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
- 1993-11-04 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 | $2.42 | $3.73 | 70,800 | — | — |
| 2018-12-28 | $2.58 | $3.97 | 23,300 | — | — |
| 2018-12-27 | $2.46 | $3.79 | 52,000 | — | — |
| 2018-12-26 | $2.57 | $3.96 | 50,600 | — | — |
| 2018-12-24 | $2.50 | $3.85 | 25,300 | — | — |
| 2018-12-21 | $2.56 | $3.94 | 16,700 | — | — |
| 2018-12-20 | $2.61 | $4.02 | 18,700 | — | — |
| 2018-12-19 | $2.81 | $4.33 | 12,600 | — | — |
| 2018-12-18 | $2.78 | $4.28 | 20,200 | — | — |
| 2018-12-17 | $2.76 | $4.25 | 40,200 | — | — |
| 2018-12-14 | $3.03 | $4.66 | 41,700 | — | — |
| 2018-12-13 | $3.11 | $4.79 | 18,900 | — | — |
| 2018-12-12 | $3.08 | $4.74 | 40,700 | — | — |
| 2018-12-11 | $3.34 | $5.14 | 183,200 | — | — |
| 2018-12-10 | $2.88 | $4.43 | 57,400 | — | — |
| 2018-12-07 | $2.80 | $4.31 | 34,300 | — | — |
| 2018-12-06 | $2.95 | $4.54 | 24,000 | — | — |
| 2018-12-04 | $3.00 | $4.62 | 15,600 | — | — |
| 2018-12-03 | $3.16 | $4.86 | 6,400 | — | — |
| 2018-11-30 | $3.25 | $5.00 | 48,900 | — | — |
| 2018-11-29 | $3.42 | $5.27 | 15,000 | — | — |
| 2018-11-28 | $3.40 | $5.23 | 34,300 | — | — |
| 2018-11-27 | $3.55 | $5.47 | 31,600 | — | — |
| 2018-11-26 | $3.84 | $5.91 | 26,900 | — | — |
| 2018-11-23 | $3.55 | $5.47 | 10,800 | — | — |
| 2018-11-21 | $3.91 | $6.02 | 8,800 | — | — |
| 2018-11-20 | $3.98 | $6.13 | 22,800 | — | — |
| 2018-11-19 | $4.55 | $7.00 | 6,600 | — | — |
| 2018-11-16 | $4.44 | $6.84 | 119,700 | — | — |
| 2018-11-15 | $4.88 | $7.51 | 11,100 | — | — |
| 2018-11-14 | $5.09 | $7.84 | 7,700 | — | — |
| 2018-11-13 | $5.25 | $8.08 | 22,300 | — | — |
| 2018-11-12 | $5.29 | $8.14 | 49,700 | — | — |
| 2018-11-09 | $5.84 | $8.99 | 22,100 | — | — |
| 2018-11-08 | $5.90 | $9.08 | 70,300 | — | — |
| 2018-11-07 | $5.72 | $8.81 | 2,400 | — | — |
| 2018-11-06 | $5.75 | $8.85 | 13,400 | — | — |
| 2018-11-05 | $5.70 | $8.78 | 2,300 | — | — |
| 2018-11-02 | $5.60 | $8.62 | 20,400 | — | — |
| 2018-11-01 | $5.48 | $8.44 | 10,800 | — | — |
| 2018-10-31 | $5.48 | $8.44 | 20,900 | — | — |
| 2018-10-30 | $5.64 | $8.68 | 500 | — | — |
| 2018-10-29 | $5.45 | $8.39 | 7,000 | — | — |
| 2018-10-26 | $5.38 | $8.28 | 2,100 | — | — |
| 2018-10-25 | $5.50 | $8.47 | 10,100 | — | — |
| 2018-10-24 | $5.70 | $8.78 | 8,500 | — | — |
| 2018-10-23 | $6.00 | $9.24 | 2,900 | — | — |
| 2018-10-22 | $6.33 | $9.75 | 8,700 | — | — |
| 2018-10-19 | $6.49 | $9.99 | 1,000 | — | — |
| 2018-10-18 | $6.54 | $10.07 | 0 | — | — |
| 2018-10-17 | $6.54 | $10.07 | 4,700 | — | — |
| 2018-10-16 | $6.45 | $9.93 | 18,800 | — | — |
| 2018-10-15 | $6.11 | $9.41 | 15,000 | — | — |
| 2018-10-12 | $6.98 | $10.75 | 14,600 | — | — |
| 2018-10-11 | $7.06 | $10.87 | 2,700 | — | — |
| 2018-10-10 | $7.10 | $10.93 | 1,500 | — | — |
| 2018-10-09 | $7.35 | $11.32 | 42,300 | — | — |
| 2018-10-08 | $7.23 | $11.13 | 35,300 | — | — |
| 2018-10-05 | $7.28 | $11.21 | 13,200 | — | — |
| 2018-10-04 | $7.50 | $11.55 | 22,400 | — | — |
| 2018-10-03 | $7.66 | $11.79 | 4,300 | — | — |
| 2018-10-02 | $7.56 | $11.64 | 31,600 | — | — |
| 2018-10-01 | $7.05 | $10.85 | 6,200 | — | — |
| 2018-09-28 | $7.13 | $10.98 | 14,400 | — | — |
| 2018-09-27 | $7.37 | $11.35 | 800 | — | — |
| 2018-09-26 | $7.40 | $11.39 | 1,000 | — | — |
| 2018-09-25 | $7.09 | $10.92 | 31,500 | — | — |
| 2018-09-24 | $7.00 | $10.78 | 800 | — | — |
| 2018-09-21 | $7.12 | $10.96 | 3,200 | — | — |
| 2018-09-20 | $7.15 | $11.01 | 14,400 | — | — |
| 2018-09-19 | $7.30 | $11.24 | 4,200 | — | — |
| 2018-09-18 | $7.46 | $11.49 | 1,100 | — | — |
| 2018-09-17 | $7.38 | $11.36 | 1,600 | — | — |
| 2018-09-14 | $7.59 | $11.69 | 4,000 | — | — |
| 2018-09-13 | $7.58 | $11.67 | 10,700 | — | — |
| 2018-09-12 | $7.35 | $11.32 | 12,400 | — | — |
| 2018-09-11 | $7.50 | $11.55 | 1,400 | — | — |
| 2018-09-10 | $7.38 | $11.36 | 2,600 | — | — |
| 2018-09-07 | $7.55 | $11.62 | 2,800 | — | — |
| 2018-09-06 | $7.75 | $11.93 | 6,000 | — | — |
| 2018-09-05 | $7.84 | $12.07 | 2,100 | — | — |
| 2018-09-04 | $8.00 | $12.32 | 67,400 | — | — |
| 2018-08-31 | $8.59 | $13.22 | 500 | — | — |
| 2018-08-30 | $8.50 | $13.09 | 4,200 | — | — |
| 2018-08-29 | $8.75 | $13.47 | 2,400 | — | — |
| 2018-08-28 | $8.40 | $12.93 | 18,100 | — | — |
| 2018-08-27 | $8.12 | $12.50 | 37,400 | — | — |
| 2018-08-24 | $7.79 | $11.99 | 2,200 | — | — |
| 2018-08-23 | $7.81 | $12.02 | 11,600 | — | — |
| 2018-08-22 | $7.53 | $11.59 | 74,600 | — | — |
| 2018-08-21 | $6.83 | $10.52 | 22,700 | — | — |
| 2018-08-20 | $7.00 | $10.78 | 10,300 | — | — |
| 2018-08-17 | $7.06 | $10.87 | 9,000 | — | — |
| 2018-08-16 | $7.18 | $11.05 | 9,700 | — | — |
| 2018-08-15 | $7.19 | $11.07 | 30,200 | — | — |
| 2018-08-14 | $7.28 | $11.21 | 55,100 | — | — |
| 2018-08-13 | $7.31 | $11.25 | 9,100 | — | — |
| 2018-08-10 | $7.59 | $11.69 | 18,000 | — | — |
| 2018-08-09 | $7.98 | $12.29 | 9,900 | — | — |
| 2018-08-08 | $8.26 | $12.72 | 23,300 | — | — |
| 2018-08-07 | $9.59 | $14.76 | 2,700 | — | — |
| 2018-08-06 | $9.55 | $14.70 | 1,100 | — | — |
| 2018-08-03 | $9.35 | $14.39 | 13,700 | — | — |
| 2018-08-02 | $9.60 | $14.78 | 57,800 | — | — |
| 2018-08-01 | $10.12 | $15.58 | 0 | — | — |
| 2018-07-31 | $10.12 | $15.58 | 6,400 | — | — |
| 2018-07-30 | $10.24 | $15.77 | 6,100 | — | — |
| 2018-07-27 | $10.37 | $15.97 | 400 | — | — |
| 2018-07-26 | $10.24 | $15.77 | 5,200 | — | — |
| 2018-07-25 | $10.35 | $15.93 | 10,300 | — | — |
| 2018-07-24 | $10.81 | $16.64 | 3,100 | — | — |
| 2018-07-23 | $10.80 | $16.63 | 900 | — | — |
| 2018-07-20 | $10.99 | $16.92 | 1,000 | — | — |
| 2018-07-19 | $11.01 | $16.95 | 1,000 | — | — |
| 2018-07-18 | $11.00 | $16.94 | 300 | — | — |
| 2018-07-17 | $11.01 | $16.95 | 2,400 | — | — |
| 2018-07-16 | $11.01 | $16.95 | 4,200 | — | — |
| 2018-07-13 | $11.04 | $17.00 | 7,700 | — | — |
| 2018-07-12 | $11.07 | $17.04 | 6,700 | — | — |
| 2018-07-11 | $11.00 | $16.94 | 8,200 | — | — |
| 2018-07-10 | $11.20 | $17.24 | 8,700 | — | — |
| 2018-07-09 | $10.91 | $16.80 | 7,700 | — | — |
| 2018-07-06 | $10.89 | $16.77 | 400 | — | — |
| 2018-07-05 | $10.97 | $16.89 | 1,300 | — | — |
| 2018-07-03 | $10.99 | $16.92 | 600 | — | — |
| 2018-07-02 | $10.96 | $16.87 | 2,200 | — | — |
| 2018-06-29 | $11.10 | $17.09 | 3,200 | — | — |
| 2018-06-28 | $11.25 | $17.32 | 10,400 | — | — |
| 2018-06-27 | $11.40 | $17.55 | 6,800 | — | — |
| 2018-06-26 | $11.40 | $17.55 | 35,900 | — | — |
| 2018-06-25 | $11.32 | $17.43 | 15,200 | — | — |
| 2018-06-22 | $11.23 | $17.29 | 8,700 | — | — |
| 2018-06-21 | $11.31 | $17.41 | 3,700 | — | — |
| 2018-06-20 | $11.19 | $17.23 | 4,100 | — | — |
| 2018-06-19 | $11.30 | $17.40 | 21,600 | — | — |
| 2018-06-18 | $11.12 | $17.12 | 32,700 | — | — |
| 2018-06-15 | $11.30 | $17.40 | 28,000 | — | — |
| 2018-06-14 | $11.31 | $17.41 | 29,200 | — | — |
| 2018-06-13 | $10.94 | $16.84 | 23,400 | — | — |
| 2018-06-12 | $11.28 | $17.37 | 29,200 | — | — |
| 2018-06-11 | $11.60 | $17.86 | 56,500 | — | — |
| 2018-06-08 | $11.09 | $17.07 | 35,300 | — | — |
| 2018-06-07 | $11.20 | $17.24 | 19,000 | — | — |
| 2018-06-06 | $10.81 | $16.64 | 7,600 | — | — |
| 2018-06-05 | $11.06 | $17.03 | 10,600 | — | — |
| 2018-06-04 | $11.23 | $17.29 | 25,900 | — | — |
| 2018-06-01 | $10.71 | $16.49 | 5,100 | — | — |
| 2018-05-31 | $10.89 | $16.77 | 4,100 | — | — |
| 2018-05-30 | $10.90 | $16.78 | 6,500 | — | — |
| 2018-05-29 | $10.37 | $15.97 | 13,900 | — | — |
| 2018-05-25 | $10.76 | $16.57 | 2,300 | — | — |
| 2018-05-24 | $10.40 | $16.01 | 59,300 | — | — |
| 2018-05-23 | $11.00 | $16.94 | 38,300 | — | — |
| 2018-05-22 | $11.03 | $16.98 | 29,100 | — | — |
| 2018-05-21 | $10.85 | $16.70 | 15,200 | — | — |
| 2018-05-18 | $10.96 | $16.87 | 46,900 | — | — |
| 2018-05-17 | $10.31 | $15.87 | 5,200 | — | — |
| 2018-05-16 | $10.35 | $15.93 | 2,900 | — | — |
| 2018-05-15 | $10.60 | $16.32 | 13,400 | — | — |
| 2018-05-14 | $10.55 | $16.24 | 42,400 | — | — |
| 2018-05-11 | $10.11 | $15.56 | 51,800 | — | — |
| 2018-05-10 | $9.99 | $15.38 | 30,900 | — | — |
| 2018-05-09 | $9.48 | $14.59 | 9,100 | — | — |
| 2018-05-08 | $9.04 | $13.92 | 11,600 | — | — |
| 2018-05-07 | $9.06 | $13.95 | 26,900 | — | — |
| 2018-05-04 | $8.80 | $13.55 | 6,200 | — | — |
| 2018-05-03 | $9.06 | $13.95 | 200 | — | — |
| 2018-05-02 | $9.07 | $13.96 | 10,400 | — | — |
| 2018-05-01 | $8.90 | $13.70 | 14,700 | — | — |
| 2018-04-30 | $9.13 | $14.06 | 2,100 | — | — |
| 2018-04-27 | $9.20 | $14.16 | 30,400 | — | — |
| 2018-04-26 | $9.10 | $14.01 | 20,600 | — | — |
| 2018-04-25 | $9.20 | $14.16 | 57,900 | — | — |
| 2018-04-24 | $8.90 | $13.70 | 16,100 | — | — |
| 2018-04-23 | $9.30 | $14.32 | 14,900 | — | — |
| 2018-04-20 | $9.28 | $14.29 | 1,900 | — | — |
| 2018-04-19 | $9.52 | $14.66 | 0 | — | — |
| 2018-04-18 | $9.52 | $14.66 | 2,300 | — | — |
| 2018-04-17 | $9.50 | $14.63 | 4,500 | — | — |
| 2018-04-16 | $9.56 | $14.72 | 9,500 | — | — |
| 2018-04-13 | $9.60 | $14.78 | 600 | — | — |
| 2018-04-12 | $9.69 | $14.92 | 200 | — | — |
| 2018-04-11 | $9.55 | $14.70 | 500 | — | — |
| 2018-04-10 | $9.53 | $14.67 | 2,600 | — | — |
| 2018-04-09 | $9.36 | $14.41 | 3,800 | — | — |
| 2018-04-06 | $9.31 | $14.33 | 10,400 | — | — |
| 2018-04-05 | $9.40 | $14.47 | 10,500 | — | — |
| 2018-04-04 | $9.31 | $14.33 | 17,300 | — | — |
| 2018-04-03 | $9.01 | $13.87 | 5,200 | — | — |
| 2018-04-02 | $9.11 | $14.03 | 5,600 | — | — |
| 2018-03-29 | $9.16 | $14.10 | 2,200 | — | — |
| 2018-03-28 | $9.00 | $13.86 | 4,400 | — | — |
| 2018-03-27 | $9.10 | $14.01 | 3,000 | — | — |
| 2018-03-26 | $9.28 | $14.29 | 12,500 | — | — |
| 2018-03-23 | $9.36 | $14.41 | 6,800 | — | — |
| 2018-03-22 | $9.45 | $14.55 | 5,600 | — | — |
| 2018-03-21 | $9.59 | $14.76 | 25,300 | — | — |
| 2018-03-20 | $9.48 | $14.59 | 21,800 | — | — |
| 2018-03-19 | $9.09 | $13.99 | 10,400 | — | — |
| 2018-03-16 | $9.07 | $13.96 | 46,400 | — | — |
| 2018-03-15 | $8.53 | $13.13 | 33,600 | — | — |
| 2018-03-14 | $8.67 | $13.35 | 6,600 | — | — |
| 2018-03-13 | $8.61 | $13.26 | 2,700 | — | — |
| 2018-03-12 | $8.83 | $13.59 | 8,600 | — | — |
| 2018-03-09 | $9.08 | $13.98 | 14,200 | — | — |
| 2018-03-08 | $8.90 | $13.70 | 30,800 | — | — |
| 2018-03-07 | $9.13 | $14.06 | 7,600 | — | — |
| 2018-03-06 | $8.66 | $13.33 | 4,800 | — | — |
| 2018-03-05 | $9.00 | $13.86 | 23,100 | — | — |
| 2018-03-02 | $8.80 | $13.55 | 5,200 | — | — |
| 2018-03-01 | $8.50 | $13.09 | 6,500 | — | — |
| 2018-02-28 | $8.71 | $13.41 | 6,700 | — | — |
| 2018-02-27 | $9.04 | $13.92 | 0 | — | — |
| 2018-02-26 | $9.04 | $13.92 | 14,100 | — | — |
| 2018-02-23 | $9.13 | $14.06 | 1,700 | — | — |
| 2018-02-22 | $9.03 | $13.90 | 4,900 | — | — |
| 2018-02-21 | $9.08 | $13.98 | 4,100 | — | — |
| 2018-02-20 | $8.92 | $13.73 | 19,700 | — | — |
| 2018-02-16 | $9.14 | $14.07 | 13,500 | — | — |
| 2018-02-15 | $8.95 | $13.78 | 7,800 | — | — |
| 2018-02-14 | $8.72 | $13.42 | 6,900 | — | — |
| 2018-02-13 | $8.53 | $13.13 | 19,600 | — | — |
| 2018-02-12 | $8.69 | $13.38 | 17,600 | — | — |
| 2018-02-09 | $9.00 | $13.86 | 29,100 | — | — |
| 2018-02-08 | $8.75 | $13.47 | 3,800 | — | — |
| 2018-02-07 | $8.93 | $13.75 | 9,700 | — | — |
| 2018-02-06 | $8.78 | $13.52 | 13,000 | — | — |
| 2018-02-05 | $8.91 | $13.72 | 15,800 | — | — |
| 2018-02-02 | $8.81 | $13.56 | 16,300 | — | — |
| 2018-02-01 | $8.75 | $13.47 | 33,200 | — | — |
| 2018-01-31 | $8.40 | $12.93 | 18,430 | — | — |
| 2018-01-30 | $8.60 | $13.24 | 21,930 | — | — |
| 2018-01-29 | $9.10 | $14.01 | 4,920 | — | — |
| 2018-01-26 | $9.20 | $14.16 | 10,240 | — | — |
| 2018-01-25 | $9.30 | $14.32 | 12,140 | — | — |
| 2018-01-24 | $9.30 | $14.32 | 22,280 | — | — |
| 2018-01-23 | $9.60 | $14.78 | 6,570 | — | — |
| 2018-01-22 | $9.50 | $14.63 | 6,490 | — | — |
| 2018-01-19 | $9.50 | $14.63 | 16,490 | — | — |
| 2018-01-18 | $10.30 | $15.86 | 13,260 | — | — |
| 2018-01-17 | $10.30 | $15.86 | 12,160 | — | — |
| 2018-01-16 | $10.40 | $16.01 | 39,340 | — | — |
| 2018-01-12 | $10.20 | $15.70 | 25,660 | — | — |
| 2018-01-11 | $10.30 | $15.86 | 11,190 | — | — |
| 2018-01-10 | $9.50 | $14.63 | 3,160 | — | — |
| 2018-01-09 | $9.50 | $14.63 | 5,030 | — | — |
| 2018-01-08 | $9.50 | $14.63 | 6,080 | — | — |
| 2018-01-05 | $9.20 | $14.16 | 17,610 | — | — |
| 2018-01-04 | $9.50 | $14.63 | 97,140 | — | — |
| 2018-01-03 | $9.40 | $14.47 | 2,380 | — | — |
| 2018-01-02 | $9.40 | $14.47 | 4,970 | — | — |