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
- 2001-05-16 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 | $6.19 | $17.08 | 119,200 | — | — |
| 2018-12-28 | $6.17 | $17.02 | 102,200 | — | — |
| 2018-12-27 | $5.99 | $16.53 | 132,200 | — | — |
| 2018-12-26 | $6.03 | $16.64 | 78,800 | — | — |
| 2018-12-24 | $5.91 | $16.31 | 114,400 | — | — |
| 2018-12-21 | $6.33 | $17.46 | 349,200 | — | — |
| 2018-12-20 | $6.43 | $17.74 | 144,700 | — | — |
| 2018-12-19 | $6.70 | $18.48 | 82,500 | — | — |
| 2018-12-18 | $6.88 | $18.98 | 115,900 | — | — |
| 2018-12-17 | $6.61 | $18.24 | 217,400 | — | — |
| 2018-12-14 | $7.06 | $19.48 | 154,700 | — | — |
| 2018-12-13 | $7.56 | $20.86 | 159,200 | — | — |
| 2018-12-12 | $7.38 | $20.36 | 144,400 | — | — |
| 2018-12-11 | $7.44 | $20.53 | 267,900 | — | — |
| 2018-12-10 | $7.27 | $20.06 | 136,800 | — | — |
| 2018-12-07 | $7.26 | $20.03 | 187,200 | — | — |
| 2018-12-06 | $7.28 | $20.08 | 248,100 | — | — |
| 2018-12-04 | $7.31 | $20.17 | 197,800 | — | — |
| 2018-12-03 | $7.78 | $21.46 | 150,500 | — | — |
| 2018-11-30 | $8.39 | $23.15 | 226,700 | — | — |
| 2018-11-29 | $7.94 | $21.91 | 120,300 | — | — |
| 2018-11-28 | $8.29 | $22.87 | 113,500 | — | — |
| 2018-11-27 | $8.54 | $23.56 | 206,800 | — | — |
| 2018-11-26 | $7.90 | $21.80 | 88,800 | — | — |
| 2018-11-23 | $8.40 | $23.17 | 32,700 | — | — |
| 2018-11-21 | $8.22 | $22.68 | 41,000 | — | — |
| 2018-11-20 | $8.41 | $23.20 | 131,200 | — | — |
| 2018-11-19 | $8.48 | $23.40 | 110,300 | — | — |
| 2018-11-16 | $8.23 | $22.71 | 76,800 | — | — |
| 2018-11-15 | $8.17 | $22.54 | 88,400 | — | — |
| 2018-11-14 | $8.07 | $22.26 | 91,700 | — | — |
| 2018-11-13 | $7.77 | $21.44 | 121,000 | — | — |
| 2018-11-12 | $8.00 | $22.07 | 126,100 | — | — |
| 2018-11-09 | $7.86 | $21.68 | 114,600 | — | — |
| 2018-11-08 | $7.59 | $20.94 | 117,500 | — | — |
| 2018-11-07 | $7.86 | $21.68 | 123,400 | — | — |
| 2018-11-06 | $7.47 | $20.61 | 133,400 | — | — |
| 2018-11-05 | $7.03 | $19.39 | 78,700 | — | — |
| 2018-11-02 | $7.05 | $19.45 | 173,000 | — | — |
| 2018-11-01 | $6.95 | $19.17 | 233,800 | — | — |
| 2018-10-31 | $7.04 | $19.42 | 124,100 | — | — |
| 2018-10-30 | $7.22 | $19.92 | 95,200 | — | — |
| 2018-10-29 | $6.88 | $18.98 | 113,800 | — | — |
| 2018-10-26 | $6.86 | $18.93 | 126,100 | — | — |
| 2018-10-25 | $7.04 | $19.42 | 121,400 | — | — |
| 2018-10-24 | $7.17 | $19.78 | 186,600 | — | — |
| 2018-10-23 | $7.65 | $21.11 | 149,000 | — | — |
| 2018-10-22 | $7.46 | $20.58 | 193,400 | — | — |
| 2018-10-19 | $7.11 | $19.62 | 92,200 | — | — |
| 2018-10-18 | $7.05 | $19.45 | 149,600 | — | — |
| 2018-10-17 | $7.09 | $19.56 | 144,200 | — | — |
| 2018-10-16 | $7.31 | $20.17 | 158,400 | — | — |
| 2018-10-15 | $7.11 | $19.62 | 301,100 | — | — |
| 2018-10-12 | $7.88 | $21.74 | 542,900 | — | — |
| 2018-10-11 | $7.83 | $21.60 | 1,257,200 | — | — |
| 2018-10-10 | $7.41 | $20.44 | 3,375,400 | — | — |
| 2018-10-09 | $5.29 | $14.59 | 207,900 | — | — |
| 2018-10-08 | $5.26 | $14.51 | 64,000 | — | — |
| 2018-10-05 | $5.32 | $14.68 | 78,400 | — | — |
| 2018-10-04 | $5.36 | $14.79 | 49,500 | — | — |
| 2018-10-03 | $5.34 | $14.73 | 68,100 | — | — |
| 2018-10-02 | $5.37 | $14.82 | 48,400 | — | — |
| 2018-10-01 | $5.23 | $14.43 | 62,900 | — | — |
| 2018-09-28 | $5.34 | $14.73 | 50,600 | — | — |
| 2018-09-27 | $5.37 | $14.82 | 61,600 | — | — |
| 2018-09-26 | $5.28 | $14.57 | 48,700 | — | — |
| 2018-09-25 | $5.43 | $14.98 | 52,400 | — | — |
| 2018-09-24 | $5.31 | $14.65 | 86,000 | — | — |
| 2018-09-21 | $5.26 | $14.51 | 317,300 | — | — |
| 2018-09-20 | $5.23 | $14.43 | 112,100 | — | — |
| 2018-09-19 | $5.12 | $14.13 | 91,600 | — | — |
| 2018-09-18 | $5.34 | $14.73 | 109,900 | — | — |
| 2018-09-17 | $5.37 | $14.82 | 74,000 | — | — |
| 2018-09-14 | $5.39 | $14.87 | 64,300 | — | — |
| 2018-09-13 | $5.30 | $14.62 | 46,800 | — | — |
| 2018-09-12 | $5.35 | $14.76 | 49,600 | — | — |
| 2018-09-11 | $5.34 | $14.73 | 105,400 | — | — |
| 2018-09-10 | $5.30 | $14.62 | 74,700 | — | — |
| 2018-09-07 | $5.28 | $14.57 | 91,300 | — | — |
| 2018-09-06 | $5.28 | $14.57 | 97,300 | — | — |
| 2018-09-05 | $5.31 | $14.65 | 41,500 | — | — |
| 2018-09-04 | $5.27 | $14.54 | 132,100 | — | — |
| 2018-08-31 | $5.29 | $14.59 | 161,000 | — | — |
| 2018-08-30 | $5.24 | $14.46 | 74,100 | — | — |
| 2018-08-29 | $5.30 | $14.62 | 121,800 | — | — |
| 2018-08-28 | $5.29 | $14.59 | 55,000 | — | — |
| 2018-08-27 | $5.32 | $14.68 | 98,300 | — | — |
| 2018-08-24 | $5.35 | $14.76 | 47,900 | — | — |
| 2018-08-23 | $5.39 | $14.87 | 45,200 | — | — |
| 2018-08-22 | $5.46 | $15.06 | 92,500 | — | — |
| 2018-08-21 | $5.46 | $15.06 | 112,600 | — | — |
| 2018-08-20 | $5.43 | $14.98 | 63,100 | — | — |
| 2018-08-17 | $5.34 | $14.73 | 48,900 | — | — |
| 2018-08-16 | $5.39 | $14.87 | 119,100 | — | — |
| 2018-08-15 | $5.18 | $14.29 | 352,200 | — | — |
| 2018-08-14 | $5.25 | $14.48 | 101,000 | — | — |
| 2018-08-13 | $5.19 | $14.32 | 169,500 | — | — |
| 2018-08-10 | $5.19 | $14.32 | 84,300 | — | — |
| 2018-08-09 | $5.26 | $14.51 | 117,300 | — | — |
| 2018-08-08 | $5.30 | $14.62 | 291,200 | — | — |
| 2018-08-07 | $5.40 | $14.90 | 269,800 | — | — |
| 2018-08-06 | $5.29 | $14.59 | 166,800 | — | — |
| 2018-08-03 | $5.30 | $14.62 | 118,400 | — | — |
| 2018-08-02 | $5.23 | $14.43 | 164,000 | — | — |
| 2018-08-01 | $5.20 | $14.35 | 238,000 | — | — |
| 2018-07-31 | $5.25 | $14.48 | 234,000 | — | — |
| 2018-07-30 | $5.20 | $14.35 | 201,500 | — | — |
| 2018-07-27 | $5.17 | $14.26 | 223,800 | — | — |
| 2018-07-26 | $5.27 | $14.54 | 189,000 | — | — |
| 2018-07-25 | $5.15 | $14.21 | 334,700 | — | — |
| 2018-07-24 | $5.09 | $14.04 | 190,300 | — | — |
| 2018-07-23 | $5.22 | $14.40 | 359,100 | — | — |
| 2018-07-20 | $5.26 | $14.51 | 349,400 | — | — |
| 2018-07-19 | $5.13 | $14.15 | 179,500 | — | — |
| 2018-07-18 | $5.46 | $15.06 | 273,200 | — | — |
| 2018-07-17 | $5.74 | $15.84 | 239,800 | — | — |
| 2018-07-16 | $5.56 | $15.34 | 238,300 | — | — |
| 2018-07-13 | $5.74 | $15.84 | 150,600 | — | — |
| 2018-07-12 | $5.71 | $15.75 | 82,100 | — | — |
| 2018-07-11 | $5.69 | $15.70 | 200,900 | — | — |
| 2018-07-10 | $5.68 | $15.67 | 240,200 | — | — |
| 2018-07-09 | $5.59 | $15.42 | 262,500 | — | — |
| 2018-07-06 | $5.63 | $15.53 | 147,600 | — | — |
| 2018-07-05 | $5.79 | $15.97 | 258,600 | — | — |
| 2018-07-03 | $5.68 | $15.67 | 146,300 | — | — |
| 2018-07-02 | $5.47 | $15.09 | 251,600 | — | — |
| 2018-06-29 | $5.62 | $15.50 | 146,300 | — | — |
| 2018-06-28 | $5.75 | $15.86 | 373,700 | — | — |
| 2018-06-27 | $5.64 | $15.56 | 563,500 | — | — |
| 2018-06-26 | $6.14 | $16.94 | 316,000 | — | — |
| 2018-06-25 | $6.37 | $17.57 | 407,900 | — | — |
| 2018-06-22 | $6.78 | $18.71 | 2,185,700 | — | — |
| 2018-06-21 | $6.87 | $18.95 | 298,000 | — | — |
| 2018-06-20 | $6.52 | $17.99 | 349,700 | — | — |
| 2018-06-19 | $6.54 | $18.04 | 234,200 | — | — |
| 2018-06-18 | $6.73 | $18.57 | 277,200 | — | — |
| 2018-06-15 | $6.45 | $17.55 | 321,900 | — | — |
| 2018-06-14 | $6.34 | $17.25 | 207,100 | — | — |
| 2018-06-13 | $6.26 | $17.03 | 261,100 | — | — |
| 2018-06-12 | $6.05 | $16.46 | 228,700 | — | — |
| 2018-06-11 | $6.15 | $16.73 | 286,700 | — | — |
| 2018-06-08 | $6.05 | $16.46 | 266,100 | — | — |
| 2018-06-07 | $6.25 | $17.00 | 295,000 | — | — |
| 2018-06-06 | $6.45 | $17.55 | 1,318,400 | — | — |
| 2018-06-05 | $5.29 | $14.39 | 147,100 | — | — |
| 2018-06-04 | $5.25 | $14.28 | 137,600 | — | — |
| 2018-06-01 | $5.14 | $13.98 | 251,400 | — | — |
| 2018-05-31 | $4.90 | $13.33 | 847,000 | — | — |
| 2018-05-30 | $5.31 | $14.45 | 207,900 | — | — |
| 2018-05-29 | $5.16 | $14.04 | 180,400 | — | — |
| 2018-05-25 | $5.46 | $14.85 | 133,600 | — | — |
| 2018-05-24 | $5.36 | $14.58 | 95,300 | — | — |
| 2018-05-23 | $5.41 | $14.72 | 120,500 | — | — |
| 2018-05-22 | $5.34 | $14.53 | 266,500 | — | — |
| 2018-05-21 | $5.32 | $14.47 | 104,800 | — | — |
| 2018-05-18 | $5.27 | $14.34 | 138,100 | — | — |
| 2018-05-17 | $5.45 | $14.83 | 198,900 | — | — |
| 2018-05-16 | $5.53 | $15.04 | 158,700 | — | — |
| 2018-05-15 | $5.31 | $14.45 | 119,600 | — | — |
| 2018-05-14 | $5.26 | $14.31 | 260,500 | — | — |
| 2018-05-11 | $5.33 | $14.50 | 96,200 | — | — |
| 2018-05-10 | $5.28 | $14.36 | 145,300 | — | — |
| 2018-05-09 | $5.16 | $14.04 | 145,600 | — | — |
| 2018-05-08 | $5.25 | $14.28 | 161,100 | — | — |
| 2018-05-07 | $5.42 | $14.74 | 117,300 | — | — |
| 2018-05-04 | $5.35 | $14.55 | 263,900 | — | — |
| 2018-05-03 | $5.27 | $14.34 | 232,300 | — | — |
| 2018-05-02 | $5.28 | $14.36 | 242,800 | — | — |
| 2018-05-01 | $5.30 | $14.42 | 158,700 | — | — |
| 2018-04-30 | $5.42 | $14.74 | 168,900 | — | — |
| 2018-04-27 | $5.50 | $14.96 | 139,000 | — | — |
| 2018-04-26 | $5.60 | $15.23 | 112,100 | — | — |
| 2018-04-25 | $5.52 | $15.02 | 219,100 | — | — |
| 2018-04-24 | $5.35 | $14.55 | 197,800 | — | — |
| 2018-04-23 | $5.40 | $14.69 | 205,800 | — | — |
| 2018-04-20 | $5.53 | $15.04 | 180,900 | — | — |
| 2018-04-19 | $5.59 | $15.21 | 134,100 | — | — |
| 2018-04-18 | $5.85 | $15.91 | 164,000 | — | — |
| 2018-04-17 | $5.89 | $16.02 | 558,000 | — | — |
| 2018-04-16 | $5.89 | $16.02 | 121,200 | — | — |
| 2018-04-13 | $5.84 | $15.89 | 179,000 | — | — |
| 2018-04-12 | $5.90 | $16.05 | 133,800 | — | — |
| 2018-04-11 | $5.98 | $16.27 | 145,500 | — | — |
| 2018-04-10 | $5.99 | $16.30 | 267,800 | — | — |
| 2018-04-09 | $5.93 | $16.13 | 317,700 | — | — |
| 2018-04-06 | $5.92 | $16.10 | 257,900 | — | — |
| 2018-04-05 | $5.88 | $16.00 | 292,100 | — | — |
| 2018-04-04 | $5.84 | $15.89 | 240,900 | — | — |
| 2018-04-03 | $5.64 | $15.34 | 394,100 | — | — |
| 2018-04-02 | $5.75 | $15.64 | 519,300 | — | — |
| 2018-03-29 | $6.27 | $17.06 | 826,900 | — | — |
| 2018-03-28 | $6.57 | $17.87 | 579,300 | — | — |
| 2018-03-27 | $6.67 | $18.14 | 1,060,600 | — | — |
| 2018-03-26 | $8.35 | $22.72 | 255,667 | — | — |
| 2018-03-23 | $8.53 | $23.20 | 292,900 | — | — |
| 2018-03-22 | $8.78 | $23.89 | 170,681 | — | — |
| 2018-03-21 | $8.81 | $23.96 | 358,264 | — | — |
| 2018-03-20 | $9.28 | $25.25 | 203,186 | — | — |
| 2018-03-19 | $9.66 | $26.28 | 195,266 | — | — |
| 2018-03-16 | $10.08 | $27.41 | 248,456 | — | — |
| 2018-03-15 | $10.02 | $27.04 | 161,107 | — | — |
| 2018-03-14 | $10.00 | $27.00 | 93,378 | — | — |
| 2018-03-13 | $10.00 | $27.00 | 240,773 | — | — |
| 2018-03-12 | $10.04 | $27.11 | 201,058 | — | — |
| 2018-03-09 | $10.25 | $27.66 | 525,754 | — | — |
| 2018-03-08 | $10.47 | $28.28 | 274,815 | — | — |
| 2018-03-07 | $10.24 | $27.64 | 280,843 | — | — |
| 2018-03-06 | $10.05 | $27.13 | 216,306 | — | — |
| 2018-03-05 | $10.23 | $27.61 | 252,948 | — | — |
| 2018-03-02 | $9.84 | $26.56 | 192,430 | — | — |
| 2018-03-01 | $9.75 | $26.33 | 302,474 | — | — |
| 2018-02-28 | $10.22 | $27.59 | 984,133 | — | — |
| 2018-02-27 | $10.12 | $27.32 | 264,768 | — | — |
| 2018-02-26 | $9.80 | $26.45 | 383,677 | — | — |
| 2018-02-23 | $9.35 | $25.24 | 292,781 | — | — |
| 2018-02-22 | $8.54 | $23.05 | 70,211 | — | — |
| 2018-02-21 | $8.65 | $23.37 | 108,389 | — | — |
| 2018-02-20 | $8.41 | $22.70 | 94,678 | — | — |
| 2018-02-16 | $8.68 | $23.43 | 79,194 | — | — |
| 2018-02-15 | $8.63 | $23.30 | 130,847 | — | — |
| 2018-02-14 | $8.38 | $22.63 | 139,594 | — | — |
| 2018-02-13 | $8.42 | $22.73 | 129,311 | — | — |
| 2018-02-12 | $8.44 | $22.79 | 117,373 | — | — |
| 2018-02-09 | $8.49 | $22.91 | 194,912 | — | — |
| 2018-02-08 | $8.45 | $22.82 | 246,565 | — | — |
| 2018-02-07 | $8.66 | $23.39 | 157,679 | — | — |
| 2018-02-06 | $9.09 | $24.55 | 282,971 | — | — |
| 2018-02-05 | $8.64 | $23.32 | 231,554 | — | — |
| 2018-02-02 | $8.76 | $23.66 | 283,207 | — | — |
| 2018-02-01 | $9.07 | $24.48 | 145,977 | — | — |
| 2018-01-31 | $9.20 | $24.83 | 193,021 | — | — |
| 2018-01-30 | $9.26 | $24.99 | 181,082 | — | — |
| 2018-01-29 | $9.34 | $25.22 | 209,687 | — | — |
| 2018-01-26 | $9.50 | $25.65 | 159,334 | — | — |
| 2018-01-25 | $9.34 | $25.22 | 276,943 | — | — |
| 2018-01-24 | $9.68 | $26.13 | 2,228,779 | — | — |
| 2018-01-23 | $9.15 | $24.69 | 128,838 | — | — |
| 2018-01-22 | $9.37 | $25.28 | 128,247 | — | — |
| 2018-01-19 | $9.17 | $24.76 | 209,569 | — | — |
| 2018-01-18 | $9.22 | $24.90 | 354,245 | — | — |
| 2018-01-17 | $9.18 | $24.78 | 205,077 | — | — |
| 2018-01-16 | $9.00 | $24.30 | 168,671 | — | — |
| 2018-01-12 | $9.15 | $24.71 | 168,317 | — | — |
| 2018-01-11 | $9.12 | $24.62 | 204,604 | — | — |
| 2018-01-10 | $9.04 | $24.42 | 208,741 | — | — |
| 2018-01-09 | $9.09 | $24.55 | 172,099 | — | — |
| 2018-01-08 | $9.47 | $25.56 | 202,122 | — | — |
| 2018-01-05 | $9.43 | $25.47 | 292,781 | — | — |
| 2018-01-04 | $9.24 | $24.94 | 203,895 | — | — |
| 2018-01-03 | $9.07 | $24.48 | 333,324 | — | — |
| 2018-01-02 | $9.40 | $25.38 | 237,227 | — | — |