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
- 2005-03-29 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 | $3.70 | $15.89 | 942,200 | — | — |
| 2018-12-28 | $3.72 | $15.98 | 900,200 | — | — |
| 2018-12-27 | $3.66 | $15.72 | 1,070,000 | — | — |
| 2018-12-26 | $3.65 | $15.68 | 1,791,500 | — | — |
| 2018-12-24 | $3.56 | $15.29 | 1,028,100 | — | — |
| 2018-12-21 | $3.56 | $15.29 | 1,746,100 | — | — |
| 2018-12-20 | $3.63 | $15.59 | 1,539,800 | — | — |
| 2018-12-19 | $3.70 | $15.89 | 1,464,300 | — | — |
| 2018-12-18 | $3.81 | $16.37 | 1,658,700 | — | — |
| 2018-12-17 | $3.86 | $16.58 | 1,091,100 | — | — |
| 2018-12-14 | $3.87 | $16.62 | 953,000 | — | — |
| 2018-12-13 | $3.92 | $16.84 | 668,500 | — | — |
| 2018-12-12 | $3.94 | $16.93 | 659,200 | — | — |
| 2018-12-11 | $3.93 | $16.88 | 754,900 | — | — |
| 2018-12-10 | $3.96 | $17.01 | 741,700 | — | — |
| 2018-12-07 | $4.03 | $17.31 | 587,800 | — | — |
| 2018-12-06 | $3.96 | $17.01 | 1,228,500 | — | — |
| 2018-12-04 | $4.09 | $17.35 | 1,526,200 | — | — |
| 2018-12-03 | $4.08 | $17.31 | 792,500 | — | — |
| 2018-11-30 | $4.02 | $17.06 | 665,400 | — | — |
| 2018-11-29 | $3.95 | $16.76 | 463,800 | — | — |
| 2018-11-28 | $3.97 | $16.85 | 707,700 | — | — |
| 2018-11-27 | $3.95 | $16.76 | 575,000 | — | — |
| 2018-11-26 | $4.00 | $16.97 | 669,100 | — | — |
| 2018-11-23 | $3.99 | $16.93 | 370,000 | — | — |
| 2018-11-21 | $4.05 | $17.18 | 436,400 | — | — |
| 2018-11-20 | $3.98 | $16.89 | 799,600 | — | — |
| 2018-11-19 | $4.00 | $16.97 | 619,100 | — | — |
| 2018-11-16 | $4.02 | $17.06 | 1,121,900 | — | — |
| 2018-11-15 | $4.00 | $16.97 | 599,900 | — | — |
| 2018-11-14 | $3.96 | $16.80 | 1,129,900 | — | — |
| 2018-11-13 | $4.00 | $16.76 | 1,109,600 | — | — |
| 2018-11-12 | $4.15 | $17.39 | 483,700 | — | — |
| 2018-11-09 | $4.14 | $17.35 | 501,200 | — | — |
| 2018-11-08 | $4.17 | $17.47 | 562,100 | — | — |
| 2018-11-07 | $4.22 | $17.68 | 481,800 | — | — |
| 2018-11-06 | $4.20 | $17.60 | 549,700 | — | — |
| 2018-11-05 | $4.23 | $17.72 | 394,400 | — | — |
| 2018-11-02 | $4.22 | $17.68 | 374,600 | — | — |
| 2018-11-01 | $4.19 | $17.56 | 594,600 | — | — |
| 2018-10-31 | $4.10 | $17.18 | 755,100 | — | — |
| 2018-10-30 | $4.01 | $16.80 | 1,169,100 | — | — |
| 2018-10-29 | $4.03 | $16.89 | 1,154,900 | — | — |
| 2018-10-26 | $4.09 | $17.14 | 1,395,000 | — | — |
| 2018-10-25 | $4.22 | $17.68 | 1,766,200 | — | — |
| 2018-10-24 | $4.36 | $18.27 | 666,400 | — | — |
| 2018-10-23 | $4.43 | $18.56 | 938,700 | — | — |
| 2018-10-22 | $4.55 | $19.07 | 526,200 | — | — |
| 2018-10-19 | $4.51 | $18.90 | 298,000 | — | — |
| 2018-10-18 | $4.54 | $19.02 | 393,700 | — | — |
| 2018-10-17 | $4.55 | $19.07 | 385,800 | — | — |
| 2018-10-16 | $4.59 | $19.23 | 448,500 | — | — |
| 2018-10-15 | $4.64 | $19.23 | 553,600 | — | — |
| 2018-10-12 | $4.59 | $19.03 | 403,000 | — | — |
| 2018-10-11 | $4.50 | $18.65 | 870,900 | — | — |
| 2018-10-10 | $4.50 | $18.65 | 820,300 | — | — |
| 2018-10-09 | $4.63 | $19.19 | 405,200 | — | — |
| 2018-10-08 | $4.58 | $18.98 | 478,600 | — | — |
| 2018-10-05 | $4.60 | $19.07 | 749,100 | — | — |
| 2018-10-04 | $4.69 | $19.44 | 358,300 | — | — |
| 2018-10-03 | $4.70 | $19.48 | 337,300 | — | — |
| 2018-10-02 | $4.73 | $19.61 | 458,000 | — | — |
| 2018-10-01 | $4.70 | $19.48 | 431,100 | — | — |
| 2018-09-28 | $4.70 | $19.48 | 272,500 | — | — |
| 2018-09-27 | $4.68 | $19.40 | 493,400 | — | — |
| 2018-09-26 | $4.73 | $19.61 | 321,400 | — | — |
| 2018-09-25 | $4.78 | $19.81 | 391,600 | — | — |
| 2018-09-24 | $4.73 | $19.61 | 639,200 | — | — |
| 2018-09-21 | $4.74 | $19.65 | 442,400 | — | — |
| 2018-09-20 | $4.69 | $19.44 | 678,000 | — | — |
| 2018-09-19 | $4.71 | $19.52 | 531,000 | — | — |
| 2018-09-18 | $4.64 | $19.23 | 654,700 | — | — |
| 2018-09-17 | $4.59 | $19.03 | 493,800 | — | — |
| 2018-09-14 | $4.55 | $18.86 | 852,200 | — | — |
| 2018-09-13 | $4.60 | $19.07 | 1,174,000 | — | — |
| 2018-09-12 | $4.77 | $19.56 | 627,900 | — | — |
| 2018-09-11 | $4.70 | $19.28 | 853,300 | — | — |
| 2018-09-10 | $4.73 | $19.40 | 458,500 | — | — |
| 2018-09-07 | $4.76 | $19.52 | 544,900 | — | — |
| 2018-09-06 | $4.75 | $19.48 | 790,800 | — | — |
| 2018-09-05 | $4.79 | $19.65 | 780,800 | — | — |
| 2018-09-04 | $4.80 | $19.69 | 1,037,300 | — | — |
| 2018-08-31 | $4.91 | $20.14 | 368,600 | — | — |
| 2018-08-30 | $4.90 | $20.10 | 415,600 | — | — |
| 2018-08-29 | $4.95 | $20.30 | 331,700 | — | — |
| 2018-08-28 | $4.94 | $20.26 | 392,000 | — | — |
| 2018-08-27 | $4.98 | $20.43 | 389,900 | — | — |
| 2018-08-24 | $4.96 | $20.34 | 508,700 | — | — |
| 2018-08-23 | $4.89 | $20.06 | 486,900 | — | — |
| 2018-08-22 | $4.93 | $20.22 | 446,500 | — | — |
| 2018-08-21 | $4.86 | $19.93 | 813,200 | — | — |
| 2018-08-20 | $4.82 | $19.77 | 921,800 | — | — |
| 2018-08-17 | $4.86 | $19.93 | 694,000 | — | — |
| 2018-08-16 | $4.87 | $19.97 | 946,400 | — | — |
| 2018-08-15 | $4.97 | $20.18 | 1,099,300 | — | — |
| 2018-08-14 | $5.05 | $20.50 | 442,700 | — | — |
| 2018-08-13 | $5.01 | $20.34 | 753,900 | — | — |
| 2018-08-10 | $5.08 | $20.63 | 293,000 | — | — |
| 2018-08-09 | $5.07 | $20.59 | 271,900 | — | — |
| 2018-08-08 | $5.08 | $20.63 | 406,800 | — | — |
| 2018-08-07 | $5.05 | $20.50 | 257,600 | — | — |
| 2018-08-06 | $5.05 | $20.50 | 395,400 | — | — |
| 2018-08-03 | $5.04 | $20.46 | 483,500 | — | — |
| 2018-08-02 | $5.06 | $20.55 | 333,100 | — | — |
| 2018-08-01 | $5.08 | $20.63 | 364,400 | — | — |
| 2018-07-31 | $5.09 | $20.67 | 367,800 | — | — |
| 2018-07-30 | $5.07 | $20.59 | 280,100 | — | — |
| 2018-07-27 | $5.03 | $20.42 | 207,100 | — | — |
| 2018-07-26 | $5.07 | $20.59 | 302,300 | — | — |
| 2018-07-25 | $5.07 | $20.59 | 345,800 | — | — |
| 2018-07-24 | $5.07 | $20.59 | 393,800 | — | — |
| 2018-07-23 | $5.04 | $20.46 | 337,700 | — | — |
| 2018-07-20 | $5.05 | $20.50 | 289,600 | — | — |
| 2018-07-19 | $5.05 | $20.50 | 430,100 | — | — |
| 2018-07-18 | $5.04 | $20.46 | 475,000 | — | — |
| 2018-07-17 | $5.06 | $20.55 | 407,600 | — | — |
| 2018-07-16 | $5.04 | $20.46 | 523,600 | — | — |
| 2018-07-13 | $5.10 | $20.50 | 462,200 | — | — |
| 2018-07-12 | $5.10 | $20.50 | 315,600 | — | — |
| 2018-07-11 | $5.11 | $20.54 | 501,600 | — | — |
| 2018-07-10 | $5.16 | $20.75 | 312,000 | — | — |
| 2018-07-09 | $5.14 | $20.67 | 392,900 | — | — |
| 2018-07-06 | $5.13 | $20.63 | 272,300 | — | — |
| 2018-07-05 | $5.15 | $20.71 | 327,900 | — | — |
| 2018-07-03 | $5.10 | $20.50 | 309,500 | — | — |
| 2018-07-02 | $5.07 | $20.38 | 394,200 | — | — |
| 2018-06-29 | $5.14 | $20.67 | 269,100 | — | — |
| 2018-06-28 | $5.08 | $20.42 | 233,600 | — | — |
| 2018-06-27 | $5.08 | $20.42 | 253,700 | — | — |
| 2018-06-26 | $5.10 | $20.50 | 359,300 | — | — |
| 2018-06-25 | $5.06 | $20.34 | 359,800 | — | — |
| 2018-06-22 | $5.11 | $20.54 | 319,000 | — | — |
| 2018-06-21 | $5.04 | $20.26 | 312,400 | — | — |
| 2018-06-20 | $5.07 | $20.38 | 258,000 | — | — |
| 2018-06-19 | $5.04 | $20.26 | 380,900 | — | — |
| 2018-06-18 | $5.08 | $20.42 | 318,900 | — | — |
| 2018-06-15 | $5.10 | $20.50 | 532,100 | — | — |
| 2018-06-14 | $5.13 | $20.63 | 310,800 | — | — |
| 2018-06-13 | $5.15 | $20.50 | 425,800 | — | — |
| 2018-06-12 | $5.19 | $20.66 | 400,500 | — | — |
| 2018-06-11 | $5.18 | $20.62 | 355,400 | — | — |
| 2018-06-08 | $5.20 | $20.70 | 212,600 | — | — |
| 2018-06-07 | $5.19 | $20.66 | 397,300 | — | — |
| 2018-06-06 | $5.15 | $20.50 | 456,300 | — | — |
| 2018-06-05 | $5.15 | $20.50 | 312,500 | — | — |
| 2018-06-04 | $5.11 | $20.35 | 353,500 | — | — |
| 2018-06-01 | $5.14 | $20.46 | 382,800 | — | — |
| 2018-05-31 | $5.10 | $20.31 | 258,300 | — | — |
| 2018-05-30 | $5.09 | $20.27 | 346,400 | — | — |
| 2018-05-29 | $5.04 | $20.07 | 410,100 | — | — |
| 2018-05-25 | $5.05 | $20.11 | 269,500 | — | — |
| 2018-05-24 | $5.08 | $20.23 | 361,400 | — | — |
| 2018-05-23 | $5.08 | $20.23 | 383,500 | — | — |
| 2018-05-22 | $5.11 | $20.35 | 413,000 | — | — |
| 2018-05-21 | $5.07 | $20.19 | 344,000 | — | — |
| 2018-05-18 | $5.06 | $20.15 | 192,700 | — | — |
| 2018-05-17 | $5.04 | $20.07 | 376,300 | — | — |
| 2018-05-16 | $5.04 | $20.07 | 437,900 | — | — |
| 2018-05-15 | $5.05 | $20.11 | 701,200 | — | — |
| 2018-05-14 | $5.17 | $20.38 | 515,300 | — | — |
| 2018-05-11 | $5.15 | $20.31 | 533,000 | — | — |
| 2018-05-10 | $5.18 | $20.42 | 463,500 | — | — |
| 2018-05-09 | $5.18 | $20.42 | 649,900 | — | — |
| 2018-05-08 | $5.17 | $20.38 | 624,400 | — | — |
| 2018-05-07 | $5.14 | $20.27 | 385,800 | — | — |
| 2018-05-04 | $5.07 | $19.99 | 307,900 | — | — |
| 2018-05-03 | $5.08 | $20.03 | 294,600 | — | — |
| 2018-05-02 | $5.10 | $20.11 | 412,300 | — | — |
| 2018-05-01 | $5.05 | $19.91 | 320,800 | — | — |
| 2018-04-30 | $5.08 | $20.03 | 388,200 | — | — |
| 2018-04-27 | $5.08 | $20.03 | 177,700 | — | — |
| 2018-04-26 | $5.08 | $20.03 | 267,900 | — | — |
| 2018-04-25 | $5.05 | $19.91 | 304,100 | — | — |
| 2018-04-24 | $5.05 | $19.91 | 409,900 | — | — |
| 2018-04-23 | $5.03 | $19.83 | 401,500 | — | — |
| 2018-04-20 | $5.05 | $19.91 | 385,600 | — | — |
| 2018-04-19 | $5.11 | $20.15 | 420,100 | — | — |
| 2018-04-18 | $5.10 | $20.11 | 507,300 | — | — |
| 2018-04-17 | $5.03 | $19.83 | 376,300 | — | — |
| 2018-04-16 | $5.00 | $19.71 | 408,400 | — | — |
| 2018-04-13 | $5.02 | $19.79 | 427,100 | — | — |
| 2018-04-12 | $5.02 | $19.60 | 510,700 | — | — |
| 2018-04-11 | $5.04 | $19.67 | 693,400 | — | — |
| 2018-04-10 | $4.97 | $19.40 | 573,700 | — | — |
| 2018-04-09 | $4.92 | $19.21 | 311,800 | — | — |
| 2018-04-06 | $4.91 | $19.17 | 373,600 | — | — |
| 2018-04-05 | $4.92 | $19.21 | 349,200 | — | — |
| 2018-04-04 | $4.91 | $19.17 | 374,600 | — | — |
| 2018-04-03 | $4.88 | $19.05 | 399,000 | — | — |
| 2018-04-02 | $4.87 | $19.01 | 496,400 | — | — |
| 2018-03-29 | $4.89 | $19.09 | 401,700 | — | — |
| 2018-03-28 | $4.87 | $19.01 | 379,700 | — | — |
| 2018-03-27 | $4.91 | $19.17 | 426,900 | — | — |
| 2018-03-26 | $4.97 | $19.40 | 501,100 | — | — |
| 2018-03-23 | $4.91 | $19.17 | 537,300 | — | — |
| 2018-03-22 | $4.91 | $19.17 | 320,200 | — | — |
| 2018-03-21 | $4.94 | $19.28 | 504,900 | — | — |
| 2018-03-20 | $4.85 | $18.93 | 382,300 | — | — |
| 2018-03-19 | $4.81 | $18.78 | 500,600 | — | — |
| 2018-03-16 | $4.85 | $18.93 | 479,100 | — | — |
| 2018-03-15 | $4.84 | $18.89 | 1,323,300 | — | — |
| 2018-03-14 | $4.95 | $19.32 | 397,500 | — | — |
| 2018-03-13 | $4.97 | $19.21 | 392,400 | — | — |
| 2018-03-12 | $5.01 | $19.36 | 499,800 | — | — |
| 2018-03-09 | $4.98 | $19.24 | 526,500 | — | — |
| 2018-03-08 | $4.92 | $19.01 | 486,000 | — | — |
| 2018-03-07 | $4.93 | $19.05 | 439,400 | — | — |
| 2018-03-06 | $4.98 | $19.24 | 523,800 | — | — |
| 2018-03-05 | $4.92 | $19.01 | 711,800 | — | — |
| 2018-03-02 | $4.96 | $19.17 | 319,500 | — | — |
| 2018-03-01 | $4.96 | $19.17 | 755,300 | — | — |
| 2018-02-28 | $5.00 | $19.32 | 455,400 | — | — |
| 2018-02-27 | $5.00 | $19.32 | 555,900 | — | — |
| 2018-02-26 | $5.04 | $19.48 | 577,800 | — | — |
| 2018-02-23 | $5.05 | $19.52 | 879,700 | — | — |
| 2018-02-22 | $5.06 | $19.55 | 430,800 | — | — |
| 2018-02-21 | $5.04 | $19.48 | 471,800 | — | — |
| 2018-02-20 | $5.08 | $19.63 | 439,000 | — | — |
| 2018-02-16 | $5.13 | $19.82 | 307,500 | — | — |
| 2018-02-15 | $5.16 | $19.94 | 323,400 | — | — |
| 2018-02-14 | $5.21 | $20.13 | 601,800 | — | — |
| 2018-02-13 | $5.10 | $19.71 | 392,300 | — | — |
| 2018-02-12 | $5.07 | $19.59 | 868,500 | — | — |
| 2018-02-09 | $5.11 | $19.55 | 1,508,300 | — | — |
| 2018-02-08 | $5.12 | $19.59 | 578,600 | — | — |
| 2018-02-07 | $5.14 | $19.67 | 677,500 | — | — |
| 2018-02-06 | $5.16 | $19.75 | 670,000 | — | — |
| 2018-02-05 | $5.17 | $19.78 | 893,900 | — | — |
| 2018-02-02 | $5.25 | $20.09 | 816,500 | — | — |
| 2018-02-01 | $5.37 | $20.55 | 282,200 | — | — |
| 2018-01-31 | $5.38 | $20.59 | 672,200 | — | — |
| 2018-01-30 | $5.34 | $20.43 | 979,400 | — | — |
| 2018-01-29 | $5.39 | $20.63 | 813,600 | — | — |
| 2018-01-26 | $5.42 | $20.74 | 451,900 | — | — |
| 2018-01-25 | $5.37 | $20.55 | 995,800 | — | — |
| 2018-01-24 | $5.49 | $21.01 | 1,132,500 | — | — |
| 2018-01-23 | $5.41 | $20.70 | 652,200 | — | — |
| 2018-01-22 | $5.37 | $20.55 | 705,100 | — | — |
| 2018-01-19 | $5.31 | $20.32 | 753,200 | — | — |
| 2018-01-18 | $5.26 | $20.13 | 648,100 | — | — |
| 2018-01-17 | $5.34 | $20.43 | 548,400 | — | — |
| 2018-01-16 | $5.42 | $20.74 | 862,200 | — | — |
| 2018-01-12 | $5.41 | $20.51 | 725,600 | — | — |
| 2018-01-11 | $5.39 | $20.43 | 666,500 | — | — |
| 2018-01-10 | $5.35 | $20.28 | 524,900 | — | — |
| 2018-01-09 | $5.31 | $20.13 | 591,900 | — | — |
| 2018-01-08 | $5.30 | $20.09 | 1,031,800 | — | — |
| 2018-01-05 | $5.37 | $20.36 | 463,400 | — | — |
| 2018-01-04 | $5.34 | $20.25 | 589,000 | — | — |
| 2018-01-03 | $5.35 | $20.28 | 666,000 | — | — |
| 2018-01-02 | $5.39 | $20.43 | 977,100 | — | — |