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
- 1989-11-09 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 | $6.92 | $6.92 | 1,041,900 | — | — |
| 2018-12-28 | $6.81 | $6.81 | 700,100 | — | — |
| 2018-12-27 | $6.81 | $6.81 | 654,500 | — | — |
| 2018-12-26 | $6.84 | $6.84 | 1,114,000 | — | — |
| 2018-12-24 | $6.46 | $6.46 | 512,800 | — | — |
| 2018-12-21 | $6.49 | $6.49 | 1,626,500 | — | — |
| 2018-12-20 | $6.51 | $6.51 | 2,633,900 | — | — |
| 2018-12-19 | $6.62 | $6.62 | 812,700 | — | — |
| 2018-12-18 | $6.98 | $6.98 | 986,100 | — | — |
| 2018-12-17 | $6.90 | $6.90 | 1,912,100 | — | — |
| 2018-12-14 | $6.98 | $6.98 | 2,220,000 | — | — |
| 2018-12-13 | $6.63 | $6.63 | 861,300 | — | — |
| 2018-12-12 | $6.69 | $6.69 | 615,500 | — | — |
| 2018-12-11 | $6.54 | $6.54 | 958,300 | — | — |
| 2018-12-10 | $6.52 | $6.52 | 1,699,700 | — | — |
| 2018-12-07 | $6.69 | $6.69 | 1,701,000 | — | — |
| 2018-12-06 | $6.99 | $6.99 | 3,304,000 | — | — |
| 2018-12-04 | $6.51 | $6.51 | 3,637,700 | — | — |
| 2018-12-03 | $6.47 | $6.47 | 1,775,100 | — | — |
| 2018-11-30 | $5.86 | $5.86 | 862,300 | — | — |
| 2018-11-29 | $5.81 | $5.81 | 452,500 | — | — |
| 2018-11-28 | $5.86 | $5.86 | 827,800 | — | — |
| 2018-11-27 | $5.69 | $5.69 | 947,200 | — | — |
| 2018-11-26 | $5.69 | $5.69 | 631,500 | — | — |
| 2018-11-23 | $5.55 | $5.55 | 181,500 | — | — |
| 2018-11-21 | $5.63 | $5.63 | 266,100 | — | — |
| 2018-11-20 | $5.59 | $5.59 | 719,900 | — | — |
| 2018-11-19 | $5.52 | $5.52 | 469,100 | — | — |
| 2018-11-16 | $5.80 | $5.80 | 797,300 | — | — |
| 2018-11-15 | $5.94 | $5.94 | 711,300 | — | — |
| 2018-11-14 | $5.84 | $5.84 | 746,900 | — | — |
| 2018-11-13 | $5.76 | $5.76 | 691,600 | — | — |
| 2018-11-12 | $5.64 | $5.64 | 1,235,500 | — | — |
| 2018-11-09 | $5.83 | $5.83 | 692,700 | — | — |
| 2018-11-08 | $6.01 | $6.01 | 459,800 | — | — |
| 2018-11-07 | $6.02 | $6.02 | 1,075,000 | — | — |
| 2018-11-06 | $5.93 | $5.93 | 598,600 | — | — |
| 2018-11-05 | $5.92 | $5.92 | 898,800 | — | — |
| 2018-11-02 | $6.18 | $6.18 | 610,900 | — | — |
| 2018-11-01 | $6.20 | $6.20 | 1,031,600 | — | — |
| 2018-10-31 | $6.01 | $6.01 | 1,313,800 | — | — |
| 2018-10-30 | $5.77 | $5.77 | 1,715,900 | — | — |
| 2018-10-29 | $5.79 | $5.79 | 2,203,800 | — | — |
| 2018-10-26 | $6.16 | $6.16 | 4,479,400 | — | — |
| 2018-10-25 | $7.07 | $7.07 | 1,629,500 | — | — |
| 2018-10-24 | $7.06 | $7.06 | 1,023,800 | — | — |
| 2018-10-23 | $7.80 | $7.80 | 1,616,300 | — | — |
| 2018-10-22 | $7.70 | $7.70 | 587,400 | — | — |
| 2018-10-19 | $7.65 | $7.65 | 605,300 | — | — |
| 2018-10-18 | $7.82 | $7.82 | 490,200 | — | — |
| 2018-10-17 | $7.99 | $7.99 | 826,300 | — | — |
| 2018-10-16 | $7.88 | $7.88 | 834,900 | — | — |
| 2018-10-15 | $7.78 | $7.78 | 1,007,800 | — | — |
| 2018-10-12 | $7.70 | $7.70 | 982,000 | — | — |
| 2018-10-11 | $7.76 | $7.76 | 1,305,600 | — | — |
| 2018-10-10 | $7.89 | $7.89 | 1,653,500 | — | — |
| 2018-10-09 | $8.19 | $8.19 | 1,290,900 | — | — |
| 2018-10-08 | $8.42 | $8.42 | 1,332,400 | — | — |
| 2018-10-05 | $8.59 | $8.59 | 2,003,700 | — | — |
| 2018-10-04 | $8.57 | $8.57 | 3,750,500 | — | — |
| 2018-10-03 | $8.62 | $8.62 | 1,211,100 | — | — |
| 2018-10-02 | $8.55 | $8.55 | 2,017,200 | — | — |
| 2018-10-01 | $8.01 | $8.01 | 1,278,300 | — | — |
| 2018-09-28 | $8.00 | $8.00 | 1,118,400 | — | — |
| 2018-09-27 | $7.77 | $7.77 | 738,800 | — | — |
| 2018-09-26 | $7.67 | $7.67 | 527,400 | — | — |
| 2018-09-25 | $7.66 | $7.66 | 1,357,200 | — | — |
| 2018-09-24 | $7.72 | $7.72 | 494,200 | — | — |
| 2018-09-21 | $7.71 | $7.71 | 1,047,700 | — | — |
| 2018-09-20 | $7.71 | $7.71 | 668,500 | — | — |
| 2018-09-19 | $7.56 | $7.56 | 719,500 | — | — |
| 2018-09-18 | $7.57 | $7.57 | 698,400 | — | — |
| 2018-09-17 | $7.36 | $7.36 | 501,600 | — | — |
| 2018-09-14 | $7.45 | $7.45 | 627,500 | — | — |
| 2018-09-13 | $7.36 | $7.36 | 694,700 | — | — |
| 2018-09-12 | $7.40 | $7.40 | 1,373,600 | — | — |
| 2018-09-11 | $7.70 | $7.70 | 695,000 | — | — |
| 2018-09-10 | $7.75 | $7.75 | 922,900 | — | — |
| 2018-09-07 | $7.64 | $7.64 | 1,337,800 | — | — |
| 2018-09-06 | $7.90 | $7.90 | 1,023,100 | — | — |
| 2018-09-05 | $8.19 | $8.19 | 1,919,600 | — | — |
| 2018-09-04 | $8.24 | $8.24 | 1,650,200 | — | — |
| 2018-08-31 | $8.19 | $8.19 | 1,758,400 | — | — |
| 2018-08-30 | $7.93 | $7.93 | 1,050,500 | — | — |
| 2018-08-29 | $8.12 | $8.12 | 3,431,100 | — | — |
| 2018-08-28 | $8.02 | $8.02 | 5,006,000 | — | — |
| 2018-08-27 | $7.55 | $7.55 | 815,300 | — | — |
| 2018-08-24 | $7.61 | $7.61 | 481,900 | — | — |
| 2018-08-23 | $7.56 | $7.56 | 481,800 | — | — |
| 2018-08-22 | $7.70 | $7.70 | 730,900 | — | — |
| 2018-08-21 | $7.59 | $7.59 | 732,400 | — | — |
| 2018-08-20 | $7.48 | $7.48 | 809,800 | — | — |
| 2018-08-17 | $7.55 | $7.55 | 509,500 | — | — |
| 2018-08-16 | $7.68 | $7.68 | 527,600 | — | — |
| 2018-08-15 | $7.64 | $7.64 | 1,024,200 | — | — |
| 2018-08-14 | $7.78 | $7.78 | 2,664,800 | — | — |
| 2018-08-13 | $7.76 | $7.76 | 1,722,100 | — | — |
| 2018-08-10 | $7.56 | $7.56 | 1,707,900 | — | — |
| 2018-08-09 | $7.66 | $7.66 | 2,337,300 | — | — |
| 2018-08-08 | $7.65 | $7.65 | 2,124,900 | — | — |
| 2018-08-07 | $7.64 | $7.64 | 1,360,500 | — | — |
| 2018-08-06 | $7.60 | $7.60 | 1,057,400 | — | — |
| 2018-08-03 | $7.54 | $7.54 | 726,100 | — | — |
| 2018-08-02 | $7.57 | $7.57 | 1,292,000 | — | — |
| 2018-08-01 | $7.62 | $7.62 | 1,274,100 | — | — |
| 2018-07-31 | $7.69 | $7.69 | 3,488,000 | — | — |
| 2018-07-30 | $7.77 | $7.77 | 2,881,100 | — | — |
| 2018-07-27 | $7.67 | $7.67 | 6,473,600 | — | — |
| 2018-07-26 | $7.10 | $7.10 | 1,066,500 | — | — |
| 2018-07-25 | $6.85 | $6.85 | 690,500 | — | — |
| 2018-07-24 | $6.83 | $6.83 | 1,934,900 | — | — |
| 2018-07-23 | $6.90 | $6.90 | 1,603,200 | — | — |
| 2018-07-20 | $6.69 | $6.69 | 513,600 | — | — |
| 2018-07-19 | $6.65 | $6.65 | 1,256,100 | — | — |
| 2018-07-18 | $6.65 | $6.65 | 1,051,600 | — | — |
| 2018-07-17 | $6.51 | $6.51 | 432,800 | — | — |
| 2018-07-16 | $6.46 | $6.46 | 511,600 | — | — |
| 2018-07-13 | $6.52 | $6.52 | 519,300 | — | — |
| 2018-07-12 | $6.66 | $6.66 | 703,100 | — | — |
| 2018-07-11 | $6.60 | $6.60 | 902,400 | — | — |
| 2018-07-10 | $6.55 | $6.55 | 459,700 | — | — |
| 2018-07-09 | $6.42 | $6.42 | 783,700 | — | — |
| 2018-07-06 | $6.40 | $6.40 | 346,300 | — | — |
| 2018-07-05 | $6.40 | $6.40 | 393,200 | — | — |
| 2018-07-03 | $6.35 | $6.35 | 403,900 | — | — |
| 2018-07-02 | $6.44 | $6.44 | 491,900 | — | — |
| 2018-06-29 | $6.56 | $6.56 | 865,300 | — | — |
| 2018-06-28 | $6.53 | $6.53 | 1,091,500 | — | — |
| 2018-06-27 | $6.18 | $6.18 | 495,900 | — | — |
| 2018-06-26 | $6.27 | $6.27 | 727,400 | — | — |
| 2018-06-25 | $6.21 | $6.21 | 1,788,700 | — | — |
| 2018-06-22 | $6.48 | $6.48 | 2,651,400 | — | — |
| 2018-06-21 | $6.33 | $6.33 | 731,800 | — | — |
| 2018-06-20 | $6.41 | $6.41 | 951,500 | — | — |
| 2018-06-19 | $6.42 | $6.42 | 1,284,100 | — | — |
| 2018-06-18 | $6.53 | $6.53 | 1,841,900 | — | — |
| 2018-06-15 | $6.64 | $6.64 | 1,830,600 | — | — |
| 2018-06-14 | $6.54 | $6.54 | 1,029,500 | — | — |
| 2018-06-13 | $6.43 | $6.43 | 1,626,200 | — | — |
| 2018-06-12 | $6.23 | $6.23 | 977,400 | — | — |
| 2018-06-11 | $6.14 | $6.14 | 599,400 | — | — |
| 2018-06-08 | $6.04 | $6.04 | 379,000 | — | — |
| 2018-06-07 | $6.01 | $6.01 | 648,200 | — | — |
| 2018-06-06 | $6.02 | $6.02 | 834,700 | — | — |
| 2018-06-05 | $6.03 | $6.03 | 564,100 | — | — |
| 2018-06-04 | $5.90 | $5.90 | 665,500 | — | — |
| 2018-06-01 | $5.88 | $5.88 | 897,500 | — | — |
| 2018-05-31 | $5.75 | $5.75 | 440,500 | — | — |
| 2018-05-30 | $5.76 | $5.76 | 648,100 | — | — |
| 2018-05-29 | $5.60 | $5.60 | 785,900 | — | — |
| 2018-05-25 | $5.50 | $5.50 | 264,800 | — | — |
| 2018-05-24 | $5.50 | $5.50 | 283,600 | — | — |
| 2018-05-23 | $5.54 | $5.54 | 313,800 | — | — |
| 2018-05-22 | $5.55 | $5.55 | 348,600 | — | — |
| 2018-05-21 | $5.56 | $5.56 | 315,300 | — | — |
| 2018-05-18 | $5.63 | $5.63 | 512,500 | — | — |
| 2018-05-17 | $5.68 | $5.68 | 674,100 | — | — |
| 2018-05-16 | $5.55 | $5.55 | 498,400 | — | — |
| 2018-05-15 | $5.47 | $5.47 | 277,000 | — | — |
| 2018-05-14 | $5.50 | $5.50 | 425,300 | — | — |
| 2018-05-11 | $5.38 | $5.38 | 342,600 | — | — |
| 2018-05-10 | $5.51 | $5.51 | 371,200 | — | — |
| 2018-05-09 | $5.47 | $5.47 | 512,400 | — | — |
| 2018-05-08 | $5.44 | $5.44 | 736,800 | — | — |
| 2018-05-07 | $5.39 | $5.39 | 466,500 | — | — |
| 2018-05-04 | $5.45 | $5.45 | 984,700 | — | — |
| 2018-05-03 | $5.45 | $5.45 | 887,500 | — | — |
| 2018-05-02 | $5.40 | $5.40 | 961,900 | — | — |
| 2018-05-01 | $5.44 | $5.44 | 2,142,800 | — | — |
| 2018-04-30 | $5.42 | $5.42 | 2,574,000 | — | — |
| 2018-04-27 | $5.60 | $5.60 | 1,903,900 | — | — |
| 2018-04-26 | $5.21 | $5.21 | 582,400 | — | — |
| 2018-04-25 | $5.23 | $5.23 | 564,800 | — | — |
| 2018-04-24 | $5.16 | $5.16 | 660,100 | — | — |
| 2018-04-23 | $5.20 | $5.20 | 524,600 | — | — |
| 2018-04-20 | $5.42 | $5.42 | 573,200 | — | — |
| 2018-04-19 | $5.49 | $5.49 | 931,000 | — | — |
| 2018-04-18 | $5.56 | $5.56 | 707,700 | — | — |
| 2018-04-17 | $5.65 | $5.65 | 535,200 | — | — |
| 2018-04-16 | $5.53 | $5.53 | 511,200 | — | — |
| 2018-04-13 | $5.59 | $5.59 | 546,100 | — | — |
| 2018-04-12 | $5.57 | $5.57 | 555,600 | — | — |
| 2018-04-11 | $5.42 | $5.42 | 320,600 | — | — |
| 2018-04-10 | $5.38 | $5.38 | 469,400 | — | — |
| 2018-04-09 | $5.20 | $5.20 | 471,400 | — | — |
| 2018-04-06 | $5.23 | $5.23 | 840,000 | — | — |
| 2018-04-05 | $5.43 | $5.43 | 392,200 | — | — |
| 2018-04-04 | $5.45 | $5.45 | 553,500 | — | — |
| 2018-04-03 | $5.45 | $5.45 | 518,900 | — | — |
| 2018-04-02 | $5.44 | $5.44 | 714,300 | — | — |
| 2018-03-29 | $5.57 | $5.57 | 1,040,200 | — | — |
| 2018-03-28 | $5.55 | $5.55 | 1,457,100 | — | — |
| 2018-03-27 | $5.63 | $5.63 | 959,800 | — | — |
| 2018-03-26 | $5.88 | $5.88 | 672,400 | — | — |
| 2018-03-23 | $5.65 | $5.65 | 977,700 | — | — |
| 2018-03-22 | $5.92 | $5.92 | 899,700 | — | — |
| 2018-03-21 | $6.19 | $6.19 | 432,500 | — | — |
| 2018-03-20 | $6.16 | $6.16 | 424,600 | — | — |
| 2018-03-19 | $6.08 | $6.08 | 818,900 | — | — |
| 2018-03-16 | $6.16 | $6.16 | 1,751,500 | — | — |
| 2018-03-15 | $6.26 | $6.26 | 944,900 | — | — |
| 2018-03-14 | $6.29 | $6.29 | 529,500 | — | — |
| 2018-03-13 | $6.38 | $6.38 | 1,144,400 | — | — |
| 2018-03-12 | $6.48 | $6.48 | 904,000 | — | — |
| 2018-03-09 | $6.45 | $6.45 | 767,400 | — | — |
| 2018-03-08 | $6.36 | $6.36 | 1,371,100 | — | — |
| 2018-03-07 | $6.23 | $6.23 | 743,700 | — | — |
| 2018-03-06 | $6.16 | $6.16 | 686,200 | — | — |
| 2018-03-05 | $6.06 | $6.06 | 772,500 | — | — |
| 2018-03-02 | $6.01 | $6.01 | 822,300 | — | — |
| 2018-03-01 | $5.84 | $5.84 | 853,600 | — | — |
| 2018-02-28 | $6.01 | $6.01 | 1,189,200 | — | — |
| 2018-02-27 | $6.03 | $6.03 | 1,382,100 | — | — |
| 2018-02-26 | $6.05 | $6.05 | 774,800 | — | — |
| 2018-02-23 | $5.96 | $5.96 | 1,705,700 | — | — |
| 2018-02-22 | $5.79 | $5.79 | 2,046,600 | — | — |
| 2018-02-21 | $5.70 | $5.70 | 1,566,900 | — | — |
| 2018-02-20 | $5.57 | $5.57 | 1,198,100 | — | — |
| 2018-02-16 | $5.51 | $5.51 | 1,121,200 | — | — |
| 2018-02-15 | $5.46 | $5.46 | 1,218,200 | — | — |
| 2018-02-14 | $5.45 | $5.45 | 1,904,700 | — | — |
| 2018-02-13 | $5.91 | $5.91 | 1,021,800 | — | — |
| 2018-02-12 | $6.01 | $6.01 | 1,233,500 | — | — |
| 2018-02-09 | $5.87 | $5.87 | 1,570,500 | — | — |
| 2018-02-08 | $5.66 | $5.66 | 2,439,600 | — | — |
| 2018-02-07 | $6.17 | $6.17 | 1,820,800 | — | — |
| 2018-02-06 | $6.08 | $6.08 | 2,971,600 | — | — |
| 2018-02-05 | $6.02 | $6.02 | 1,447,800 | — | — |
| 2018-02-02 | $6.30 | $6.30 | 1,467,400 | — | — |
| 2018-02-01 | $6.47 | $6.47 | 1,272,200 | — | — |
| 2018-01-31 | $6.51 | $6.51 | 1,339,800 | — | — |
| 2018-01-30 | $6.60 | $6.60 | 1,893,700 | — | — |
| 2018-01-29 | $6.67 | $6.67 | 1,646,700 | — | — |
| 2018-01-26 | $6.58 | $6.58 | 2,486,000 | — | — |
| 2018-01-25 | $6.35 | $6.35 | 1,751,600 | — | — |
| 2018-01-24 | $6.30 | $6.30 | 1,172,400 | — | — |
| 2018-01-23 | $6.40 | $6.40 | 2,625,100 | — | — |
| 2018-01-22 | $6.43 | $6.43 | 1,757,100 | — | — |
| 2018-01-19 | $6.50 | $6.50 | 1,222,600 | — | — |
| 2018-01-18 | $6.37 | $6.37 | 1,784,400 | — | — |
| 2018-01-17 | $6.45 | $6.45 | 1,894,400 | — | — |
| 2018-01-16 | $6.22 | $6.22 | 1,921,900 | — | — |
| 2018-01-12 | $6.19 | $6.19 | 1,088,800 | — | — |
| 2018-01-11 | $6.17 | $6.17 | 1,597,000 | — | — |
| 2018-01-10 | $6.00 | $6.00 | 538,900 | — | — |
| 2018-01-09 | $6.04 | $6.04 | 565,100 | — | — |
| 2018-01-08 | $6.10 | $6.10 | 772,900 | — | — |
| 2018-01-05 | $6.02 | $6.02 | 486,900 | — | — |
| 2018-01-04 | $5.98 | $5.98 | 592,300 | — | — |
| 2018-01-03 | $6.02 | $6.02 | 1,186,800 | — | — |
| 2018-01-02 | $5.90 | $5.90 | 528,600 | — | — |