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
- 1989-01-03 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 | $5.00 | $8.97 | 47,200 | — | — |
| 2018-12-28 | $5.22 | $9.37 | 55,700 | — | — |
| 2018-12-27 | $5.23 | $9.38 | 32,000 | — | — |
| 2018-12-26 | $5.15 | $9.24 | 40,900 | — | — |
| 2018-12-24 | $5.00 | $8.97 | 30,200 | — | — |
| 2018-12-21 | $5.06 | $9.08 | 74,600 | — | — |
| 2018-12-20 | $5.14 | $9.22 | 58,200 | — | — |
| 2018-12-19 | $5.46 | $9.80 | 32,600 | — | — |
| 2018-12-18 | $5.52 | $9.90 | 65,200 | — | — |
| 2018-12-17 | $5.58 | $10.01 | 88,200 | — | — |
| 2018-12-14 | $5.51 | $9.89 | 101,600 | — | — |
| 2018-12-13 | $5.32 | $9.55 | 53,400 | — | — |
| 2018-12-12 | $4.92 | $8.83 | 47,900 | — | — |
| 2018-12-11 | $4.90 | $8.79 | 26,000 | — | — |
| 2018-12-10 | $4.90 | $8.79 | 27,800 | — | — |
| 2018-12-07 | $5.05 | $9.06 | 43,300 | — | — |
| 2018-12-06 | $5.07 | $9.10 | 51,300 | — | — |
| 2018-12-04 | $4.83 | $8.67 | 27,700 | — | — |
| 2018-12-03 | $4.93 | $8.85 | 33,000 | — | — |
| 2018-11-30 | $4.98 | $8.94 | 122,100 | — | — |
| 2018-11-29 | $4.75 | $8.52 | 33,200 | — | — |
| 2018-11-28 | $5.00 | $8.97 | 34,700 | — | — |
| 2018-11-27 | $4.71 | $8.45 | 12,400 | — | — |
| 2018-11-26 | $4.75 | $8.52 | 13,900 | — | — |
| 2018-11-23 | $4.79 | $8.59 | 5,000 | — | — |
| 2018-11-21 | $4.78 | $8.58 | 30,100 | — | — |
| 2018-11-20 | $4.75 | $8.52 | 20,900 | — | — |
| 2018-11-19 | $4.93 | $8.85 | 36,300 | — | — |
| 2018-11-16 | $4.87 | $8.74 | 34,200 | — | — |
| 2018-11-15 | $4.80 | $8.61 | 11,000 | — | — |
| 2018-11-14 | $4.73 | $8.49 | 32,800 | — | — |
| 2018-11-13 | $4.76 | $8.54 | 24,900 | — | — |
| 2018-11-12 | $4.81 | $8.63 | 29,400 | — | — |
| 2018-11-09 | $4.96 | $8.90 | 33,300 | — | — |
| 2018-11-08 | $5.19 | $9.31 | 57,300 | — | — |
| 2018-11-07 | $4.99 | $8.95 | 55,500 | — | — |
| 2018-11-06 | $4.99 | $8.95 | 41,100 | — | — |
| 2018-11-05 | $5.01 | $8.99 | 24,700 | — | — |
| 2018-11-02 | $4.96 | $8.90 | 194,700 | — | — |
| 2018-11-01 | $5.13 | $9.20 | 76,200 | — | — |
| 2018-10-31 | $4.99 | $8.95 | 29,500 | — | — |
| 2018-10-30 | $4.99 | $8.95 | 32,900 | — | — |
| 2018-10-29 | $4.81 | $8.63 | 49,900 | — | — |
| 2018-10-26 | $4.91 | $8.81 | 29,400 | — | — |
| 2018-10-25 | $4.95 | $8.88 | 22,600 | — | — |
| 2018-10-24 | $4.95 | $8.88 | 38,200 | — | — |
| 2018-10-23 | $5.04 | $9.04 | 38,900 | — | — |
| 2018-10-22 | $5.09 | $9.13 | 49,300 | — | — |
| 2018-10-19 | $5.13 | $9.20 | 99,700 | — | — |
| 2018-10-18 | $5.39 | $9.67 | 204,400 | — | — |
| 2018-10-17 | $4.91 | $8.81 | 69,200 | — | — |
| 2018-10-16 | $4.68 | $8.40 | 188,500 | — | — |
| 2018-10-15 | $4.35 | $7.81 | 18,700 | — | — |
| 2018-10-12 | $4.34 | $7.79 | 44,400 | — | — |
| 2018-10-11 | $4.37 | $7.84 | 46,000 | — | — |
| 2018-10-10 | $4.31 | $7.73 | 124,300 | — | — |
| 2018-10-09 | $4.51 | $8.09 | 36,600 | — | — |
| 2018-10-08 | $4.70 | $8.43 | 219,100 | — | — |
| 2018-10-05 | $4.42 | $7.93 | 173,100 | — | — |
| 2018-10-04 | $4.79 | $8.59 | 112,800 | — | — |
| 2018-10-03 | $5.07 | $9.10 | 84,300 | — | — |
| 2018-10-02 | $5.18 | $9.29 | 47,700 | — | — |
| 2018-10-01 | $5.20 | $9.33 | 29,000 | — | — |
| 2018-09-28 | $5.23 | $9.38 | 26,200 | — | — |
| 2018-09-27 | $5.26 | $9.44 | 22,300 | — | — |
| 2018-09-26 | $5.22 | $9.37 | 29,800 | — | — |
| 2018-09-25 | $5.26 | $9.44 | 28,900 | — | — |
| 2018-09-24 | $5.33 | $9.56 | 21,700 | — | — |
| 2018-09-21 | $5.22 | $9.37 | 51,600 | — | — |
| 2018-09-20 | $5.25 | $9.42 | 28,600 | — | — |
| 2018-09-19 | $5.25 | $9.42 | 34,400 | — | — |
| 2018-09-18 | $5.18 | $9.29 | 27,900 | — | — |
| 2018-09-17 | $5.28 | $9.47 | 19,400 | — | — |
| 2018-09-14 | $5.33 | $9.56 | 21,400 | — | — |
| 2018-09-13 | $5.25 | $9.42 | 56,800 | — | — |
| 2018-09-12 | $5.21 | $9.35 | 29,900 | — | — |
| 2018-09-11 | $5.27 | $9.46 | 60,800 | — | — |
| 2018-09-10 | $5.48 | $9.83 | 64,900 | — | — |
| 2018-09-07 | $5.63 | $10.10 | 181,000 | — | — |
| 2018-09-06 | $5.18 | $9.29 | 80,600 | — | — |
| 2018-09-05 | $5.17 | $9.28 | 47,500 | — | — |
| 2018-09-04 | $5.32 | $9.55 | 17,900 | — | — |
| 2018-08-31 | $5.38 | $9.65 | 34,500 | — | — |
| 2018-08-30 | $5.34 | $9.58 | 31,900 | — | — |
| 2018-08-29 | $5.63 | $10.10 | 27,200 | — | — |
| 2018-08-28 | $5.60 | $10.05 | 25,000 | — | — |
| 2018-08-27 | $5.57 | $9.99 | 23,700 | — | — |
| 2018-08-24 | $5.54 | $9.94 | 187,100 | — | — |
| 2018-08-23 | $5.77 | $10.35 | 119,500 | — | — |
| 2018-08-22 | $5.49 | $9.85 | 70,000 | — | — |
| 2018-08-21 | $5.42 | $9.72 | 60,600 | — | — |
| 2018-08-20 | $5.43 | $9.74 | 37,100 | — | — |
| 2018-08-17 | $5.36 | $9.62 | 28,100 | — | — |
| 2018-08-16 | $5.42 | $9.72 | 38,800 | — | — |
| 2018-08-15 | $5.27 | $9.46 | 37,300 | — | — |
| 2018-08-14 | $5.36 | $9.62 | 70,700 | — | — |
| 2018-08-13 | $5.32 | $9.55 | 77,300 | — | — |
| 2018-08-10 | $5.22 | $9.37 | 50,800 | — | — |
| 2018-08-09 | $5.30 | $9.51 | 71,700 | — | — |
| 2018-08-08 | $5.21 | $9.35 | 36,000 | — | — |
| 2018-08-07 | $5.22 | $9.37 | 50,400 | — | — |
| 2018-08-06 | $5.25 | $9.42 | 77,000 | — | — |
| 2018-08-03 | $5.15 | $9.24 | 56,700 | — | — |
| 2018-08-02 | $5.09 | $9.13 | 96,100 | — | — |
| 2018-08-01 | $5.11 | $9.17 | 146,200 | — | — |
| 2018-07-31 | $5.07 | $9.10 | 147,700 | — | — |
| 2018-07-30 | $4.99 | $8.95 | 200,300 | — | — |
| 2018-07-27 | $5.29 | $9.49 | 207,800 | — | — |
| 2018-07-26 | $6.18 | $11.09 | 79,100 | — | — |
| 2018-07-25 | $6.18 | $11.09 | 31,800 | — | — |
| 2018-07-24 | $6.12 | $10.98 | 53,800 | — | — |
| 2018-07-23 | $6.42 | $11.52 | 29,600 | — | — |
| 2018-07-20 | $6.61 | $11.86 | 19,400 | — | — |
| 2018-07-19 | $6.62 | $11.88 | 17,500 | — | — |
| 2018-07-18 | $6.47 | $11.61 | 14,200 | — | — |
| 2018-07-17 | $6.42 | $11.52 | 23,100 | — | — |
| 2018-07-16 | $6.37 | $11.43 | 24,900 | — | — |
| 2018-07-13 | $6.34 | $11.38 | 21,000 | — | — |
| 2018-07-12 | $6.31 | $11.32 | 81,000 | — | — |
| 2018-07-11 | $6.23 | $11.18 | 72,300 | — | — |
| 2018-07-10 | $6.47 | $11.61 | 28,400 | — | — |
| 2018-07-09 | $6.45 | $11.57 | 46,700 | — | — |
| 2018-07-06 | $6.38 | $11.45 | 27,300 | — | — |
| 2018-07-05 | $6.48 | $11.63 | 22,100 | — | — |
| 2018-07-03 | $6.41 | $11.50 | 24,200 | — | — |
| 2018-07-02 | $6.45 | $11.57 | 21,900 | — | — |
| 2018-06-29 | $6.35 | $11.39 | 34,100 | — | — |
| 2018-06-28 | $6.26 | $11.23 | 26,700 | — | — |
| 2018-06-27 | $6.16 | $11.05 | 37,000 | — | — |
| 2018-06-26 | $6.44 | $11.56 | 52,700 | — | — |
| 2018-06-25 | $6.32 | $11.34 | 71,300 | — | — |
| 2018-06-22 | $6.36 | $11.41 | 67,900 | — | — |
| 2018-06-21 | $6.31 | $11.32 | 48,100 | — | — |
| 2018-06-20 | $6.45 | $11.57 | 64,700 | — | — |
| 2018-06-19 | $6.64 | $11.91 | 37,100 | — | — |
| 2018-06-18 | $6.49 | $11.64 | 99,400 | — | — |
| 2018-06-15 | $6.67 | $11.97 | 47,800 | — | — |
| 2018-06-14 | $6.50 | $11.66 | 116,000 | — | — |
| 2018-06-13 | $6.75 | $12.11 | 95,100 | — | — |
| 2018-06-12 | $7.05 | $12.65 | 25,600 | — | — |
| 2018-06-11 | $7.14 | $12.81 | 35,300 | — | — |
| 2018-06-08 | $6.99 | $12.54 | 39,900 | — | — |
| 2018-06-07 | $7.07 | $12.69 | 51,900 | — | — |
| 2018-06-06 | $7.08 | $12.70 | 41,900 | — | — |
| 2018-06-05 | $7.24 | $12.99 | 41,800 | — | — |
| 2018-06-04 | $7.24 | $12.99 | 39,300 | — | — |
| 2018-06-01 | $7.18 | $12.88 | 79,200 | — | — |
| 2018-05-31 | $6.93 | $12.43 | 36,100 | — | — |
| 2018-05-30 | $6.96 | $12.49 | 92,900 | — | — |
| 2018-05-29 | $7.22 | $12.95 | 58,000 | — | — |
| 2018-05-25 | $6.90 | $12.38 | 34,100 | — | — |
| 2018-05-24 | $6.98 | $12.52 | 44,000 | — | — |
| 2018-05-23 | $7.08 | $12.70 | 49,700 | — | — |
| 2018-05-22 | $7.19 | $12.90 | 43,900 | — | — |
| 2018-05-21 | $7.09 | $12.72 | 48,300 | — | — |
| 2018-05-18 | $7.07 | $12.69 | 46,700 | — | — |
| 2018-05-17 | $7.15 | $12.83 | 81,700 | — | — |
| 2018-05-16 | $7.43 | $13.33 | 92,900 | — | — |
| 2018-05-15 | $7.15 | $12.83 | 123,200 | — | — |
| 2018-05-14 | $7.36 | $13.21 | 62,800 | — | — |
| 2018-05-11 | $7.48 | $13.42 | 44,900 | — | — |
| 2018-05-10 | $7.33 | $13.15 | 55,500 | — | — |
| 2018-05-09 | $7.32 | $13.13 | 42,600 | — | — |
| 2018-05-08 | $7.26 | $13.03 | 42,300 | — | — |
| 2018-05-07 | $7.29 | $13.08 | 72,500 | — | — |
| 2018-05-04 | $7.34 | $13.17 | 142,200 | — | — |
| 2018-05-03 | $6.96 | $12.49 | 290,500 | — | — |
| 2018-05-02 | $6.90 | $12.38 | 246,900 | — | — |
| 2018-05-01 | $6.30 | $11.30 | 123,400 | — | — |
| 2018-04-30 | $6.27 | $11.25 | 80,800 | — | — |
| 2018-04-27 | $6.14 | $11.02 | 348,800 | — | — |
| 2018-04-26 | $7.28 | $13.06 | 101,100 | — | — |
| 2018-04-25 | $7.13 | $12.79 | 83,700 | — | — |
| 2018-04-24 | $6.98 | $12.52 | 47,300 | — | — |
| 2018-04-23 | $7.18 | $12.88 | 88,700 | — | — |
| 2018-04-20 | $7.35 | $13.19 | 46,300 | — | — |
| 2018-04-19 | $7.64 | $13.71 | 33,800 | — | — |
| 2018-04-18 | $7.57 | $13.58 | 67,100 | — | — |
| 2018-04-17 | $7.86 | $14.10 | 36,800 | — | — |
| 2018-04-16 | $7.79 | $13.98 | 42,500 | — | — |
| 2018-04-13 | $7.79 | $13.98 | 24,100 | — | — |
| 2018-04-12 | $7.78 | $13.96 | 54,900 | — | — |
| 2018-04-11 | $7.63 | $13.69 | 42,000 | — | — |
| 2018-04-10 | $7.73 | $13.87 | 142,800 | — | — |
| 2018-04-09 | $7.26 | $13.03 | 95,100 | — | — |
| 2018-04-06 | $7.39 | $13.26 | 68,400 | — | — |
| 2018-04-05 | $7.41 | $13.30 | 108,500 | — | — |
| 2018-04-04 | $7.57 | $13.58 | 76,800 | — | — |
| 2018-04-03 | $7.51 | $13.47 | 90,300 | — | — |
| 2018-04-02 | $7.51 | $13.47 | 95,400 | — | — |
| 2018-03-29 | $7.44 | $13.35 | 133,900 | — | — |
| 2018-03-28 | $6.97 | $12.51 | 261,500 | — | — |
| 2018-03-27 | $7.72 | $13.85 | 79,100 | — | — |
| 2018-03-26 | $7.94 | $14.25 | 106,900 | — | — |
| 2018-03-23 | $8.02 | $14.39 | 55,900 | — | — |
| 2018-03-22 | $8.07 | $14.48 | 66,900 | — | — |
| 2018-03-21 | $8.38 | $15.04 | 86,900 | — | — |
| 2018-03-20 | $8.39 | $15.05 | 106,200 | — | — |
| 2018-03-19 | $8.41 | $15.09 | 81,300 | — | — |
| 2018-03-16 | $8.45 | $15.16 | 67,700 | — | — |
| 2018-03-15 | $8.45 | $15.16 | 55,000 | — | — |
| 2018-03-14 | $8.39 | $15.05 | 78,600 | — | — |
| 2018-03-13 | $8.44 | $15.14 | 121,800 | — | — |
| 2018-03-12 | $8.80 | $15.79 | 153,300 | — | — |
| 2018-03-09 | $8.80 | $15.79 | 131,400 | — | — |
| 2018-03-08 | $8.34 | $14.96 | 165,400 | — | — |
| 2018-03-07 | $8.80 | $15.79 | 204,600 | — | — |
| 2018-03-06 | $8.68 | $15.57 | 133,300 | — | — |
| 2018-03-05 | $8.50 | $15.25 | 160,900 | — | — |
| 2018-03-02 | $8.66 | $15.54 | 208,400 | — | — |
| 2018-03-01 | $8.05 | $14.44 | 129,300 | — | — |
| 2018-02-28 | $8.18 | $14.68 | 113,500 | — | — |
| 2018-02-27 | $7.87 | $14.12 | 182,200 | — | — |
| 2018-02-26 | $8.02 | $14.39 | 545,000 | — | — |
| 2018-02-23 | $8.31 | $14.91 | 918,500 | — | — |
| 2018-02-22 | $11.03 | $19.79 | 119,100 | — | — |
| 2018-02-21 | $11.52 | $20.67 | 165,300 | — | — |
| 2018-02-20 | $11.02 | $19.77 | 98,000 | — | — |
| 2018-02-16 | $10.62 | $19.06 | 79,300 | — | — |
| 2018-02-15 | $11.14 | $19.99 | 99,800 | — | — |
| 2018-02-14 | $10.88 | $19.52 | 56,600 | — | — |
| 2018-02-13 | $10.58 | $18.98 | 73,300 | — | — |
| 2018-02-12 | $10.37 | $18.61 | 85,100 | — | — |
| 2018-02-09 | $10.05 | $18.03 | 191,600 | — | — |
| 2018-02-08 | $10.33 | $18.53 | 121,200 | — | — |
| 2018-02-07 | $10.60 | $19.02 | 91,600 | — | — |
| 2018-02-06 | $10.39 | $18.64 | 97,900 | — | — |
| 2018-02-05 | $10.52 | $18.88 | 113,700 | — | — |
| 2018-02-02 | $11.05 | $19.83 | 117,800 | — | — |
| 2018-02-01 | $11.51 | $20.65 | 102,200 | — | — |
| 2018-01-31 | $11.38 | $20.42 | 111,100 | — | — |
| 2018-01-30 | $11.27 | $20.22 | 113,700 | — | — |
| 2018-01-29 | $11.41 | $20.47 | 132,100 | — | — |
| 2018-01-26 | $11.03 | $19.79 | 107,500 | — | — |
| 2018-01-25 | $10.70 | $19.20 | 112,300 | — | — |
| 2018-01-24 | $10.81 | $19.40 | 110,500 | — | — |
| 2018-01-23 | $11.14 | $19.99 | 251,100 | — | — |
| 2018-01-22 | $11.81 | $21.19 | 311,200 | — | — |
| 2018-01-19 | $11.26 | $20.20 | 181,700 | — | — |
| 2018-01-18 | $10.83 | $19.43 | 120,600 | — | — |
| 2018-01-17 | $10.83 | $19.43 | 291,000 | — | — |
| 2018-01-16 | $10.28 | $18.44 | 399,900 | — | — |
| 2018-01-12 | $10.85 | $19.47 | 300,000 | — | — |
| 2018-01-11 | $11.65 | $20.90 | 103,000 | — | — |
| 2018-01-10 | $11.69 | $20.97 | 95,000 | — | — |
| 2018-01-09 | $11.79 | $21.15 | 123,600 | — | — |
| 2018-01-08 | $11.84 | $21.24 | 243,400 | — | — |
| 2018-01-05 | $11.97 | $21.48 | 230,300 | — | — |
| 2018-01-04 | $12.22 | $21.93 | 155,700 | — | — |
| 2018-01-03 | $12.29 | $22.05 | 264,100 | — | — |
| 2018-01-02 | $12.10 | $21.71 | 216,200 | — | — |