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
- 1988-09-26 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 | $6.35 | $88.82 | 65,900 | — | — |
| 2018-12-28 | $6.28 | $87.84 | 85,100 | — | — |
| 2018-12-27 | $6.20 | $86.27 | 49,200 | — | — |
| 2018-12-26 | $6.20 | $86.27 | 149,400 | — | — |
| 2018-12-24 | $6.17 | $85.85 | 72,300 | — | — |
| 2018-12-21 | $6.25 | $86.97 | 114,800 | — | — |
| 2018-12-20 | $6.38 | $88.77 | 160,200 | — | — |
| 2018-12-19 | $6.41 | $89.19 | 84,800 | — | — |
| 2018-12-18 | $6.50 | $90.44 | 134,200 | — | — |
| 2018-12-17 | $6.55 | $91.14 | 155,600 | — | — |
| 2018-12-14 | $6.60 | $91.84 | 45,100 | — | — |
| 2018-12-13 | $6.61 | $91.97 | 20,400 | — | — |
| 2018-12-12 | $6.60 | $91.84 | 46,000 | — | — |
| 2018-12-11 | $6.60 | $91.84 | 68,700 | — | — |
| 2018-12-10 | $6.54 | $91.00 | 46,000 | — | — |
| 2018-12-07 | $6.52 | $90.72 | 47,200 | — | — |
| 2018-12-06 | $6.56 | $91.28 | 87,000 | — | — |
| 2018-12-04 | $6.55 | $91.14 | 37,900 | — | — |
| 2018-12-03 | $6.56 | $91.28 | 65,400 | — | — |
| 2018-11-30 | $6.57 | $91.42 | 65,000 | — | — |
| 2018-11-29 | $6.50 | $90.44 | 34,300 | — | — |
| 2018-11-28 | $6.52 | $90.28 | 65,000 | — | — |
| 2018-11-27 | $6.51 | $90.14 | 36,300 | — | — |
| 2018-11-26 | $6.46 | $89.45 | 49,400 | — | — |
| 2018-11-23 | $6.44 | $89.17 | 8,600 | — | — |
| 2018-11-21 | $6.48 | $89.72 | 54,900 | — | — |
| 2018-11-20 | $6.50 | $90.00 | 31,600 | — | — |
| 2018-11-19 | $6.51 | $90.14 | 18,300 | — | — |
| 2018-11-16 | $6.50 | $90.00 | 184,700 | — | — |
| 2018-11-15 | $6.53 | $90.42 | 29,800 | — | — |
| 2018-11-14 | $6.55 | $90.69 | 45,400 | — | — |
| 2018-11-13 | $6.59 | $91.25 | 94,700 | — | — |
| 2018-11-12 | $6.58 | $91.11 | 30,000 | — | — |
| 2018-11-09 | $6.59 | $91.25 | 18,200 | — | — |
| 2018-11-08 | $6.61 | $91.52 | 49,500 | — | — |
| 2018-11-07 | $6.59 | $91.25 | 77,100 | — | — |
| 2018-11-06 | $6.54 | $90.55 | 30,600 | — | — |
| 2018-11-05 | $6.51 | $90.14 | 52,200 | — | — |
| 2018-11-02 | $6.45 | $89.31 | 33,500 | — | — |
| 2018-11-01 | $6.51 | $90.14 | 44,000 | — | — |
| 2018-10-31 | $6.50 | $90.00 | 53,200 | — | — |
| 2018-10-30 | $6.50 | $90.00 | 60,300 | — | — |
| 2018-10-29 | $6.53 | $89.97 | 74,400 | — | — |
| 2018-10-26 | $6.54 | $90.11 | 60,000 | — | — |
| 2018-10-25 | $6.62 | $91.21 | 47,200 | — | — |
| 2018-10-24 | $6.56 | $90.39 | 82,900 | — | — |
| 2018-10-23 | $6.58 | $90.66 | 41,800 | — | — |
| 2018-10-22 | $6.60 | $90.94 | 25,500 | — | — |
| 2018-10-19 | $6.61 | $91.07 | 72,900 | — | — |
| 2018-10-18 | $6.58 | $90.66 | 49,900 | — | — |
| 2018-10-17 | $6.63 | $91.35 | 16,800 | — | — |
| 2018-10-16 | $6.64 | $91.49 | 52,100 | — | — |
| 2018-10-15 | $6.57 | $90.52 | 41,200 | — | — |
| 2018-10-12 | $6.58 | $90.66 | 34,300 | — | — |
| 2018-10-11 | $6.56 | $90.39 | 60,000 | — | — |
| 2018-10-10 | $6.56 | $90.39 | 42,300 | — | — |
| 2018-10-09 | $6.63 | $91.35 | 111,300 | — | — |
| 2018-10-08 | $6.60 | $90.94 | 85,500 | — | — |
| 2018-10-05 | $6.61 | $91.07 | 82,500 | — | — |
| 2018-10-04 | $6.63 | $91.35 | 50,100 | — | — |
| 2018-10-03 | $6.66 | $91.76 | 12,300 | — | — |
| 2018-10-02 | $6.71 | $92.45 | 52,700 | — | — |
| 2018-10-01 | $6.67 | $91.90 | 72,500 | — | — |
| 2018-09-28 | $6.65 | $91.63 | 41,700 | — | — |
| 2018-09-27 | $6.63 | $91.35 | 57,000 | — | — |
| 2018-09-26 | $6.66 | $91.32 | 19,400 | — | — |
| 2018-09-25 | $6.70 | $91.87 | 54,800 | — | — |
| 2018-09-24 | $6.72 | $92.15 | 31,800 | — | — |
| 2018-09-21 | $6.73 | $92.28 | 35,100 | — | — |
| 2018-09-20 | $6.70 | $91.87 | 37,600 | — | — |
| 2018-09-19 | $6.73 | $92.28 | 69,500 | — | — |
| 2018-09-18 | $6.77 | $92.83 | 40,600 | — | — |
| 2018-09-17 | $6.78 | $92.97 | 61,900 | — | — |
| 2018-09-14 | $6.77 | $92.83 | 57,100 | — | — |
| 2018-09-13 | $6.78 | $92.97 | 58,400 | — | — |
| 2018-09-12 | $6.79 | $93.11 | 39,900 | — | — |
| 2018-09-11 | $6.78 | $92.97 | 22,600 | — | — |
| 2018-09-10 | $6.77 | $92.83 | 38,400 | — | — |
| 2018-09-07 | $6.76 | $92.69 | 63,100 | — | — |
| 2018-09-06 | $6.77 | $92.83 | 139,900 | — | — |
| 2018-09-05 | $6.75 | $92.56 | 60,100 | — | — |
| 2018-09-04 | $6.76 | $92.69 | 27,600 | — | — |
| 2018-08-31 | $6.77 | $92.83 | 64,200 | — | — |
| 2018-08-30 | $6.76 | $92.69 | 56,400 | — | — |
| 2018-08-29 | $6.80 | $92.80 | 40,600 | — | — |
| 2018-08-28 | $6.79 | $92.67 | 26,700 | — | — |
| 2018-08-27 | $6.79 | $92.67 | 58,000 | — | — |
| 2018-08-24 | $6.80 | $92.80 | 35,500 | — | — |
| 2018-08-23 | $6.79 | $92.67 | 32,000 | — | — |
| 2018-08-22 | $6.80 | $92.80 | 14,100 | — | — |
| 2018-08-21 | $6.82 | $93.08 | 93,000 | — | — |
| 2018-08-20 | $6.81 | $92.94 | 123,400 | — | — |
| 2018-08-17 | $6.81 | $92.94 | 59,200 | — | — |
| 2018-08-16 | $6.79 | $92.67 | 53,100 | — | — |
| 2018-08-15 | $6.76 | $92.26 | 40,700 | — | — |
| 2018-08-14 | $6.74 | $91.98 | 42,200 | — | — |
| 2018-08-13 | $6.74 | $91.98 | 42,600 | — | — |
| 2018-08-10 | $6.75 | $92.12 | 61,700 | — | — |
| 2018-08-09 | $6.76 | $92.26 | 30,700 | — | — |
| 2018-08-08 | $6.77 | $92.39 | 50,100 | — | — |
| 2018-08-07 | $6.75 | $92.12 | 52,600 | — | — |
| 2018-08-06 | $6.78 | $92.53 | 49,000 | — | — |
| 2018-08-03 | $6.77 | $92.39 | 36,600 | — | — |
| 2018-08-02 | $6.71 | $91.58 | 12,800 | — | — |
| 2018-08-01 | $6.74 | $91.98 | 22,200 | — | — |
| 2018-07-31 | $6.78 | $92.53 | 33,200 | — | — |
| 2018-07-30 | $6.72 | $91.71 | 28,500 | — | — |
| 2018-07-27 | $6.75 | $91.68 | 18,700 | — | — |
| 2018-07-26 | $6.75 | $91.68 | 36,400 | — | — |
| 2018-07-25 | $6.71 | $91.14 | 42,000 | — | — |
| 2018-07-24 | $6.71 | $91.14 | 66,200 | — | — |
| 2018-07-23 | $6.72 | $91.28 | 47,100 | — | — |
| 2018-07-20 | $6.73 | $91.41 | 67,100 | — | — |
| 2018-07-19 | $6.72 | $91.28 | 11,800 | — | — |
| 2018-07-18 | $6.70 | $91.01 | 33,300 | — | — |
| 2018-07-17 | $6.70 | $91.01 | 18,500 | — | — |
| 2018-07-16 | $6.69 | $90.87 | 42,600 | — | — |
| 2018-07-13 | $6.70 | $91.01 | 54,100 | — | — |
| 2018-07-12 | $6.72 | $91.28 | 20,600 | — | — |
| 2018-07-11 | $6.68 | $90.73 | 27,400 | — | — |
| 2018-07-10 | $6.69 | $90.87 | 32,100 | — | — |
| 2018-07-09 | $6.70 | $91.01 | 59,200 | — | — |
| 2018-07-06 | $6.73 | $91.41 | 34,200 | — | — |
| 2018-07-05 | $6.69 | $90.87 | 22,300 | — | — |
| 2018-07-03 | $6.68 | $90.73 | 43,900 | — | — |
| 2018-07-02 | $6.67 | $90.60 | 45,700 | — | — |
| 2018-06-29 | $6.68 | $90.73 | 38,000 | — | — |
| 2018-06-28 | $6.68 | $90.73 | 117,600 | — | — |
| 2018-06-27 | $6.70 | $90.57 | 62,500 | — | — |
| 2018-06-26 | $6.70 | $90.57 | 60,900 | — | — |
| 2018-06-25 | $6.67 | $90.17 | 65,300 | — | — |
| 2018-06-22 | $6.66 | $90.03 | 44,300 | — | — |
| 2018-06-21 | $6.63 | $89.62 | 52,200 | — | — |
| 2018-06-20 | $6.64 | $89.76 | 37,500 | — | — |
| 2018-06-19 | $6.63 | $89.62 | 64,600 | — | — |
| 2018-06-18 | $6.64 | $89.76 | 51,900 | — | — |
| 2018-06-15 | $6.63 | $89.62 | 81,800 | — | — |
| 2018-06-14 | $6.60 | $89.22 | 85,000 | — | — |
| 2018-06-13 | $6.59 | $89.08 | 59,400 | — | — |
| 2018-06-12 | $6.57 | $88.81 | 58,300 | — | — |
| 2018-06-11 | $6.58 | $88.95 | 42,000 | — | — |
| 2018-06-08 | $6.56 | $88.68 | 65,400 | — | — |
| 2018-06-07 | $6.59 | $89.08 | 27,300 | — | — |
| 2018-06-06 | $6.60 | $89.22 | 85,800 | — | — |
| 2018-06-05 | $6.62 | $89.49 | 31,800 | — | — |
| 2018-06-04 | $6.65 | $89.89 | 67,600 | — | — |
| 2018-06-01 | $6.67 | $90.17 | 101,500 | — | — |
| 2018-05-31 | $6.65 | $89.89 | 30,700 | — | — |
| 2018-05-30 | $6.66 | $90.03 | 64,300 | — | — |
| 2018-05-29 | $6.65 | $89.46 | 50,400 | — | — |
| 2018-05-25 | $6.68 | $89.87 | 31,000 | — | — |
| 2018-05-24 | $6.66 | $89.60 | 59,900 | — | — |
| 2018-05-23 | $6.63 | $89.19 | 46,100 | — | — |
| 2018-05-22 | $6.61 | $88.92 | 61,800 | — | — |
| 2018-05-21 | $6.63 | $89.19 | 62,500 | — | — |
| 2018-05-18 | $6.65 | $89.46 | 88,200 | — | — |
| 2018-05-17 | $6.66 | $89.60 | 41,900 | — | — |
| 2018-05-16 | $6.66 | $89.60 | 57,600 | — | — |
| 2018-05-15 | $6.66 | $89.60 | 59,400 | — | — |
| 2018-05-14 | $6.68 | $89.87 | 42,700 | — | — |
| 2018-05-11 | $6.70 | $90.13 | 28,500 | — | — |
| 2018-05-10 | $6.68 | $89.87 | 33,000 | — | — |
| 2018-05-09 | $6.72 | $90.40 | 35,500 | — | — |
| 2018-05-08 | $6.70 | $90.13 | 88,100 | — | — |
| 2018-05-07 | $6.74 | $90.67 | 23,800 | — | — |
| 2018-05-04 | $6.74 | $90.67 | 46,000 | — | — |
| 2018-05-03 | $6.75 | $90.81 | 24,300 | — | — |
| 2018-05-02 | $6.73 | $90.54 | 30,600 | — | — |
| 2018-05-01 | $6.76 | $90.94 | 28,200 | — | — |
| 2018-04-30 | $6.75 | $90.81 | 30,900 | — | — |
| 2018-04-27 | $6.74 | $90.67 | 19,000 | — | — |
| 2018-04-26 | $6.75 | $90.38 | 32,000 | — | — |
| 2018-04-25 | $6.75 | $90.38 | 25,500 | — | — |
| 2018-04-24 | $6.76 | $90.51 | 35,800 | — | — |
| 2018-04-23 | $6.78 | $90.78 | 51,600 | — | — |
| 2018-04-20 | $6.78 | $90.78 | 22,300 | — | — |
| 2018-04-19 | $6.76 | $90.51 | 27,100 | — | — |
| 2018-04-18 | $6.81 | $91.18 | 33,700 | — | — |
| 2018-04-17 | $6.80 | $91.05 | 35,000 | — | — |
| 2018-04-16 | $6.78 | $90.78 | 60,800 | — | — |
| 2018-04-13 | $6.76 | $90.51 | 32,800 | — | — |
| 2018-04-12 | $6.74 | $90.24 | 221,200 | — | — |
| 2018-04-11 | $6.76 | $90.51 | 34,400 | — | — |
| 2018-04-10 | $6.78 | $90.78 | 25,800 | — | — |
| 2018-04-09 | $6.74 | $90.24 | 54,600 | — | — |
| 2018-04-06 | $6.76 | $90.51 | 37,500 | — | — |
| 2018-04-05 | $6.76 | $90.51 | 75,800 | — | — |
| 2018-04-04 | $6.73 | $90.11 | 22,200 | — | — |
| 2018-04-03 | $6.74 | $90.24 | 69,100 | — | — |
| 2018-04-02 | $6.74 | $90.24 | 71,600 | — | — |
| 2018-03-29 | $6.76 | $90.51 | 71,200 | — | — |
| 2018-03-28 | $6.70 | $89.71 | 82,800 | — | — |
| 2018-03-27 | $6.75 | $89.95 | 65,300 | — | — |
| 2018-03-26 | $6.78 | $90.35 | 83,300 | — | — |
| 2018-03-23 | $6.74 | $89.82 | 49,600 | — | — |
| 2018-03-22 | $6.74 | $89.82 | 146,500 | — | — |
| 2018-03-21 | $6.75 | $89.95 | 70,300 | — | — |
| 2018-03-20 | $6.82 | $90.88 | 75,100 | — | — |
| 2018-03-19 | $6.84 | $91.15 | 58,500 | — | — |
| 2018-03-16 | $6.85 | $91.28 | 38,300 | — | — |
| 2018-03-15 | $6.85 | $91.28 | 43,900 | — | — |
| 2018-03-14 | $6.86 | $91.41 | 22,600 | — | — |
| 2018-03-13 | $6.81 | $90.75 | 17,200 | — | — |
| 2018-03-12 | $6.81 | $90.75 | 75,500 | — | — |
| 2018-03-09 | $6.78 | $90.35 | 9,500 | — | — |
| 2018-03-08 | $6.78 | $90.35 | 48,100 | — | — |
| 2018-03-07 | $6.77 | $90.22 | 45,000 | — | — |
| 2018-03-06 | $6.80 | $90.61 | 73,700 | — | — |
| 2018-03-05 | $6.80 | $90.61 | 19,100 | — | — |
| 2018-03-02 | $6.80 | $90.61 | 25,200 | — | — |
| 2018-03-01 | $6.80 | $90.61 | 54,700 | — | — |
| 2018-02-28 | $6.82 | $90.88 | 51,500 | — | — |
| 2018-02-27 | $6.81 | $90.75 | 26,600 | — | — |
| 2018-02-26 | $6.87 | $91.12 | 61,500 | — | — |
| 2018-02-23 | $6.83 | $90.59 | 25,800 | — | — |
| 2018-02-22 | $6.83 | $90.59 | 16,100 | — | — |
| 2018-02-21 | $6.82 | $90.46 | 39,100 | — | — |
| 2018-02-20 | $6.81 | $90.33 | 40,400 | — | — |
| 2018-02-16 | $6.86 | $90.99 | 65,800 | — | — |
| 2018-02-15 | $6.83 | $90.59 | 35,300 | — | — |
| 2018-02-14 | $6.81 | $90.33 | 63,600 | — | — |
| 2018-02-13 | $6.85 | $90.86 | 39,200 | — | — |
| 2018-02-12 | $6.85 | $90.86 | 26,700 | — | — |
| 2018-02-09 | $6.83 | $90.59 | 74,000 | — | — |
| 2018-02-08 | $6.78 | $89.93 | 64,800 | — | — |
| 2018-02-07 | $6.79 | $90.06 | 63,500 | — | — |
| 2018-02-06 | $6.81 | $90.33 | 88,500 | — | — |
| 2018-02-05 | $6.80 | $90.19 | 77,100 | — | — |
| 2018-02-02 | $6.89 | $91.39 | 40,600 | — | — |
| 2018-02-01 | $6.90 | $91.52 | 33,700 | — | — |
| 2018-01-31 | $6.98 | $92.58 | 52,900 | — | — |
| 2018-01-30 | $7.00 | $92.85 | 45,500 | — | — |
| 2018-01-29 | $7.03 | $92.82 | 66,800 | — | — |
| 2018-01-26 | $7.07 | $93.35 | 39,900 | — | — |
| 2018-01-25 | $7.09 | $93.61 | 60,400 | — | — |
| 2018-01-24 | $7.03 | $92.82 | 29,200 | — | — |
| 2018-01-23 | $7.01 | $92.55 | 69,500 | — | — |
| 2018-01-22 | $7.03 | $92.82 | 46,000 | — | — |
| 2018-01-19 | $7.01 | $92.55 | 28,000 | — | — |
| 2018-01-18 | $7.03 | $92.82 | 35,800 | — | — |
| 2018-01-17 | $7.06 | $93.22 | 24,000 | — | — |
| 2018-01-16 | $7.05 | $93.08 | 66,100 | — | — |
| 2018-01-12 | $7.07 | $93.35 | 97,300 | — | — |
| 2018-01-11 | $7.07 | $93.35 | 63,000 | — | — |
| 2018-01-10 | $7.07 | $93.35 | 119,400 | — | — |
| 2018-01-09 | $7.11 | $93.88 | 59,200 | — | — |
| 2018-01-08 | $7.15 | $94.40 | 33,300 | — | — |
| 2018-01-05 | $7.15 | $94.40 | 74,900 | — | — |
| 2018-01-04 | $7.11 | $93.88 | 53,900 | — | — |
| 2018-01-03 | $7.12 | $94.01 | 48,700 | — | — |
| 2018-01-02 | $7.11 | $93.88 | 37,100 | — | — |