500 | — | — |
| 2018-01-02 | $9.01 | $9.53 | 503,700 | — | — |