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
- 1983-07-25 to 2026-09-02
- 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 | $8.20 | $12.59 | 14,700 | — | — |
| 2018-12-28 | $9.10 | $13.97 | 44,800 | — | — |
| 2018-12-27 | $9.55 | $14.67 | 110,800 | — | — |
| 2018-12-26 | $8.75 | $13.44 | 55,700 | — | — |
| 2018-12-24 | $7.34 | $11.27 | 37,900 | — | — |
| 2018-12-21 | $7.93 | $12.18 | 72,700 | — | — |
| 2018-12-20 | $7.09 | $10.89 | 22,500 | — | — |
| 2018-12-19 | $7.27 | $11.16 | 34,100 | — | — |
| 2018-12-18 | $6.55 | $10.06 | 9,100 | — | — |
| 2018-12-17 | $6.57 | $10.09 | 22,600 | — | — |
| 2018-12-14 | $6.85 | $10.52 | 10,600 | — | — |
| 2018-12-13 | $6.72 | $10.32 | 14,300 | — | — |
| 2018-12-12 | $6.50 | $9.98 | 19,800 | — | — |
| 2018-12-11 | $6.53 | $10.03 | 31,300 | — | — |
| 2018-12-10 | $6.27 | $9.63 | 34,200 | — | — |
| 2018-12-07 | $5.81 | $8.92 | 16,000 | — | — |
| 2018-12-06 | $6.35 | $9.75 | 12,700 | — | — |
| 2018-12-04 | $6.34 | $9.74 | 15,200 | — | — |
| 2018-12-03 | $6.38 | $9.80 | 9,800 | — | — |
| 2018-11-30 | $6.34 | $9.74 | 16,200 | — | — |
| 2018-11-29 | $6.26 | $9.61 | 14,300 | — | — |
| 2018-11-28 | $6.43 | $9.87 | 19,100 | — | — |
| 2018-11-27 | $6.56 | $10.07 | 10,600 | — | — |
| 2018-11-26 | $6.50 | $9.98 | 12,200 | — | — |
| 2018-11-23 | $6.69 | $10.27 | 9,500 | — | — |
| 2018-11-21 | $6.68 | $10.26 | 9,500 | — | — |
| 2018-11-20 | $6.69 | $10.27 | 54,600 | — | — |
| 2018-11-19 | $6.40 | $9.83 | 21,900 | — | — |
| 2018-11-16 | $6.53 | $10.03 | 61,700 | — | — |
| 2018-11-15 | $6.66 | $10.23 | 89,600 | — | — |
| 2018-11-14 | $7.59 | $11.66 | 119,800 | — | — |
| 2018-11-13 | $8.02 | $12.32 | 1,024,300 | — | — |
| 2018-11-12 | $7.10 | $10.90 | 91,800 | — | — |
| 2018-11-09 | $7.37 | $11.32 | 51,600 | — | — |
| 2018-11-08 | $7.80 | $11.98 | 355,900 | — | — |
| 2018-11-07 | $7.35 | $11.29 | 709,400 | — | — |
| 2018-11-06 | $6.89 | $10.58 | 74,900 | — | — |
| 2018-11-05 | $6.69 | $10.27 | 131,900 | — | — |
| 2018-11-02 | $6.98 | $10.72 | 476,700 | — | — |
| 2018-11-01 | $7.20 | $11.06 | 810,900 | — | — |
| 2018-10-31 | $6.62 | $10.17 | 1,471,900 | — | — |
| 2018-10-30 | $8.80 | $13.51 | 5,335,200 | — | — |
| 2018-10-29 | $4.71 | $7.23 | 1,300 | — | — |
| 2018-10-26 | $4.70 | $7.22 | 23,600 | — | — |
| 2018-10-25 | $4.94 | $7.59 | 18,700 | — | — |
| 2018-10-24 | $4.80 | $7.37 | 41,100 | — | — |
| 2018-10-23 | $5.48 | $8.42 | 44,400 | — | — |
| 2018-10-22 | $5.76 | $8.85 | 41,600 | — | — |
| 2018-10-19 | $5.46 | $8.38 | 2,700 | — | — |
| 2018-10-18 | $5.35 | $8.22 | 2,300 | — | — |
| 2018-10-17 | $5.30 | $8.14 | 5,900 | — | — |
| 2018-10-16 | $5.40 | $8.29 | 1,500 | — | — |
| 2018-10-15 | $5.28 | $8.11 | 3,600 | — | — |
| 2018-10-12 | $5.56 | $8.54 | 4,000 | — | — |
| 2018-10-11 | $5.15 | $7.91 | 8,100 | — | — |
| 2018-10-10 | $5.09 | $7.82 | 11,900 | — | — |
| 2018-10-09 | $5.64 | $8.66 | 1,900 | — | — |
| 2018-10-08 | $6.13 | $9.41 | 6,900 | — | — |
| 2018-10-05 | $6.10 | $9.37 | 15,500 | — | — |
| 2018-10-04 | $5.96 | $9.15 | 3,200 | — | — |
| 2018-10-03 | $5.52 | $8.48 | 8,400 | — | — |
| 2018-10-02 | $5.80 | $8.91 | 12,900 | — | — |
| 2018-10-01 | $5.41 | $8.31 | 14,200 | — | — |
| 2018-09-28 | $5.00 | $7.68 | 7,700 | — | — |
| 2018-09-27 | $5.47 | $8.40 | 3,000 | — | — |
| 2018-09-26 | $5.35 | $8.22 | 3,100 | — | — |
| 2018-09-25 | $5.35 | $8.22 | 6,300 | — | — |
| 2018-09-24 | $5.25 | $8.06 | 19,600 | — | — |
| 2018-09-21 | $5.65 | $8.68 | 20,500 | — | — |
| 2018-09-20 | $5.71 | $8.77 | 19,900 | — | — |
| 2018-09-19 | $5.66 | $8.69 | 16,200 | — | — |
| 2018-09-18 | $5.35 | $8.22 | 2,400 | — | — |
| 2018-09-17 | $5.37 | $8.25 | 6,800 | — | — |
| 2018-09-14 | $5.00 | $7.68 | 1,400 | — | — |
| 2018-09-13 | $4.96 | $7.62 | 6,100 | — | — |
| 2018-09-12 | $4.97 | $7.63 | 2,100 | — | — |
| 2018-09-11 | $4.99 | $7.66 | 2,100 | — | — |
| 2018-09-10 | $4.87 | $7.48 | 7,400 | — | — |
| 2018-09-07 | $4.92 | $7.56 | 2,000 | — | — |
| 2018-09-06 | $5.13 | $7.88 | 2,200 | — | — |
| 2018-09-05 | $4.91 | $7.54 | 3,500 | — | — |
| 2018-09-04 | $4.91 | $7.54 | 5,600 | — | — |
| 2018-08-31 | $4.96 | $7.62 | 11,400 | — | — |
| 2018-08-30 | $5.22 | $8.02 | 16,300 | — | — |
| 2018-08-29 | $5.08 | $7.80 | 7,200 | — | — |
| 2018-08-28 | $5.03 | $7.72 | 800 | — | — |
| 2018-08-27 | $5.02 | $7.71 | 5,300 | — | — |
| 2018-08-24 | $5.20 | $7.99 | 5,800 | — | — |
| 2018-08-23 | $4.97 | $7.63 | 15,000 | — | — |
| 2018-08-22 | $5.09 | $7.82 | 14,000 | — | — |
| 2018-08-21 | $4.90 | $7.52 | 35,900 | — | — |
| 2018-08-20 | $4.73 | $7.26 | 35,500 | — | — |
| 2018-08-17 | $4.30 | $6.60 | 56,800 | — | — |
| 2018-08-16 | $5.24 | $8.05 | 18,600 | — | — |
| 2018-08-15 | $5.15 | $7.91 | 34,100 | — | — |
| 2018-08-14 | $5.02 | $7.71 | 7,700 | — | — |
| 2018-08-13 | $5.25 | $8.06 | 1,200 | — | — |
| 2018-08-10 | $5.33 | $8.19 | 4,700 | — | — |
| 2018-08-09 | $5.17 | $7.94 | 6,000 | — | — |
| 2018-08-08 | $5.41 | $8.31 | 3,400 | — | — |
| 2018-08-07 | $5.46 | $8.38 | 2,700 | — | — |
| 2018-08-06 | $5.40 | $8.29 | 3,600 | — | — |
| 2018-08-03 | $5.65 | $8.68 | 1,700 | — | — |
| 2018-08-02 | $5.56 | $8.54 | 3,900 | — | — |
| 2018-08-01 | $5.60 | $8.60 | 1,100 | — | — |
| 2018-07-31 | $5.30 | $8.14 | 8,100 | — | — |
| 2018-07-30 | $5.60 | $8.60 | 9,400 | — | — |
| 2018-07-27 | $5.90 | $9.06 | 2,300 | — | — |
| 2018-07-26 | $5.69 | $8.74 | 7,900 | — | — |
| 2018-07-25 | $5.75 | $8.83 | 10,500 | — | — |
| 2018-07-24 | $6.04 | $9.28 | 11,400 | — | — |
| 2018-07-23 | $6.25 | $9.60 | 5,900 | — | — |
| 2018-07-20 | $6.18 | $9.49 | 200 | — | — |
| 2018-07-19 | $6.11 | $9.38 | 2,200 | — | — |
| 2018-07-18 | $6.08 | $9.34 | 3,200 | — | — |
| 2018-07-17 | $6.30 | $9.67 | 6,500 | — | — |
| 2018-07-16 | $6.05 | $9.29 | 3,300 | — | — |
| 2018-07-13 | $6.14 | $9.43 | 10,200 | — | — |
| 2018-07-12 | $6.18 | $9.49 | 8,100 | — | — |
| 2018-07-11 | $6.33 | $9.72 | 3,800 | — | — |
| 2018-07-10 | $6.45 | $9.91 | 1,700 | — | — |
| 2018-07-09 | $6.46 | $9.92 | 3,600 | — | — |
| 2018-07-06 | $6.49 | $9.97 | 7,800 | — | — |
| 2018-07-05 | $6.64 | $10.20 | 5,600 | — | — |
| 2018-07-03 | $6.50 | $9.98 | 2,500 | — | — |
| 2018-07-02 | $6.62 | $10.17 | 11,100 | — | — |
| 2018-06-29 | $6.66 | $10.23 | 5,000 | — | — |
| 2018-06-28 | $6.68 | $10.26 | 3,800 | — | — |
| 2018-06-27 | $6.35 | $9.75 | 19,200 | — | — |
| 2018-06-26 | $6.47 | $9.94 | 0 | — | — |
| 2018-06-25 | $6.47 | $9.94 | 5,900 | — | — |
| 2018-06-22 | $6.63 | $10.18 | 5,800 | — | — |
| 2018-06-21 | $6.60 | $10.14 | 3,400 | — | — |
| 2018-06-20 | $6.48 | $9.95 | 14,300 | — | — |
| 2018-06-19 | $6.50 | $9.98 | 35,100 | — | — |
| 2018-06-18 | $6.74 | $10.35 | 11,400 | — | — |
| 2018-06-15 | $6.94 | $10.66 | 38,200 | — | — |
| 2018-06-14 | $6.76 | $10.38 | 11,100 | — | — |
| 2018-06-13 | $7.04 | $10.81 | 34,300 | — | — |
| 2018-06-12 | $6.89 | $10.58 | 36,200 | — | — |
| 2018-06-11 | $7.00 | $10.75 | 14,300 | — | — |
| 2018-06-08 | $6.87 | $10.55 | 17,200 | — | — |
| 2018-06-07 | $6.80 | $10.44 | 14,700 | — | — |
| 2018-06-06 | $6.91 | $10.61 | 15,400 | — | — |
| 2018-06-05 | $6.86 | $10.53 | 16,500 | — | — |
| 2018-06-04 | $7.10 | $10.90 | 13,100 | — | — |
| 2018-06-01 | $7.29 | $11.20 | 23,700 | — | — |
| 2018-05-31 | $7.21 | $11.07 | 19,700 | — | — |
| 2018-05-30 | $6.89 | $10.58 | 22,000 | — | — |
| 2018-05-29 | $6.75 | $10.37 | 9,200 | — | — |
| 2018-05-25 | $6.73 | $10.34 | 13,800 | — | — |
| 2018-05-24 | $6.89 | $10.58 | 34,000 | — | — |
| 2018-05-23 | $7.04 | $10.81 | 26,500 | — | — |
| 2018-05-22 | $6.72 | $10.32 | 27,500 | — | — |
| 2018-05-21 | $7.18 | $11.03 | 15,500 | — | — |
| 2018-05-18 | $7.06 | $10.84 | 9,400 | — | — |
| 2018-05-17 | $7.10 | $10.90 | 40,100 | — | — |
| 2018-05-16 | $7.26 | $11.15 | 56,500 | — | — |
| 2018-05-15 | $7.63 | $11.72 | 76,600 | — | — |
| 2018-05-14 | $7.59 | $11.66 | 186,200 | — | — |
| 2018-05-11 | $6.66 | $10.23 | 15,500 | — | — |
| 2018-05-10 | $6.76 | $10.38 | 40,300 | — | — |
| 2018-05-09 | $6.65 | $10.21 | 16,400 | — | — |
| 2018-05-08 | $6.83 | $10.49 | 22,000 | — | — |
| 2018-05-07 | $6.84 | $10.50 | 61,200 | — | — |
| 2018-05-04 | $6.12 | $9.40 | 12,800 | — | — |
| 2018-05-03 | $6.40 | $9.83 | 19,700 | — | — |
| 2018-05-02 | $6.73 | $10.34 | 112,000 | — | — |
| 2018-05-01 | $6.49 | $9.97 | 58,000 | — | — |
| 2018-04-30 | $6.90 | $10.60 | 54,300 | — | — |
| 2018-04-27 | $7.49 | $11.50 | 94,200 | — | — |
| 2018-04-26 | $7.47 | $11.47 | 78,200 | — | — |
| 2018-04-25 | $7.62 | $11.70 | 184,600 | — | — |
| 2018-04-24 | $7.29 | $11.20 | 51,600 | — | — |
| 2018-04-23 | $7.30 | $11.21 | 62,900 | — | — |
| 2018-04-20 | $7.63 | $11.72 | 103,600 | — | — |
| 2018-04-19 | $8.09 | $12.42 | 2,171,200 | — | — |
| 2018-04-18 | $7.78 | $11.95 | 92,600 | — | — |
| 2018-04-17 | $8.00 | $12.29 | 65,200 | — | — |
| 2018-04-16 | $8.21 | $12.61 | 14,200 | — | — |
| 2018-04-13 | $8.10 | $12.44 | 39,100 | — | — |
| 2018-04-12 | $7.68 | $11.79 | 131,100 | — | — |
| 2018-04-11 | $8.60 | $13.21 | 42,400 | — | — |
| 2018-04-10 | $8.51 | $13.07 | 53,500 | — | — |
| 2018-04-09 | $9.30 | $14.28 | 87,400 | — | — |
| 2018-04-06 | $8.96 | $13.76 | 82,600 | — | — |
| 2018-04-05 | $9.82 | $15.08 | 146,400 | — | — |
| 2018-04-04 | $8.67 | $13.31 | 22,200 | — | — |
| 2018-04-03 | $8.34 | $12.81 | 31,000 | — | — |
| 2018-04-02 | $8.47 | $13.01 | 61,300 | — | — |
| 2018-03-29 | $9.58 | $14.71 | 109,400 | — | — |
| 2018-03-28 | $9.67 | $14.85 | 310,100 | — | — |
| 2018-03-27 | $9.55 | $14.67 | 327,000 | — | — |
| 2018-03-26 | $8.90 | $13.67 | 147,500 | — | — |
| 2018-03-23 | $10.75 | $16.51 | 120,400 | — | — |
| 2018-03-22 | $11.39 | $17.49 | 184,700 | — | — |
| 2018-03-21 | $11.38 | $17.48 | 549,800 | — | — |
| 2018-03-20 | $11.85 | $18.20 | 589,400 | — | — |
| 2018-03-19 | $13.89 | $21.33 | 1,007,800 | — | — |
| 2018-03-16 | $13.50 | $20.73 | 8,798,000 | — | — |
| 2018-03-15 | $13.35 | $20.50 | 18,574,800 | — | — |
| 2018-03-14 | $7.80 | $11.98 | 2,846,200 | — | — |
| 2018-03-13 | $5.00 | $7.68 | 94,600 | — | — |
| 2018-03-12 | $5.64 | $8.66 | 191,900 | — | — |
| 2018-03-09 | $6.01 | $9.23 | 2,850,100 | — | — |
| 2018-03-08 | $6.55 | $10.06 | 575,300 | — | — |
| 2018-03-07 | $3.71 | $5.70 | 900 | — | — |
| 2018-03-06 | $3.61 | $5.54 | 1,600 | — | — |
| 2018-03-05 | $3.58 | $5.50 | 2,000 | — | — |
| 2018-03-02 | $3.52 | $5.41 | 1,300 | — | — |
| 2018-03-01 | $3.60 | $5.53 | 0 | — | — |
| 2018-02-28 | $3.60 | $5.53 | 200 | — | — |
| 2018-02-27 | $3.69 | $5.67 | 700 | — | — |
| 2018-02-26 | $3.63 | $5.57 | 0 | — | — |
| 2018-02-23 | $3.63 | $5.57 | 0 | — | — |
| 2018-02-22 | $3.63 | $5.57 | 300 | — | — |
| 2018-02-21 | $3.64 | $5.59 | 3,700 | — | — |
| 2018-02-20 | $3.55 | $5.45 | 3,200 | — | — |
| 2018-02-16 | $3.90 | $5.99 | 900 | — | — |
| 2018-02-15 | $3.90 | $5.99 | 400 | — | — |
| 2018-02-14 | $3.95 | $6.07 | 100 | — | — |
| 2018-02-13 | $3.85 | $5.91 | 0 | — | — |
| 2018-02-12 | $3.85 | $5.91 | 100 | — | — |
| 2018-02-09 | $3.90 | $5.99 | 300 | — | — |
| 2018-02-08 | $3.90 | $5.99 | 800 | — | — |
| 2018-02-07 | $3.90 | $5.99 | 0 | — | — |
| 2018-02-06 | $3.90 | $5.99 | 19,100 | — | — |
| 2018-02-05 | $3.85 | $5.91 | 2,500 | — | — |
| 2018-02-02 | $3.85 | $5.91 | 9,600 | — | — |
| 2018-02-01 | $4.37 | $6.71 | 200 | — | — |
| 2018-01-31 | $4.42 | $6.79 | 2,000 | — | — |
| 2018-01-30 | $4.65 | $7.14 | 1,300 | — | — |
| 2018-01-29 | $4.50 | $6.91 | 300 | — | — |
| 2018-01-26 | $4.61 | $7.08 | 700 | — | — |
| 2018-01-25 | $4.63 | $7.11 | 300 | — | — |
| 2018-01-24 | $4.78 | $7.34 | 1,200 | — | — |
| 2018-01-23 | $4.72 | $7.25 | 4,400 | — | — |
| 2018-01-22 | $5.14 | $7.89 | 2,000 | — | — |
| 2018-01-19 | $5.00 | $7.68 | 26,900 | — | — |
| 2018-01-18 | $4.27 | $6.56 | 13,500 | — | — |
| 2018-01-17 | $4.38 | $6.73 | 3,000 | — | — |
| 2018-01-16 | $4.30 | $6.60 | 5,600 | — | — |
| 2018-01-12 | $4.27 | $6.56 | 1,300 | — | — |
| 2018-01-11 | $4.18 | $6.42 | 0 | — | — |
| 2018-01-10 | $4.18 | $6.42 | 800 | — | — |
| 2018-01-09 | $4.38 | $6.73 | 700 | — | — |
| 2018-01-08 | $4.22 | $6.48 | 18,300 | — | — |
| 2018-01-05 | $4.19 | $6.43 | 200 | — | — |
| 2018-01-04 | $4.26 | $6.50 | 3,100 | — | — |
| 2018-01-03 | $4.42 | $6.74 | 0 | — | — |
| 2018-01-02 | $4.42 | $6.74 | 2,700 | — | — |