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
- 1999-07-12 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 | $5.79 | $31.99 | 141,383 | — | — |
| 2018-12-28 | $5.73 | $31.67 | 163,544 | — | — |
| 2018-12-27 | $5.74 | $31.72 | 140,767 | — | — |
| 2018-12-26 | $5.75 | $31.77 | 225,720 | — | — |
| 2018-12-24 | $5.61 | $31.02 | 262,759 | — | — |
| 2018-12-21 | $5.88 | $32.47 | 192,580 | — | — |
| 2018-12-20 | $5.95 | $32.85 | 175,959 | — | — |
| 2018-12-19 | $5.99 | $33.12 | 127,327 | — | — |
| 2018-12-18 | $5.90 | $32.58 | 457,904 | — | — |
| 2018-12-17 | $6.04 | $33.39 | 234,851 | — | — |
| 2018-12-14 | $6.08 | $33.60 | 118,195 | — | — |
| 2018-12-13 | $6.05 | $33.44 | 89,262 | — | — |
| 2018-12-12 | $6.00 | $33.17 | 91,211 | — | — |
| 2018-12-11 | $5.99 | $33.12 | 154,926 | — | — |
| 2018-12-10 | $5.99 | $33.12 | 424,867 | — | — |
| 2018-12-07 | $6.29 | $34.74 | 211,664 | — | — |
| 2018-12-06 | $6.35 | $35.06 | 221,719 | — | — |
| 2018-12-04 | $6.31 | $34.57 | 219,359 | — | — |
| 2018-12-03 | $6.29 | $34.47 | 190,528 | — | — |
| 2018-11-30 | $6.12 | $33.56 | 90,801 | — | — |
| 2018-11-29 | $6.13 | $33.61 | 94,187 | — | — |
| 2018-11-28 | $6.08 | $33.34 | 125,582 | — | — |
| 2018-11-27 | $6.08 | $33.34 | 91,930 | — | — |
| 2018-11-26 | $5.99 | $32.86 | 149,693 | — | — |
| 2018-11-23 | $5.97 | $32.76 | 99,419 | — | — |
| 2018-11-21 | $5.87 | $32.17 | 116,759 | — | — |
| 2018-11-20 | $5.81 | $31.85 | 368,847 | — | — |
| 2018-11-19 | $6.04 | $33.13 | 162,108 | — | — |
| 2018-11-16 | $6.06 | $33.24 | 121,068 | — | — |
| 2018-11-15 | $6.03 | $33.08 | 318,778 | — | — |
| 2018-11-14 | $6.14 | $33.67 | 190,015 | — | — |
| 2018-11-13 | $6.18 | $33.61 | 243,059 | — | — |
| 2018-11-12 | $6.10 | $33.19 | 165,083 | — | — |
| 2018-11-09 | $6.12 | $33.29 | 111,937 | — | — |
| 2018-11-08 | $6.09 | $33.13 | 109,679 | — | — |
| 2018-11-07 | $6.03 | $32.82 | 259,681 | — | — |
| 2018-11-06 | $6.06 | $32.98 | 184,680 | — | — |
| 2018-11-05 | $5.97 | $32.50 | 199,044 | — | — |
| 2018-11-02 | $5.90 | $32.07 | 159,543 | — | — |
| 2018-11-01 | $5.89 | $32.02 | 115,630 | — | — |
| 2018-10-31 | $5.87 | $31.92 | 184,885 | — | — |
| 2018-10-30 | $5.81 | $31.60 | 101,779 | — | — |
| 2018-10-29 | $5.81 | $31.60 | 131,328 | — | — |
| 2018-10-26 | $5.76 | $31.33 | 79,310 | — | — |
| 2018-10-25 | $5.81 | $31.60 | 150,719 | — | — |
| 2018-10-24 | $5.80 | $31.54 | 181,602 | — | — |
| 2018-10-23 | $5.72 | $31.12 | 89,980 | — | — |
| 2018-10-22 | $5.74 | $31.23 | 108,756 | — | — |
| 2018-10-19 | $5.76 | $31.33 | 153,490 | — | — |
| 2018-10-18 | $5.74 | $31.23 | 79,310 | — | — |
| 2018-10-17 | $5.70 | $31.01 | 103,729 | — | — |
| 2018-10-16 | $5.75 | $31.28 | 211,664 | — | — |
| 2018-10-15 | $5.77 | $31.12 | 226,643 | — | — |
| 2018-10-12 | $5.67 | $30.59 | 123,120 | — | — |
| 2018-10-11 | $5.71 | $30.80 | 261,322 | — | — |
| 2018-10-10 | $5.78 | $31.17 | 200,788 | — | — |
| 2018-10-09 | $5.77 | $31.12 | 95,213 | — | — |
| 2018-10-08 | $5.74 | $30.96 | 113,168 | — | — |
| 2018-10-05 | $5.75 | $31.01 | 163,852 | — | — |
| 2018-10-04 | $5.74 | $30.96 | 242,649 | — | — |
| 2018-10-03 | $5.77 | $31.12 | 179,960 | — | — |
| 2018-10-02 | $5.77 | $31.12 | 197,813 | — | — |
| 2018-10-01 | $5.72 | $30.86 | 85,774 | — | — |
| 2018-09-28 | $5.67 | $30.59 | 114,399 | — | — |
| 2018-09-27 | $5.68 | $30.65 | 126,403 | — | — |
| 2018-09-26 | $5.62 | $30.33 | 131,020 | — | — |
| 2018-09-25 | $5.62 | $30.33 | 219,154 | — | — |
| 2018-09-24 | $5.64 | $30.44 | 185,706 | — | — |
| 2018-09-21 | $5.68 | $30.65 | 211,459 | — | — |
| 2018-09-20 | $5.69 | $30.70 | 82,901 | — | — |
| 2018-09-19 | $5.62 | $30.33 | 252,191 | — | — |
| 2018-09-18 | $5.71 | $30.80 | 121,786 | — | — |
| 2018-09-17 | $5.71 | $30.80 | 186,937 | — | — |
| 2018-09-14 | $5.72 | $30.86 | 147,847 | — | — |
| 2018-09-13 | $5.75 | $31.01 | 101,882 | — | — |
| 2018-09-12 | $5.80 | $31.01 | 193,298 | — | — |
| 2018-09-11 | $5.76 | $30.81 | 199,762 | — | — |
| 2018-09-10 | $5.77 | $30.86 | 199,660 | — | — |
| 2018-09-07 | $5.73 | $30.65 | 138,920 | — | — |
| 2018-09-06 | $5.74 | $30.70 | 202,840 | — | — |
| 2018-09-05 | $5.72 | $30.60 | 182,218 | — | — |
| 2018-09-04 | $5.70 | $30.49 | 180,781 | — | — |
| 2018-08-31 | $5.71 | $30.55 | 73,154 | — | — |
| 2018-08-30 | $5.71 | $30.55 | 163,134 | — | — |
| 2018-08-29 | $5.71 | $30.55 | 119,632 | — | — |
| 2018-08-28 | $5.70 | $30.49 | 253,730 | — | — |
| 2018-08-27 | $5.67 | $30.34 | 242,957 | — | — |
| 2018-08-24 | $5.73 | $30.65 | 238,340 | — | — |
| 2018-08-23 | $5.69 | $30.44 | 146,821 | — | — |
| 2018-08-22 | $5.67 | $30.34 | 148,873 | — | — |
| 2018-08-21 | $5.72 | $30.60 | 193,401 | — | — |
| 2018-08-20 | $5.69 | $30.44 | 184,885 | — | — |
| 2018-08-17 | $5.70 | $30.49 | 126,711 | — | — |
| 2018-08-16 | $5.71 | $30.55 | 170,829 | — | — |
| 2018-08-15 | $5.73 | $30.39 | 130,097 | — | — |
| 2018-08-14 | $5.70 | $30.23 | 196,684 | — | — |
| 2018-08-13 | $5.69 | $30.18 | 194,222 | — | — |
| 2018-08-10 | $5.71 | $30.29 | 107,525 | — | — |
| 2018-08-09 | $5.70 | $30.23 | 103,421 | — | — |
| 2018-08-08 | $5.68 | $30.13 | 132,046 | — | — |
| 2018-08-07 | $5.72 | $30.34 | 121,581 | — | — |
| 2018-08-06 | $5.73 | $30.39 | 197,710 | — | — |
| 2018-08-03 | $5.71 | $30.29 | 164,263 | — | — |
| 2018-08-02 | $5.70 | $30.23 | 139,433 | — | — |
| 2018-08-01 | $5.68 | $30.13 | 163,955 | — | — |
| 2018-07-31 | $5.68 | $30.13 | 137,894 | — | — |
| 2018-07-30 | $5.67 | $30.08 | 186,424 | — | — |
| 2018-07-27 | $5.62 | $29.82 | 155,439 | — | — |
| 2018-07-26 | $5.67 | $30.08 | 170,419 | — | — |
| 2018-07-25 | $5.65 | $29.98 | 149,180 | — | — |
| 2018-07-24 | $5.67 | $30.08 | 211,766 | — | — |
| 2018-07-23 | $5.68 | $30.13 | 135,432 | — | — |
| 2018-07-20 | $5.70 | $30.23 | 106,294 | — | — |
| 2018-07-19 | $5.73 | $30.39 | 82,080 | — | — |
| 2018-07-18 | $5.70 | $30.23 | 125,480 | — | — |
| 2018-07-17 | $5.72 | $30.34 | 122,607 | — | — |
| 2018-07-16 | $5.73 | $30.39 | 190,631 | — | — |
| 2018-07-13 | $5.82 | $30.60 | 144,358 | — | — |
| 2018-07-12 | $5.79 | $30.44 | 108,140 | — | — |
| 2018-07-11 | $5.79 | $30.44 | 246,137 | — | — |
| 2018-07-10 | $5.79 | $30.44 | 219,461 | — | — |
| 2018-07-09 | $5.76 | $30.29 | 320,625 | — | — |
| 2018-07-06 | $5.87 | $30.85 | 172,676 | — | — |
| 2018-07-05 | $5.87 | $30.85 | 191,246 | — | — |
| 2018-07-03 | $5.84 | $30.70 | 149,180 | — | — |
| 2018-07-02 | $5.79 | $30.44 | 193,914 | — | — |
| 2018-06-29 | $5.74 | $30.19 | 96,034 | — | — |
| 2018-06-28 | $5.73 | $30.13 | 97,470 | — | — |
| 2018-06-27 | $5.74 | $30.19 | 116,348 | — | — |
| 2018-06-26 | $5.72 | $30.08 | 64,022 | — | — |
| 2018-06-25 | $5.71 | $30.03 | 104,755 | — | — |
| 2018-06-22 | $5.69 | $29.93 | 156,978 | — | — |
| 2018-06-21 | $5.65 | $29.72 | 108,448 | — | — |
| 2018-06-20 | $5.65 | $29.72 | 219,872 | — | — |
| 2018-06-19 | $5.60 | $29.47 | 106,909 | — | — |
| 2018-06-18 | $5.59 | $29.42 | 173,086 | — | — |
| 2018-06-15 | $5.62 | $29.57 | 119,221 | — | — |
| 2018-06-14 | $5.65 | $29.72 | 96,136 | — | — |
| 2018-06-13 | $5.70 | $29.72 | 221,103 | — | — |
| 2018-06-12 | $5.66 | $29.52 | 97,060 | — | — |
| 2018-06-11 | $5.63 | $29.37 | 133,483 | — | — |
| 2018-06-08 | $5.65 | $29.47 | 181,089 | — | — |
| 2018-06-07 | $5.63 | $29.37 | 154,618 | — | — |
| 2018-06-06 | $5.62 | $29.32 | 269,633 | — | — |
| 2018-06-05 | $5.66 | $29.52 | 225,412 | — | — |
| 2018-06-04 | $5.67 | $29.57 | 187,450 | — | — |
| 2018-06-01 | $5.66 | $29.52 | 232,594 | — | — |
| 2018-05-31 | $5.69 | $29.67 | 203,866 | — | — |
| 2018-05-30 | $5.71 | $29.78 | 258,962 | — | — |
| 2018-05-29 | $5.69 | $29.67 | 211,151 | — | — |
| 2018-05-25 | $5.67 | $29.57 | 327,089 | — | — |
| 2018-05-24 | $5.68 | $29.62 | 314,469 | — | — |
| 2018-05-23 | $5.63 | $29.37 | 732,359 | — | — |
| 2018-05-22 | $5.60 | $29.22 | 1,029,796 | — | — |
| 2018-05-21 | $5.56 | $28.96 | 387,212 | — | — |
| 2018-05-18 | $5.60 | $29.22 | 296,104 | — | — |
| 2018-05-17 | $5.64 | $29.42 | 164,263 | — | — |
| 2018-05-16 | $5.68 | $29.62 | 349,558 | — | — |
| 2018-05-15 | $5.59 | $29.17 | 303,388 | — | — |
| 2018-05-14 | $5.75 | $29.72 | 288,922 | — | — |
| 2018-05-11 | $5.91 | $30.53 | 213,100 | — | — |
| 2018-05-10 | $5.85 | $30.23 | 180,576 | — | — |
| 2018-05-09 | $5.80 | $29.98 | 243,059 | — | — |
| 2018-05-08 | $5.85 | $30.23 | 193,093 | — | — |
| 2018-05-07 | $5.92 | $30.58 | 115,322 | — | — |
| 2018-05-04 | $5.86 | $30.28 | 108,038 | — | — |
| 2018-05-03 | $5.83 | $30.13 | 146,205 | — | — |
| 2018-05-02 | $5.75 | $29.72 | 81,977 | — | — |
| 2018-05-01 | $5.74 | $29.67 | 120,350 | — | — |
| 2018-04-30 | $5.74 | $29.67 | 103,523 | — | — |
| 2018-04-27 | $5.72 | $29.57 | 87,928 | — | — |
| 2018-04-26 | $5.72 | $29.57 | 119,837 | — | — |
| 2018-04-25 | $5.69 | $29.42 | 165,391 | — | — |
| 2018-04-24 | $5.75 | $29.72 | 107,114 | — | — |
| 2018-04-23 | $5.68 | $29.37 | 215,973 | — | — |
| 2018-04-20 | $5.67 | $29.32 | 184,064 | — | — |
| 2018-04-19 | $5.64 | $29.17 | 329,654 | — | — |
| 2018-04-18 | $5.82 | $30.08 | 104,036 | — | — |
| 2018-04-17 | $5.85 | $30.23 | 121,786 | — | — |
| 2018-04-16 | $5.89 | $30.43 | 80,336 | — | — |
| 2018-04-13 | $5.88 | $30.38 | 110,500 | — | — |
| 2018-04-12 | $5.90 | $30.23 | 107,730 | — | — |
| 2018-04-11 | $5.94 | $30.43 | 177,601 | — | — |
| 2018-04-10 | $5.96 | $30.53 | 145,282 | — | — |
| 2018-04-09 | $6.02 | $30.88 | 162,211 | — | — |
| 2018-04-06 | $5.97 | $30.63 | 115,322 | — | — |
| 2018-04-05 | $6.05 | $31.03 | 71,820 | — | — |
| 2018-04-04 | $6.09 | $31.23 | 108,859 | — | — |
| 2018-04-03 | $6.13 | $31.43 | 161,595 | — | — |
| 2018-04-02 | $6.02 | $30.88 | 124,659 | — | — |
| 2018-03-29 | $6.07 | $31.13 | 115,733 | — | — |
| 2018-03-28 | $5.91 | $30.28 | 545,216 | — | — |
| 2018-03-27 | $6.36 | $32.63 | 274,763 | — | — |
| 2018-03-26 | $6.41 | $32.88 | 240,597 | — | — |
| 2018-03-23 | $6.35 | $32.53 | 383,416 | — | — |
| 2018-03-22 | $6.26 | $32.08 | 363,307 | — | — |
| 2018-03-21 | $6.16 | $31.58 | 355,509 | — | — |
| 2018-03-20 | $6.04 | $30.98 | 1,408,801 | — | — |
| 2018-03-19 | $6.70 | $34.33 | 70,794 | — | — |
| 2018-03-16 | $6.74 | $34.58 | 61,663 | — | — |
| 2018-03-15 | $6.71 | $34.38 | 46,683 | — | — |
| 2018-03-14 | $6.68 | $34.23 | 74,488 | — | — |
| 2018-03-13 | $6.69 | $34.03 | 62,791 | — | — |
| 2018-03-12 | $6.65 | $33.83 | 95,931 | — | — |
| 2018-03-09 | $6.58 | $33.48 | 103,934 | — | — |
| 2018-03-08 | $6.59 | $33.53 | 63,304 | — | — |
| 2018-03-07 | $6.57 | $33.43 | 127,019 | — | — |
| 2018-03-06 | $6.62 | $33.68 | 78,592 | — | — |
| 2018-03-05 | $6.61 | $33.63 | 110,090 | — | — |
| 2018-03-02 | $6.57 | $33.43 | 171,239 | — | — |
| 2018-03-01 | $6.62 | $33.68 | 243,162 | — | — |
| 2018-02-28 | $6.76 | $34.42 | 103,318 | — | — |
| 2018-02-27 | $6.76 | $34.42 | 181,192 | — | — |
| 2018-02-26 | $6.79 | $34.57 | 175,138 | — | — |
| 2018-02-23 | $6.87 | $34.97 | 67,100 | — | — |
| 2018-02-22 | $6.86 | $34.92 | 71,512 | — | — |
| 2018-02-21 | $6.84 | $34.82 | 160,466 | — | — |
| 2018-02-20 | $6.82 | $34.72 | 68,229 | — | — |
| 2018-02-16 | $6.92 | $35.22 | 66,074 | — | — |
| 2018-02-15 | $6.85 | $34.87 | 129,071 | — | — |
| 2018-02-14 | $6.90 | $35.12 | 62,176 | — | — |
| 2018-02-13 | $6.88 | $35.02 | 39,809 | — | — |
| 2018-02-12 | $6.89 | $35.07 | 114,296 | — | — |
| 2018-02-09 | $6.86 | $34.67 | 139,023 | — | — |
| 2018-02-08 | $6.77 | $34.23 | 168,059 | — | — |
| 2018-02-07 | $6.84 | $34.57 | 131,841 | — | — |
| 2018-02-06 | $6.83 | $34.52 | 316,316 | — | — |
| 2018-02-05 | $6.91 | $34.92 | 178,216 | — | — |
| 2018-02-02 | $6.89 | $34.82 | 104,549 | — | — |
| 2018-02-01 | $6.91 | $34.92 | 96,034 | — | — |
| 2018-01-31 | $6.96 | $35.16 | 50,479 | — | — |
| 2018-01-30 | $6.94 | $35.06 | 72,641 | — | — |
| 2018-01-29 | $6.95 | $35.11 | 76,232 | — | — |
| 2018-01-26 | $6.95 | $35.11 | 116,246 | — | — |
| 2018-01-25 | $6.95 | $35.11 | 73,975 | — | — |
| 2018-01-24 | $6.97 | $35.21 | 70,178 | — | — |
| 2018-01-23 | $6.93 | $35.02 | 69,871 | — | — |
| 2018-01-22 | $6.89 | $34.82 | 53,557 | — | — |
| 2018-01-19 | $6.85 | $34.62 | 73,462 | — | — |
| 2018-01-18 | $6.88 | $34.77 | 69,973 | — | — |
| 2018-01-17 | $6.92 | $34.97 | 64,843 | — | — |
| 2018-01-16 | $6.91 | $34.92 | 89,775 | — | — |
| 2018-01-12 | $6.97 | $34.97 | 77,360 | — | — |
| 2018-01-11 | $6.94 | $34.82 | 46,170 | — | — |
| 2018-01-10 | $6.95 | $34.87 | 79,002 | — | — |
| 2018-01-09 | $6.92 | $34.72 | 64,946 | — | — |
| 2018-01-08 | $6.92 | $34.72 | 65,869 | — | — |
| 2018-01-05 | $6.92 | $34.72 | 84,748 | — | — |
| 2018-01-04 | $6.93 | $34.77 | 52,121 | — | — |
| 2018-01-03 | $6.91 | $34.67 | 58,277 | — | — |
| 2018-01-02 | $6.94 | $34.82 | 91,211 | — | — |