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
- 1994-03-18 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 | $5.73 | $5.73 | 7,383,163 | — | — |
| 2018-12-28 | $5.74 | $5.74 | 6,157,413 | — | — |
| 2018-12-27 | $5.79 | $5.79 | 10,269,122 | — | — |
| 2018-12-26 | $5.71 | $5.71 | 6,799,681 | — | — |
| 2018-12-24 | $5.51 | $5.51 | 3,457,366 | — | — |
| 2018-12-21 | $5.61 | $5.61 | 13,277,829 | — | — |
| 2018-12-20 | $5.64 | $5.64 | 7,738,268 | — | — |
| 2018-12-19 | $5.63 | $5.63 | 10,084,138 | — | — |
| 2018-12-18 | $5.73 | $5.73 | 15,424,385 | — | — |
| 2018-12-17 | $5.75 | $5.75 | 13,674,337 | — | — |
| 2018-12-14 | $5.83 | $5.83 | 8,331,304 | — | — |
| 2018-12-13 | $5.92 | $5.92 | 8,343,513 | — | — |
| 2018-12-12 | $6.16 | $6.16 | 6,019,007 | — | — |
| 2018-12-11 | $6.08 | $6.08 | 9,370,345 | — | — |
| 2018-12-10 | $6.19 | $6.19 | 10,102,849 | — | — |
| 2018-12-07 | $6.34 | $6.34 | 12,907,198 | — | — |
| 2018-12-06 | $6.38 | $6.38 | 7,121,478 | — | — |
| 2018-12-04 | $6.35 | $6.35 | 9,519,765 | — | — |
| 2018-12-03 | $6.68 | $6.68 | 8,249,694 | — | — |
| 2018-11-30 | $6.59 | $6.59 | 9,066,197 | — | — |
| 2018-11-29 | $6.44 | $6.44 | 6,093,717 | — | — |
| 2018-11-28 | $6.50 | $6.50 | 9,539,803 | — | — |
| 2018-11-27 | $6.41 | $6.41 | 13,339,137 | — | — |
| 2018-11-26 | $6.33 | $6.33 | 9,630,437 | — | — |
| 2018-11-23 | $6.22 | $6.22 | 3,112,479 | — | — |
| 2018-11-21 | $6.13 | $6.13 | 6,837,898 | — | — |
| 2018-11-20 | $6.07 | $6.07 | 14,438,689 | — | — |
| 2018-11-19 | $6.07 | $6.07 | 15,297,258 | — | — |
| 2018-11-16 | $6.22 | $6.22 | 10,306,278 | — | — |
| 2018-11-15 | $6.16 | $6.16 | 11,055,502 | — | — |
| 2018-11-14 | $6.00 | $6.00 | 17,006,832 | — | — |
| 2018-11-13 | $5.89 | $5.89 | 19,768,983 | — | — |
| 2018-11-12 | $5.98 | $5.98 | 12,158,107 | — | — |
| 2018-11-09 | $6.19 | $6.19 | 19,823,257 | — | — |
| 2018-11-08 | $6.46 | $6.46 | 9,406,838 | — | — |
| 2018-11-07 | $6.57 | $6.57 | 8,991,752 | — | — |
| 2018-11-06 | $6.45 | $6.45 | 9,165,324 | — | — |
| 2018-11-05 | $6.47 | $6.47 | 8,723,565 | — | — |
| 2018-11-02 | $6.54 | $6.54 | 13,325,336 | — | — |
| 2018-11-01 | $6.47 | $6.47 | 18,606,398 | — | — |
| 2018-10-31 | $5.92 | $5.92 | 20,842,924 | — | — |
| 2018-10-30 | $5.80 | $5.80 | 23,126,160 | — | — |
| 2018-10-29 | $5.23 | $5.23 | 41,364,182 | — | — |
| 2018-10-26 | $5.34 | $5.34 | 93,598,485 | — | — |
| 2018-10-25 | $8.22 | $8.22 | 10,061,978 | — | — |
| 2018-10-24 | $8.21 | $8.21 | 6,970,731 | — | — |
| 2018-10-23 | $8.73 | $8.73 | 13,077,850 | — | — |
| 2018-10-22 | $8.85 | $8.85 | 10,119,569 | — | — |
| 2018-10-19 | $8.94 | $8.94 | 5,118,770 | — | — |
| 2018-10-18 | $9.02 | $9.02 | 5,013,273 | — | — |
| 2018-10-17 | $9.29 | $9.29 | 4,722,528 | — | — |
| 2018-10-16 | $9.35 | $9.35 | 3,827,732 | — | — |
| 2018-10-15 | $9.01 | $9.01 | 7,925,375 | — | — |
| 2018-10-12 | $9.03 | $9.03 | 8,236,158 | — | — |
| 2018-10-11 | $8.88 | $8.88 | 5,498,159 | — | — |
| 2018-10-10 | $8.90 | $8.90 | 8,534,866 | — | — |
| 2018-10-09 | $9.17 | $9.17 | 6,835,112 | — | — |
| 2018-10-08 | $9.22 | $9.22 | 7,254,576 | — | — |
| 2018-10-05 | $9.36 | $9.36 | 8,764,702 | — | — |
| 2018-10-04 | $9.53 | $9.53 | 4,448,635 | — | — |
| 2018-10-03 | $9.68 | $9.68 | 6,705,198 | — | — |
| 2018-10-02 | $9.73 | $9.73 | 3,282,202 | — | — |
| 2018-10-01 | $9.73 | $9.73 | 5,053,880 | — | — |
| 2018-09-28 | $9.89 | $9.89 | 8,952,473 | — | — |
| 2018-09-27 | $9.74 | $9.74 | 3,714,671 | — | — |
| 2018-09-26 | $9.77 | $9.77 | 6,926,675 | — | — |
| 2018-09-25 | $9.84 | $9.84 | 9,106,405 | — | — |
| 2018-09-24 | $10.03 | $10.03 | 3,747,581 | — | — |
| 2018-09-21 | $10.06 | $10.06 | 4,191,064 | — | — |
| 2018-09-20 | $10.08 | $10.08 | 2,696,729 | — | — |
| 2018-09-19 | $10.05 | $10.05 | 9,320,450 | — | — |
| 2018-09-18 | $9.81 | $9.81 | 3,521,460 | — | — |
| 2018-09-17 | $9.78 | $9.78 | 4,721,068 | — | — |
| 2018-09-14 | $9.72 | $9.72 | 18,307,690 | — | — |
| 2018-09-13 | $9.75 | $9.75 | 7,779,803 | — | — |
| 2018-09-12 | $9.94 | $9.94 | 8,007,251 | — | — |
| 2018-09-11 | $9.77 | $9.77 | 5,159,641 | — | — |
| 2018-09-10 | $9.81 | $9.81 | 5,040,079 | — | — |
| 2018-09-07 | $9.89 | $9.89 | 6,861,784 | — | — |
| 2018-09-06 | $9.97 | $9.97 | 8,882,673 | — | — |
| 2018-09-05 | $10.25 | $10.25 | 3,344,836 | — | — |
| 2018-09-04 | $10.38 | $10.38 | 4,022,137 | — | — |
| 2018-08-31 | $10.39 | $10.39 | 3,862,101 | — | — |
| 2018-08-30 | $10.37 | $10.37 | 2,958,148 | — | — |
| 2018-08-29 | $10.47 | $10.47 | 3,346,561 | — | — |
| 2018-08-28 | $10.47 | $10.47 | 5,931,557 | — | — |
| 2018-08-27 | $10.50 | $10.50 | 4,784,233 | — | — |
| 2018-08-24 | $10.47 | $10.47 | 2,518,248 | — | — |
| 2018-08-23 | $10.44 | $10.44 | 2,513,205 | — | — |
| 2018-08-22 | $10.60 | $10.60 | 4,560,634 | — | — |
| 2018-08-21 | $10.40 | $10.40 | 2,219,275 | — | — |
| 2018-08-20 | $10.27 | $10.27 | 11,740,234 | — | — |
| 2018-08-17 | $10.23 | $10.23 | 4,888,801 | — | — |
| 2018-08-16 | $10.05 | $10.05 | 3,164,630 | — | — |
| 2018-08-15 | $10.08 | $10.08 | 3,389,689 | — | — |
| 2018-08-14 | $10.24 | $10.24 | 2,726,322 | — | — |
| 2018-08-13 | $10.25 | $10.25 | 3,528,626 | — | — |
| 2018-08-10 | $10.35 | $10.35 | 6,560,157 | — | — |
| 2018-08-09 | $10.49 | $10.49 | 4,690,414 | — | — |
| 2018-08-08 | $10.68 | $10.68 | 3,743,069 | — | — |
| 2018-08-07 | $10.69 | $10.69 | 4,621,676 | — | — |
| 2018-08-06 | $10.66 | $10.66 | 3,982,327 | — | — |
| 2018-08-03 | $10.60 | $10.60 | 13,969,860 | — | — |
| 2018-08-02 | $10.48 | $10.48 | 7,446,195 | — | — |
| 2018-08-01 | $10.56 | $10.56 | 9,703,555 | — | — |
| 2018-07-31 | $10.52 | $10.52 | 10,926,385 | — | — |
| 2018-07-30 | $10.54 | $10.54 | 9,953,562 | — | — |
| 2018-07-27 | $10.62 | $10.62 | 13,460,557 | — | — |
| 2018-07-26 | $11.25 | $11.25 | 10,518,067 | — | — |
| 2018-07-25 | $11.30 | $11.30 | 3,965,872 | — | — |
| 2018-07-24 | $11.28 | $11.28 | 3,708,832 | — | — |
| 2018-07-23 | $11.44 | $11.44 | 7,962,531 | — | — |
| 2018-07-20 | $11.38 | $11.38 | 5,084,931 | — | — |
| 2018-07-19 | $11.49 | $11.49 | 4,982,620 | — | — |
| 2018-07-18 | $11.39 | $11.39 | 4,195,709 | — | — |
| 2018-07-17 | $11.31 | $11.31 | 7,213,572 | — | — |
| 2018-07-16 | $11.15 | $11.15 | 3,531,412 | — | — |
| 2018-07-13 | $11.16 | $11.16 | 5,674,517 | — | — |
| 2018-07-12 | $11.07 | $11.07 | 16,152,509 | — | — |
| 2018-07-11 | $10.81 | $10.81 | 2,448,182 | — | — |
| 2018-07-10 | $11.06 | $11.06 | 2,709,999 | — | — |
| 2018-07-09 | $11.06 | $11.06 | 3,359,433 | — | — |
| 2018-07-06 | $10.79 | $10.79 | 3,261,633 | — | — |
| 2018-07-05 | $10.71 | $10.71 | 3,817,248 | — | — |
| 2018-07-03 | $10.39 | $10.39 | 2,802,093 | — | — |
| 2018-07-02 | $10.50 | $10.50 | 5,771,521 | — | — |
| 2018-06-29 | $10.63 | $10.63 | 5,618,518 | — | — |
| 2018-06-28 | $10.50 | $10.50 | 6,033,471 | — | — |
| 2018-06-27 | $10.66 | $10.66 | 6,513,978 | — | — |
| 2018-06-26 | $10.78 | $10.78 | 3,875,902 | — | — |
| 2018-06-25 | $10.56 | $10.56 | 4,147,008 | — | — |
| 2018-06-22 | $10.95 | $10.95 | 4,847,531 | — | — |
| 2018-06-21 | $10.93 | $10.93 | 10,306,411 | — | — |
| 2018-06-20 | $10.79 | $10.79 | 5,058,391 | — | — |
| 2018-06-19 | $10.70 | $10.70 | 4,702,755 | — | — |
| 2018-06-18 | $10.81 | $10.81 | 5,555,087 | — | — |
| 2018-06-15 | $10.83 | $10.83 | 11,722,055 | — | — |
| 2018-06-14 | $10.56 | $10.56 | 3,024,631 | — | — |
| 2018-06-13 | $10.63 | $10.63 | 3,224,743 | — | — |
| 2018-06-12 | $10.60 | $10.60 | 5,496,301 | — | — |
| 2018-06-11 | $10.68 | $10.68 | 3,351,471 | — | — |
| 2018-06-08 | $10.60 | $10.60 | 3,104,915 | — | — |
| 2018-06-07 | $10.66 | $10.66 | 4,536,880 | — | — |
| 2018-06-06 | $10.72 | $10.72 | 5,888,828 | — | — |
| 2018-06-05 | $10.70 | $10.70 | 11,916,195 | — | — |
| 2018-06-04 | $10.46 | $10.46 | 8,938,805 | — | — |
| 2018-06-01 | $10.51 | $10.51 | 5,315,564 | — | — |
| 2018-05-31 | $10.47 | $10.47 | 6,730,544 | — | — |
| 2018-05-30 | $10.63 | $10.63 | 5,418,141 | — | — |
| 2018-05-29 | $10.63 | $10.63 | 5,123,149 | — | — |
| 2018-05-25 | $10.54 | $10.54 | 7,199,506 | — | — |
| 2018-05-24 | $10.49 | $10.49 | 6,952,684 | — | — |
| 2018-05-23 | $10.59 | $10.59 | 4,671,040 | — | — |
| 2018-05-22 | $10.77 | $10.77 | 2,704,426 | — | — |
| 2018-05-21 | $10.82 | $10.82 | 3,028,612 | — | — |
| 2018-05-18 | $10.81 | $10.81 | 5,188,703 | — | — |
| 2018-05-17 | $10.86 | $10.86 | 8,902,047 | — | — |
| 2018-05-16 | $10.90 | $10.90 | 6,869,746 | — | — |
| 2018-05-15 | $10.83 | $10.83 | 4,156,695 | — | — |
| 2018-05-14 | $11.07 | $11.07 | 4,308,371 | — | — |
| 2018-05-11 | $11.15 | $11.15 | 9,915,875 | — | — |
| 2018-05-10 | $10.96 | $10.96 | 5,405,535 | — | — |
| 2018-05-09 | $10.81 | $10.81 | 5,177,821 | — | — |
| 2018-05-08 | $10.75 | $10.75 | 6,411,666 | — | — |
| 2018-05-07 | $10.61 | $10.61 | 6,566,792 | — | — |
| 2018-05-04 | $10.63 | $10.63 | 6,586,697 | — | — |
| 2018-05-03 | $10.54 | $10.54 | 9,731,555 | — | — |
| 2018-05-02 | $10.32 | $10.32 | 11,700,557 | — | — |
| 2018-05-01 | $10.32 | $10.32 | 14,206,729 | — | — |
| 2018-04-30 | $9.80 | $9.80 | 26,893,513 | — | — |
| 2018-04-27 | $9.82 | $9.82 | 47,488,420 | — | — |
| 2018-04-26 | $12.54 | $12.54 | 12,659,713 | — | — |
| 2018-04-25 | $12.50 | $12.50 | 5,124,874 | — | — |
| 2018-04-24 | $12.63 | $12.63 | 7,253,117 | — | — |
| 2018-04-23 | $12.83 | $12.83 | 5,537,704 | — | — |
| 2018-04-20 | $12.98 | $12.98 | 5,679,693 | — | — |
| 2018-04-19 | $12.94 | $12.94 | 2,986,679 | — | — |
| 2018-04-18 | $13.16 | $13.16 | 5,392,265 | — | — |
| 2018-04-17 | $12.98 | $12.98 | 6,139,366 | — | — |
| 2018-04-16 | $12.83 | $12.83 | 4,931,796 | — | — |
| 2018-04-13 | $12.71 | $12.71 | 5,125,670 | — | — |
| 2018-04-12 | $12.61 | $12.61 | 2,732,028 | — | — |
| 2018-04-11 | $12.40 | $12.40 | 3,323,472 | — | — |
| 2018-04-10 | $12.40 | $12.40 | 3,443,565 | — | — |
| 2018-04-09 | $12.09 | $12.09 | 2,754,321 | — | — |
| 2018-04-06 | $12.05 | $12.05 | 2,250,990 | — | — |
| 2018-04-05 | $12.35 | $12.35 | 3,775,713 | — | — |
| 2018-04-04 | $12.37 | $12.37 | 4,769,503 | — | — |
| 2018-04-03 | $12.37 | $12.37 | 7,769,187 | — | — |
| 2018-04-02 | $12.05 | $12.05 | 5,745,777 | — | — |
| 2018-03-29 | $12.31 | $12.31 | 9,384,146 | — | — |
| 2018-03-28 | $12.29 | $12.29 | 4,155,633 | — | — |
| 2018-03-27 | $12.55 | $12.55 | 5,323,128 | — | — |
| 2018-03-26 | $12.80 | $12.80 | 7,440,224 | — | — |
| 2018-03-23 | $12.55 | $12.55 | 4,928,876 | — | — |
| 2018-03-22 | $13.11 | $13.11 | 6,160,863 | — | — |
| 2018-03-21 | $13.52 | $13.52 | 8,904,170 | — | — |
| 2018-03-20 | $13.44 | $13.44 | 7,140,720 | — | — |
| 2018-03-19 | $13.47 | $13.47 | 5,749,758 | — | — |
| 2018-03-16 | $13.81 | $13.81 | 3,671,278 | — | — |
| 2018-03-15 | $13.70 | $13.70 | 6,416,841 | — | — |
| 2018-03-14 | $13.86 | $13.86 | 10,339,321 | — | — |
| 2018-03-13 | $14.17 | $14.17 | 3,570,161 | — | — |
| 2018-03-12 | $14.26 | $14.26 | 4,899,417 | — | — |
| 2018-03-09 | $14.27 | $14.27 | 5,155,395 | — | — |
| 2018-03-08 | $14.04 | $14.04 | 7,750,078 | — | — |
| 2018-03-07 | $13.98 | $13.98 | 11,927,740 | — | — |
| 2018-03-06 | $13.79 | $13.79 | 3,357,177 | — | — |
| 2018-03-05 | $13.65 | $13.65 | 5,549,647 | — | — |
| 2018-03-02 | $13.76 | $13.76 | 4,047,217 | — | — |
| 2018-03-01 | $13.48 | $13.48 | 5,241,385 | — | — |
| 2018-02-28 | $13.64 | $13.64 | 5,819,957 | — | — |
| 2018-02-27 | $13.58 | $13.58 | 5,422,387 | — | — |
| 2018-02-26 | $13.72 | $13.72 | 3,480,323 | — | — |
| 2018-02-23 | $13.53 | $13.53 | 2,897,637 | — | — |
| 2018-02-22 | $13.31 | $13.31 | 4,014,971 | — | — |
| 2018-02-21 | $13.41 | $13.41 | 6,494,073 | — | — |
| 2018-02-20 | $13.50 | $13.50 | 5,302,957 | — | — |
| 2018-02-16 | $13.44 | $13.44 | 5,357,895 | — | — |
| 2018-02-15 | $13.43 | $13.43 | 10,408,723 | — | — |
| 2018-02-14 | $12.87 | $12.87 | 3,903,901 | — | — |
| 2018-02-13 | $12.75 | $12.75 | 2,571,063 | — | — |
| 2018-02-12 | $12.83 | $12.83 | 5,443,619 | — | — |
| 2018-02-09 | $12.61 | $12.61 | 6,817,463 | — | — |
| 2018-02-08 | $12.58 | $12.58 | 5,036,629 | — | — |
| 2018-02-07 | $13.07 | $13.07 | 5,524,699 | — | — |
| 2018-02-06 | $13.04 | $13.04 | 8,217,049 | — | — |
| 2018-02-05 | $12.82 | $12.82 | 7,279,657 | — | — |
| 2018-02-02 | $13.40 | $13.40 | 5,784,924 | — | — |
| 2018-02-01 | $13.68 | $13.68 | 5,657,665 | — | — |
| 2018-01-31 | $13.57 | $13.57 | 9,048,017 | — | — |
| 2018-01-30 | $13.75 | $13.75 | 9,435,103 | — | — |
| 2018-01-29 | $14.21 | $14.21 | 14,071,110 | — | — |
| 2018-01-26 | $14.58 | $14.58 | 8,018,265 | — | — |
| 2018-01-25 | $14.17 | $14.17 | 6,386,718 | — | — |
| 2018-01-24 | $14.28 | $14.28 | 4,746,148 | — | — |
| 2018-01-23 | $14.39 | $14.39 | 9,342,345 | — | — |
| 2018-01-22 | $14.65 | $14.65 | 8,077,847 | — | — |
| 2018-01-19 | $14.78 | $14.78 | 3,915,181 | — | — |
| 2018-01-18 | $14.78 | $14.78 | 4,965,501 | — | — |
| 2018-01-17 | $14.65 | $14.65 | 4,327,612 | — | — |
| 2018-01-16 | $14.33 | $14.33 | 2,872,026 | — | — |
| 2018-01-12 | $14.42 | $14.42 | 3,791,372 | — | — |
| 2018-01-11 | $14.14 | $14.14 | 4,329,072 | — | — |
| 2018-01-10 | $14.05 | $14.05 | 4,653,656 | — | — |
| 2018-01-09 | $14.08 | $14.08 | 4,321,508 | — | — |
| 2018-01-08 | $14.02 | $14.02 | 3,009,901 | — | — |
| 2018-01-05 | $13.97 | $13.97 | 3,703,657 | — | — |
| 2018-01-04 | $13.96 | $13.96 | 10,520,721 | — | — |
| 2018-01-03 | $13.87 | $13.87 | 2,856,766 | — | — |
| 2018-01-02 | $13.74 | $13.74 | 3,481,385 | — | — |