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
- 1999-04-19 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 | $4.69 | $4.69 | 413,400 | — | — |
| 2018-12-28 | $4.50 | $4.50 | 271,900 | — | — |
| 2018-12-27 | $4.46 | $4.46 | 264,700 | — | — |
| 2018-12-26 | $4.48 | $4.48 | 350,500 | — | — |
| 2018-12-24 | $4.48 | $4.48 | 329,400 | — | — |
| 2018-12-21 | $4.67 | $4.67 | 661,500 | — | — |
| 2018-12-20 | $4.51 | $4.51 | 511,400 | — | — |
| 2018-12-19 | $4.57 | $4.57 | 360,600 | — | — |
| 2018-12-18 | $4.54 | $4.54 | 447,200 | — | — |
| 2018-12-17 | $4.54 | $4.54 | 667,400 | — | — |
| 2018-12-14 | $4.86 | $4.86 | 515,800 | — | — |
| 2018-12-13 | $5.14 | $5.14 | 147,600 | — | — |
| 2018-12-12 | $5.10 | $5.10 | 290,800 | — | — |
| 2018-12-11 | $4.83 | $4.83 | 217,200 | — | — |
| 2018-12-10 | $4.84 | $4.84 | 205,700 | — | — |
| 2018-12-07 | $4.76 | $4.76 | 152,700 | — | — |
| 2018-12-06 | $4.84 | $4.84 | 368,700 | — | — |
| 2018-12-04 | $5.11 | $5.11 | 466,000 | — | — |
| 2018-12-03 | $5.26 | $5.26 | 245,000 | — | — |
| 2018-11-30 | $5.46 | $5.46 | 371,100 | — | — |
| 2018-11-29 | $5.26 | $5.26 | 622,200 | — | — |
| 2018-11-28 | $4.86 | $4.86 | 207,700 | — | — |
| 2018-11-27 | $4.80 | $4.80 | 170,000 | — | — |
| 2018-11-26 | $4.82 | $4.82 | 319,100 | — | — |
| 2018-11-23 | $4.75 | $4.75 | 169,400 | — | — |
| 2018-11-21 | $4.86 | $4.86 | 574,300 | — | — |
| 2018-11-20 | $4.72 | $4.72 | 539,000 | — | — |
| 2018-11-19 | $4.60 | $4.60 | 381,700 | — | — |
| 2018-11-16 | $4.82 | $4.82 | 388,300 | — | — |
| 2018-11-15 | $4.87 | $4.87 | 413,000 | — | — |
| 2018-11-14 | $4.76 | $4.76 | 433,300 | — | — |
| 2018-11-13 | $4.50 | $4.50 | 1,299,400 | — | — |
| 2018-11-12 | $4.52 | $4.52 | 1,235,800 | — | — |
| 2018-11-09 | $4.84 | $4.84 | 3,607,600 | — | — |
| 2018-11-08 | $7.00 | $7.00 | 271,300 | — | — |
| 2018-11-07 | $6.72 | $6.72 | 676,200 | — | — |
| 2018-11-06 | $6.92 | $6.92 | 244,300 | — | — |
| 2018-11-05 | $6.86 | $6.86 | 377,300 | — | — |
| 2018-11-02 | $7.00 | $7.00 | 305,100 | — | — |
| 2018-11-01 | $6.90 | $6.90 | 170,900 | — | — |
| 2018-10-31 | $6.77 | $6.77 | 176,900 | — | — |
| 2018-10-30 | $6.62 | $6.62 | 297,600 | — | — |
| 2018-10-29 | $6.63 | $6.63 | 249,200 | — | — |
| 2018-10-26 | $6.91 | $6.91 | 957,700 | — | — |
| 2018-10-25 | $7.11 | $7.11 | 375,500 | — | — |
| 2018-10-24 | $6.78 | $6.78 | 284,500 | — | — |
| 2018-10-23 | $6.86 | $6.86 | 319,700 | — | — |
| 2018-10-22 | $6.92 | $6.92 | 257,900 | — | — |
| 2018-10-19 | $6.88 | $6.88 | 345,100 | — | — |
| 2018-10-18 | $6.97 | $6.97 | 495,700 | — | — |
| 2018-10-17 | $7.19 | $7.19 | 168,500 | — | — |
| 2018-10-16 | $7.20 | $7.20 | 541,900 | — | — |
| 2018-10-15 | $7.06 | $7.06 | 288,800 | — | — |
| 2018-10-12 | $6.93 | $6.93 | 195,500 | — | — |
| 2018-10-11 | $7.00 | $7.00 | 425,600 | — | — |
| 2018-10-10 | $7.22 | $7.22 | 520,300 | — | — |
| 2018-10-09 | $7.76 | $7.76 | 449,100 | — | — |
| 2018-10-08 | $7.60 | $7.60 | 257,100 | — | — |
| 2018-10-05 | $7.65 | $7.65 | 233,500 | — | — |
| 2018-10-04 | $7.74 | $7.74 | 263,700 | — | — |
| 2018-10-03 | $8.01 | $8.01 | 306,500 | — | — |
| 2018-10-02 | $7.99 | $7.99 | 344,800 | — | — |
| 2018-10-01 | $8.02 | $8.02 | 327,800 | — | — |
| 2018-09-28 | $8.00 | $8.00 | 325,700 | — | — |
| 2018-09-27 | $7.79 | $7.79 | 511,400 | — | — |
| 2018-09-26 | $7.58 | $7.58 | 253,400 | — | — |
| 2018-09-25 | $7.89 | $7.89 | 328,800 | — | — |
| 2018-09-24 | $7.68 | $7.68 | 401,700 | — | — |
| 2018-09-21 | $7.65 | $7.65 | 702,400 | — | — |
| 2018-09-20 | $7.23 | $7.23 | 641,100 | — | — |
| 2018-09-19 | $6.74 | $6.74 | 451,500 | — | — |
| 2018-09-18 | $6.58 | $6.58 | 513,200 | — | — |
| 2018-09-17 | $6.47 | $6.47 | 384,600 | — | — |
| 2018-09-14 | $6.42 | $6.42 | 435,500 | — | — |
| 2018-09-13 | $6.30 | $6.30 | 378,200 | — | — |
| 2018-09-12 | $6.05 | $6.05 | 585,100 | — | — |
| 2018-09-11 | $6.00 | $6.00 | 645,000 | — | — |
| 2018-09-10 | $6.02 | $6.02 | 396,900 | — | — |
| 2018-09-07 | $6.20 | $6.20 | 568,600 | — | — |
| 2018-09-06 | $6.20 | $6.20 | 696,900 | — | — |
| 2018-09-05 | $6.27 | $6.27 | 1,140,400 | — | — |
| 2018-09-04 | $6.64 | $6.64 | 1,252,400 | — | — |
| 2018-08-31 | $7.24 | $7.24 | 1,122,600 | — | — |
| 2018-08-30 | $7.35 | $7.35 | 1,599,500 | — | — |
| 2018-08-29 | $8.78 | $8.78 | 395,100 | — | — |
| 2018-08-28 | $8.91 | $8.91 | 336,200 | — | — |
| 2018-08-27 | $8.80 | $8.80 | 182,600 | — | — |
| 2018-08-24 | $8.81 | $8.81 | 110,800 | — | — |
| 2018-08-23 | $8.72 | $8.72 | 82,500 | — | — |
| 2018-08-22 | $8.80 | $8.80 | 139,700 | — | — |
| 2018-08-21 | $8.81 | $8.81 | 295,700 | — | — |
| 2018-08-20 | $8.84 | $8.84 | 229,900 | — | — |
| 2018-08-17 | $8.79 | $8.79 | 163,600 | — | — |
| 2018-08-16 | $8.73 | $8.73 | 131,400 | — | — |
| 2018-08-15 | $8.75 | $8.75 | 314,100 | — | — |
| 2018-08-14 | $8.99 | $8.99 | 217,700 | — | — |
| 2018-08-13 | $9.12 | $9.12 | 204,600 | — | — |
| 2018-08-10 | $9.16 | $9.16 | 463,000 | — | — |
| 2018-08-09 | $9.38 | $9.38 | 176,900 | — | — |
| 2018-08-08 | $9.26 | $9.26 | 106,900 | — | — |
| 2018-08-07 | $9.25 | $9.25 | 109,700 | — | — |
| 2018-08-06 | $9.35 | $9.35 | 103,300 | — | — |
| 2018-08-03 | $9.15 | $9.15 | 145,500 | — | — |
| 2018-08-02 | $9.29 | $9.29 | 113,600 | — | — |
| 2018-08-01 | $9.47 | $9.47 | 320,800 | — | — |
| 2018-07-31 | $9.34 | $9.34 | 237,700 | — | — |
| 2018-07-30 | $9.17 | $9.17 | 164,100 | — | — |
| 2018-07-27 | $9.37 | $9.37 | 110,100 | — | — |
| 2018-07-26 | $9.43 | $9.43 | 223,300 | — | — |
| 2018-07-25 | $9.37 | $9.37 | 189,000 | — | — |
| 2018-07-24 | $9.34 | $9.34 | 260,800 | — | — |
| 2018-07-23 | $9.24 | $9.24 | 236,500 | — | — |
| 2018-07-20 | $9.30 | $9.30 | 113,100 | — | — |
| 2018-07-19 | $9.27 | $9.27 | 103,400 | — | — |
| 2018-07-18 | $9.32 | $9.32 | 122,100 | — | — |
| 2018-07-17 | $9.43 | $9.43 | 92,900 | — | — |
| 2018-07-16 | $9.30 | $9.30 | 96,800 | — | — |
| 2018-07-13 | $9.39 | $9.39 | 206,300 | — | — |
| 2018-07-12 | $9.27 | $9.27 | 140,200 | — | — |
| 2018-07-11 | $9.33 | $9.33 | 160,100 | — | — |
| 2018-07-10 | $9.37 | $9.37 | 206,400 | — | — |
| 2018-07-09 | $9.36 | $9.36 | 139,600 | — | — |
| 2018-07-06 | $9.29 | $9.29 | 139,900 | — | — |
| 2018-07-05 | $9.35 | $9.35 | 167,200 | — | — |
| 2018-07-03 | $9.06 | $9.06 | 160,400 | — | — |
| 2018-07-02 | $9.10 | $9.10 | 575,300 | — | — |
| 2018-06-29 | $9.08 | $9.08 | 1,362,400 | — | — |
| 2018-06-28 | $9.13 | $9.13 | 539,600 | — | — |
| 2018-06-27 | $8.65 | $8.65 | 219,300 | — | — |
| 2018-06-26 | $8.72 | $8.72 | 252,500 | — | — |
| 2018-06-25 | $8.76 | $8.76 | 255,100 | — | — |
| 2018-06-22 | $8.73 | $8.73 | 348,000 | — | — |
| 2018-06-21 | $8.63 | $8.63 | 235,800 | — | — |
| 2018-06-20 | $8.80 | $8.80 | 223,900 | — | — |
| 2018-06-19 | $9.01 | $9.01 | 167,500 | — | — |
| 2018-06-18 | $9.22 | $9.22 | 414,500 | — | — |
| 2018-06-15 | $9.43 | $9.43 | 525,900 | — | — |
| 2018-06-14 | $9.42 | $9.42 | 219,600 | — | — |
| 2018-06-13 | $9.27 | $9.27 | 207,800 | — | — |
| 2018-06-12 | $9.40 | $9.40 | 143,500 | — | — |
| 2018-06-11 | $9.37 | $9.37 | 154,700 | — | — |
| 2018-06-08 | $9.64 | $9.64 | 135,000 | — | — |
| 2018-06-07 | $9.66 | $9.66 | 352,000 | — | — |
| 2018-06-06 | $9.78 | $9.78 | 98,000 | — | — |
| 2018-06-05 | $9.88 | $9.88 | 178,700 | — | — |
| 2018-06-04 | $9.83 | $9.83 | 117,000 | — | — |
| 2018-06-01 | $9.76 | $9.76 | 167,600 | — | — |
| 2018-05-31 | $9.76 | $9.76 | 171,500 | — | — |
| 2018-05-30 | $9.78 | $9.78 | 244,200 | — | — |
| 2018-05-29 | $9.90 | $9.90 | 248,800 | — | — |
| 2018-05-25 | $10.02 | $10.02 | 155,500 | — | — |
| 2018-05-24 | $10.11 | $10.11 | 248,600 | — | — |
| 2018-05-23 | $10.07 | $10.07 | 434,900 | — | — |
| 2018-05-22 | $10.03 | $10.03 | 356,700 | — | — |
| 2018-05-21 | $10.12 | $10.12 | 279,200 | — | — |
| 2018-05-18 | $10.32 | $10.32 | 246,400 | — | — |
| 2018-05-17 | $10.54 | $10.54 | 468,300 | — | — |
| 2018-05-16 | $10.48 | $10.48 | 415,900 | — | — |
| 2018-05-15 | $10.34 | $10.34 | 295,000 | — | — |
| 2018-05-14 | $10.48 | $10.48 | 785,700 | — | — |
| 2018-05-11 | $10.19 | $10.19 | 1,124,200 | — | — |
| 2018-05-10 | $8.81 | $8.81 | 234,100 | — | — |
| 2018-05-09 | $8.58 | $8.58 | 232,700 | — | — |
| 2018-05-08 | $8.65 | $8.65 | 171,700 | — | — |
| 2018-05-07 | $8.56 | $8.56 | 95,200 | — | — |
| 2018-05-04 | $8.47 | $8.47 | 94,500 | — | — |
| 2018-05-03 | $8.37 | $8.37 | 90,800 | — | — |
| 2018-05-02 | $8.37 | $8.37 | 130,000 | — | — |
| 2018-05-01 | $8.30 | $8.30 | 157,300 | — | — |
| 2018-04-30 | $8.24 | $8.24 | 231,200 | — | — |
| 2018-04-27 | $8.21 | $8.21 | 139,600 | — | — |
| 2018-04-26 | $8.26 | $8.26 | 221,700 | — | — |
| 2018-04-25 | $8.24 | $8.24 | 232,400 | — | — |
| 2018-04-24 | $8.32 | $8.32 | 163,900 | — | — |
| 2018-04-23 | $8.49 | $8.49 | 324,000 | — | — |
| 2018-04-20 | $8.66 | $8.66 | 192,300 | — | — |
| 2018-04-19 | $8.83 | $8.83 | 198,600 | — | — |
| 2018-04-18 | $8.79 | $8.79 | 351,100 | — | — |
| 2018-04-17 | $8.76 | $8.76 | 305,000 | — | — |
| 2018-04-16 | $8.93 | $8.93 | 207,200 | — | — |
| 2018-04-13 | $9.04 | $9.04 | 185,100 | — | — |
| 2018-04-12 | $9.31 | $9.31 | 120,500 | — | — |
| 2018-04-11 | $9.31 | $9.31 | 82,500 | — | — |
| 2018-04-10 | $9.35 | $9.35 | 102,100 | — | — |
| 2018-04-09 | $9.35 | $9.35 | 113,000 | — | — |
| 2018-04-06 | $9.38 | $9.38 | 124,600 | — | — |
| 2018-04-05 | $9.51 | $9.51 | 167,700 | — | — |
| 2018-04-04 | $9.61 | $9.61 | 166,300 | — | — |
| 2018-04-03 | $9.50 | $9.50 | 94,300 | — | — |
| 2018-04-02 | $9.40 | $9.40 | 123,500 | — | — |
| 2018-03-29 | $9.46 | $9.46 | 346,400 | — | — |
| 2018-03-28 | $9.28 | $9.28 | 251,700 | — | — |
| 2018-03-27 | $9.44 | $9.44 | 190,700 | — | — |
| 2018-03-26 | $9.79 | $9.79 | 208,600 | — | — |
| 2018-03-23 | $9.50 | $9.50 | 489,800 | — | — |
| 2018-03-22 | $10.22 | $10.22 | 403,200 | — | — |
| 2018-03-21 | $10.76 | $10.76 | 262,800 | — | — |
| 2018-03-20 | $10.56 | $10.56 | 481,200 | — | — |
| 2018-03-19 | $10.49 | $10.49 | 521,100 | — | — |
| 2018-03-16 | $10.64 | $10.64 | 452,900 | — | — |
| 2018-03-15 | $10.60 | $10.60 | 218,900 | — | — |
| 2018-03-14 | $10.61 | $10.61 | 161,000 | — | — |
| 2018-03-13 | $10.48 | $10.48 | 194,100 | — | — |
| 2018-03-12 | $10.54 | $10.54 | 171,400 | — | — |
| 2018-03-09 | $10.52 | $10.52 | 193,000 | — | — |
| 2018-03-08 | $10.57 | $10.57 | 158,000 | — | — |
| 2018-03-07 | $10.50 | $10.50 | 229,500 | — | — |
| 2018-03-06 | $10.45 | $10.45 | 248,100 | — | — |
| 2018-03-05 | $10.23 | $10.23 | 201,800 | — | — |
| 2018-03-02 | $10.22 | $10.22 | 188,000 | — | — |
| 2018-03-01 | $10.02 | $10.02 | 244,000 | — | — |
| 2018-02-28 | $10.25 | $10.25 | 296,400 | — | — |
| 2018-02-27 | $10.22 | $10.22 | 281,300 | — | — |
| 2018-02-26 | $10.17 | $10.17 | 214,700 | — | — |
| 2018-02-23 | $10.11 | $10.11 | 247,300 | — | — |
| 2018-02-22 | $10.00 | $10.00 | 270,800 | — | — |
| 2018-02-21 | $10.10 | $10.10 | 355,300 | — | — |
| 2018-02-20 | $9.89 | $9.89 | 386,800 | — | — |
| 2018-02-16 | $10.35 | $10.35 | 617,300 | — | — |
| 2018-02-15 | $9.49 | $9.49 | 557,600 | — | — |
| 2018-02-14 | $9.80 | $9.80 | 384,300 | — | — |
| 2018-02-13 | $9.61 | $9.61 | 474,200 | — | — |
| 2018-02-12 | $9.50 | $9.50 | 512,600 | — | — |
| 2018-02-09 | $9.86 | $9.86 | 2,103,000 | — | — |
| 2018-02-08 | $10.68 | $10.68 | 756,000 | — | — |
| 2018-02-07 | $10.82 | $10.82 | 407,900 | — | — |
| 2018-02-06 | $11.03 | $11.03 | 629,500 | — | — |
| 2018-02-05 | $11.12 | $11.12 | 632,300 | — | — |
| 2018-02-02 | $11.88 | $11.88 | 367,400 | — | — |
| 2018-02-01 | $12.23 | $12.23 | 406,300 | — | — |
| 2018-01-31 | $12.03 | $12.03 | 484,000 | — | — |
| 2018-01-30 | $11.73 | $11.73 | 336,200 | — | — |
| 2018-01-29 | $12.07 | $12.07 | 150,300 | — | — |
| 2018-01-26 | $12.08 | $12.08 | 184,700 | — | — |
| 2018-01-25 | $12.15 | $12.15 | 218,800 | — | — |
| 2018-01-24 | $12.15 | $12.15 | 242,000 | — | — |
| 2018-01-23 | $12.29 | $12.29 | 349,300 | — | — |
| 2018-01-22 | $12.29 | $12.29 | 1,431,800 | — | — |
| 2018-01-19 | $11.53 | $11.53 | 213,000 | — | — |
| 2018-01-18 | $11.61 | $11.61 | 335,000 | — | — |
| 2018-01-17 | $11.50 | $11.50 | 879,200 | — | — |
| 2018-01-16 | $12.26 | $12.26 | 962,600 | — | — |
| 2018-01-12 | $12.22 | $12.22 | 331,400 | — | — |
| 2018-01-11 | $12.17 | $12.17 | 496,600 | — | — |
| 2018-01-10 | $12.13 | $12.13 | 342,900 | — | — |
| 2018-01-09 | $12.17 | $12.17 | 646,300 | — | — |
| 2018-01-08 | $12.67 | $12.67 | 1,024,100 | — | — |
| 2018-01-05 | $12.55 | $12.55 | 1,071,600 | — | — |
| 2018-01-04 | $12.05 | $12.05 | 501,800 | — | — |
| 2018-01-03 | $11.79 | $11.79 | 524,800 | — | — |
| 2018-01-02 | $11.60 | $11.60 | 410,000 | — | — |