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
- 1985-03-12 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 | $3.17 | $5.98 | 328,100 | — | — |
| 2018-12-28 | $3.15 | $5.94 | 364,000 | — | — |
| 2018-12-27 | $3.21 | $6.05 | 132,400 | — | — |
| 2018-12-26 | $3.20 | $6.03 | 358,400 | — | — |
| 2018-12-24 | $3.28 | $6.18 | 74,300 | — | — |
| 2018-12-21 | $3.44 | $6.49 | 188,600 | — | — |
| 2018-12-20 | $3.50 | $6.60 | 75,700 | — | — |
| 2018-12-19 | $3.69 | $6.96 | 90,300 | — | — |
| 2018-12-18 | $3.79 | $7.15 | 86,400 | — | — |
| 2018-12-17 | $3.80 | $7.16 | 57,900 | — | — |
| 2018-12-14 | $3.99 | $7.52 | 51,300 | — | — |
| 2018-12-13 | $4.11 | $7.75 | 73,500 | — | — |
| 2018-12-12 | $4.12 | $7.77 | 58,400 | — | — |
| 2018-12-11 | $4.11 | $7.75 | 36,900 | — | — |
| 2018-12-10 | $4.13 | $7.79 | 68,500 | — | — |
| 2018-12-07 | $4.19 | $7.90 | 54,800 | — | — |
| 2018-12-06 | $4.28 | $8.07 | 35,600 | — | — |
| 2018-12-04 | $4.36 | $8.22 | 42,200 | — | — |
| 2018-12-03 | $4.57 | $8.62 | 65,100 | — | — |
| 2018-11-30 | $4.41 | $8.32 | 62,700 | — | — |
| 2018-11-29 | $4.45 | $8.39 | 94,400 | — | — |
| 2018-11-28 | $4.25 | $8.01 | 53,400 | — | — |
| 2018-11-27 | $4.22 | $7.96 | 110,000 | — | — |
| 2018-11-26 | $4.15 | $7.82 | 70,200 | — | — |
| 2018-11-23 | $4.10 | $7.73 | 23,700 | — | — |
| 2018-11-21 | $4.17 | $7.86 | 37,000 | — | — |
| 2018-11-20 | $4.12 | $7.77 | 47,800 | — | — |
| 2018-11-19 | $4.24 | $7.99 | 31,300 | — | — |
| 2018-11-16 | $4.29 | $8.09 | 72,600 | — | — |
| 2018-11-15 | $4.51 | $8.50 | 92,700 | — | — |
| 2018-11-14 | $4.39 | $8.18 | 41,900 | — | — |
| 2018-11-13 | $4.37 | $8.15 | 79,600 | — | — |
| 2018-11-12 | $4.31 | $8.03 | 28,000 | — | — |
| 2018-11-09 | $4.44 | $8.28 | 213,000 | — | — |
| 2018-11-08 | $4.46 | $8.31 | 59,900 | — | — |
| 2018-11-07 | $4.57 | $8.52 | 90,700 | — | — |
| 2018-11-06 | $4.63 | $8.63 | 84,600 | — | — |
| 2018-11-05 | $4.44 | $8.28 | 48,900 | — | — |
| 2018-11-02 | $4.45 | $8.29 | 80,600 | — | — |
| 2018-11-01 | $4.40 | $8.20 | 52,600 | — | — |
| 2018-10-31 | $4.32 | $8.05 | 88,900 | — | — |
| 2018-10-30 | $4.27 | $7.96 | 50,800 | — | — |
| 2018-10-29 | $4.07 | $7.59 | 49,500 | — | — |
| 2018-10-26 | $4.04 | $7.53 | 160,400 | — | — |
| 2018-10-25 | $4.04 | $7.53 | 61,500 | — | — |
| 2018-10-24 | $4.09 | $7.62 | 104,800 | — | — |
| 2018-10-23 | $4.18 | $7.79 | 99,000 | — | — |
| 2018-10-22 | $4.03 | $7.51 | 63,000 | — | — |
| 2018-10-19 | $4.18 | $7.79 | 60,200 | — | — |
| 2018-10-18 | $4.23 | $7.88 | 82,200 | — | — |
| 2018-10-17 | $4.42 | $8.24 | 66,100 | — | — |
| 2018-10-16 | $4.47 | $8.33 | 146,100 | — | — |
| 2018-10-15 | $4.38 | $8.16 | 75,700 | — | — |
| 2018-10-12 | $4.25 | $7.92 | 88,600 | — | — |
| 2018-10-11 | $4.18 | $7.79 | 150,200 | — | — |
| 2018-10-10 | $4.28 | $7.98 | 185,200 | — | — |
| 2018-10-09 | $4.51 | $8.41 | 62,300 | — | — |
| 2018-10-08 | $4.57 | $8.52 | 61,100 | — | — |
| 2018-10-05 | $4.53 | $8.44 | 53,800 | — | — |
| 2018-10-04 | $4.58 | $8.54 | 128,700 | — | — |
| 2018-10-03 | $4.58 | $8.54 | 71,400 | — | — |
| 2018-10-02 | $4.52 | $8.43 | 63,800 | — | — |
| 2018-10-01 | $4.51 | $8.41 | 95,000 | — | — |
| 2018-09-28 | $4.60 | $8.57 | 34,800 | — | — |
| 2018-09-27 | $4.61 | $8.59 | 37,900 | — | — |
| 2018-09-26 | $4.60 | $8.57 | 146,700 | — | — |
| 2018-09-25 | $4.60 | $8.57 | 55,000 | — | — |
| 2018-09-24 | $4.67 | $8.71 | 50,200 | — | — |
| 2018-09-21 | $4.76 | $8.87 | 106,200 | — | — |
| 2018-09-20 | $4.75 | $8.85 | 84,200 | — | — |
| 2018-09-19 | $4.67 | $8.71 | 72,200 | — | — |
| 2018-09-18 | $4.70 | $8.76 | 110,400 | — | — |
| 2018-09-17 | $4.77 | $8.89 | 157,900 | — | — |
| 2018-09-14 | $4.92 | $9.17 | 52,500 | — | — |
| 2018-09-13 | $5.00 | $9.32 | 96,000 | — | — |
| 2018-09-12 | $4.95 | $9.23 | 110,000 | — | — |
| 2018-09-11 | $5.03 | $9.38 | 77,300 | — | — |
| 2018-09-10 | $5.20 | $9.69 | 75,500 | — | — |
| 2018-09-07 | $5.18 | $9.66 | 85,400 | — | — |
| 2018-09-06 | $5.13 | $9.56 | 66,100 | — | — |
| 2018-09-05 | $5.01 | $9.34 | 64,900 | — | — |
| 2018-09-04 | $5.07 | $9.45 | 50,100 | — | — |
| 2018-08-31 | $5.17 | $9.64 | 105,900 | — | — |
| 2018-08-30 | $5.11 | $9.53 | 109,900 | — | — |
| 2018-08-29 | $5.21 | $9.71 | 163,600 | — | — |
| 2018-08-28 | $5.24 | $9.77 | 56,200 | — | — |
| 2018-08-27 | $5.33 | $9.94 | 50,400 | — | — |
| 2018-08-24 | $5.37 | $10.01 | 148,000 | — | — |
| 2018-08-23 | $5.40 | $9.97 | 93,100 | — | — |
| 2018-08-22 | $5.40 | $9.97 | 156,800 | — | — |
| 2018-08-21 | $5.39 | $9.95 | 163,700 | — | — |
| 2018-08-20 | $5.33 | $9.84 | 230,500 | — | — |
| 2018-08-17 | $5.15 | $9.51 | 238,500 | — | — |
| 2018-08-16 | $4.94 | $9.12 | 765,200 | — | — |
| 2018-08-15 | $4.20 | $7.76 | 158,700 | — | — |
| 2018-08-14 | $4.50 | $8.31 | 100,200 | — | — |
| 2018-08-13 | $4.45 | $8.22 | 82,000 | — | — |
| 2018-08-10 | $4.52 | $8.35 | 104,300 | — | — |
| 2018-08-09 | $4.57 | $8.44 | 172,400 | — | — |
| 2018-08-08 | $4.81 | $8.88 | 68,700 | — | — |
| 2018-08-07 | $4.87 | $8.99 | 82,200 | — | — |
| 2018-08-06 | $4.85 | $8.96 | 62,000 | — | — |
| 2018-08-03 | $4.77 | $8.81 | 79,300 | — | — |
| 2018-08-02 | $4.80 | $8.86 | 93,900 | — | — |
| 2018-08-01 | $4.91 | $9.07 | 57,100 | — | — |
| 2018-07-31 | $4.89 | $9.03 | 56,800 | — | — |
| 2018-07-30 | $4.82 | $8.90 | 117,600 | — | — |
| 2018-07-27 | $4.88 | $9.01 | 106,600 | — | — |
| 2018-07-26 | $4.90 | $9.05 | 84,700 | — | — |
| 2018-07-25 | $4.91 | $9.07 | 110,600 | — | — |
| 2018-07-24 | $5.03 | $9.29 | 148,700 | — | — |
| 2018-07-23 | $5.20 | $9.60 | 47,800 | — | — |
| 2018-07-20 | $5.25 | $9.70 | 58,800 | — | — |
| 2018-07-19 | $5.32 | $9.82 | 31,200 | — | — |
| 2018-07-18 | $5.29 | $9.77 | 43,900 | — | — |
| 2018-07-17 | $5.30 | $9.79 | 53,000 | — | — |
| 2018-07-16 | $5.30 | $9.79 | 150,100 | — | — |
| 2018-07-13 | $5.38 | $9.94 | 74,800 | — | — |
| 2018-07-12 | $5.36 | $9.90 | 48,700 | — | — |
| 2018-07-11 | $5.32 | $9.82 | 70,000 | — | — |
| 2018-07-10 | $5.58 | $10.31 | 79,100 | — | — |
| 2018-07-09 | $5.58 | $10.31 | 92,600 | — | — |
| 2018-07-06 | $5.62 | $10.38 | 120,600 | — | — |
| 2018-07-05 | $5.54 | $10.23 | 103,000 | — | — |
| 2018-07-03 | $5.30 | $9.79 | 102,500 | — | — |
| 2018-07-02 | $5.41 | $9.99 | 149,000 | — | — |
| 2018-06-29 | $5.34 | $9.86 | 179,700 | — | — |
| 2018-06-28 | $5.28 | $9.75 | 225,500 | — | — |
| 2018-06-27 | $5.33 | $9.84 | 262,900 | — | — |
| 2018-06-26 | $5.39 | $9.95 | 678,500 | — | — |
| 2018-06-25 | $5.13 | $9.47 | 635,300 | — | — |
| 2018-06-22 | $5.12 | $9.46 | 2,912,500 | — | — |
| 2018-06-21 | $5.15 | $9.51 | 193,000 | — | — |
| 2018-06-20 | $5.29 | $9.77 | 150,200 | — | — |
| 2018-06-19 | $5.41 | $9.99 | 223,400 | — | — |
| 2018-06-18 | $5.34 | $9.86 | 98,600 | — | — |
| 2018-06-15 | $5.35 | $9.88 | 139,600 | — | — |
| 2018-06-14 | $5.32 | $9.82 | 133,700 | — | — |
| 2018-06-13 | $5.36 | $9.90 | 98,500 | — | — |
| 2018-06-12 | $5.41 | $9.99 | 162,900 | — | — |
| 2018-06-11 | $5.51 | $10.18 | 165,600 | — | — |
| 2018-06-08 | $5.49 | $10.14 | 183,400 | — | — |
| 2018-06-07 | $5.67 | $10.47 | 80,800 | — | — |
| 2018-06-06 | $5.73 | $10.58 | 139,100 | — | — |
| 2018-06-05 | $5.72 | $10.56 | 137,200 | — | — |
| 2018-06-04 | $5.65 | $10.43 | 105,200 | — | — |
| 2018-06-01 | $5.52 | $10.19 | 126,800 | — | — |
| 2018-05-31 | $5.50 | $10.16 | 99,600 | — | — |
| 2018-05-30 | $5.55 | $10.25 | 131,600 | — | — |
| 2018-05-29 | $5.63 | $10.40 | 58,800 | — | — |
| 2018-05-25 | $5.65 | $10.43 | 97,600 | — | — |
| 2018-05-24 | $5.56 | $10.27 | 137,500 | — | — |
| 2018-05-23 | $5.55 | $10.25 | 95,400 | — | — |
| 2018-05-22 | $5.65 | $10.43 | 71,600 | — | — |
| 2018-05-21 | $5.70 | $10.53 | 72,900 | — | — |
| 2018-05-18 | $5.60 | $10.34 | 121,600 | — | — |
| 2018-05-17 | $5.64 | $10.42 | 132,200 | — | — |
| 2018-05-16 | $5.60 | $10.34 | 135,600 | — | — |
| 2018-05-15 | $5.56 | $10.27 | 141,600 | — | — |
| 2018-05-14 | $5.55 | $10.25 | 130,200 | — | — |
| 2018-05-11 | $5.53 | $10.21 | 88,200 | — | — |
| 2018-05-10 | $5.54 | $10.23 | 91,800 | — | — |
| 2018-05-09 | $5.53 | $10.21 | 132,400 | — | — |
| 2018-05-08 | $5.69 | $10.51 | 105,700 | — | — |
| 2018-05-07 | $5.71 | $10.55 | 85,900 | — | — |
| 2018-05-04 | $5.79 | $10.69 | 75,900 | — | — |
| 2018-05-03 | $5.82 | $10.66 | 177,400 | — | — |
| 2018-05-02 | $5.91 | $10.82 | 83,500 | — | — |
| 2018-05-01 | $5.99 | $10.97 | 236,400 | — | — |
| 2018-04-30 | $6.13 | $11.22 | 277,400 | — | — |
| 2018-04-27 | $5.95 | $10.89 | 205,900 | — | — |
| 2018-04-26 | $5.90 | $10.80 | 366,600 | — | — |
| 2018-04-25 | $5.65 | $10.34 | 408,600 | — | — |
| 2018-04-24 | $5.44 | $9.96 | 342,900 | — | — |
| 2018-04-23 | $6.30 | $11.53 | 337,100 | — | — |
| 2018-04-20 | $7.65 | $14.01 | 68,000 | — | — |
| 2018-04-19 | $7.69 | $14.08 | 58,300 | — | — |
| 2018-04-18 | $7.81 | $14.30 | 50,100 | — | — |
| 2018-04-17 | $7.81 | $14.30 | 34,200 | — | — |
| 2018-04-16 | $7.71 | $14.12 | 24,000 | — | — |
| 2018-04-13 | $7.68 | $14.06 | 32,000 | — | — |
| 2018-04-12 | $7.69 | $14.08 | 32,300 | — | — |
| 2018-04-11 | $7.65 | $14.01 | 28,200 | — | — |
| 2018-04-10 | $7.65 | $14.01 | 38,700 | — | — |
| 2018-04-09 | $7.52 | $13.77 | 44,600 | — | — |
| 2018-04-06 | $7.65 | $14.01 | 58,600 | — | — |
| 2018-04-05 | $7.85 | $14.37 | 40,300 | — | — |
| 2018-04-04 | $7.85 | $14.37 | 58,400 | — | — |
| 2018-04-03 | $7.87 | $14.41 | 53,900 | — | — |
| 2018-04-02 | $7.79 | $14.26 | 46,700 | — | — |
| 2018-03-29 | $8.11 | $14.85 | 80,800 | — | — |
| 2018-03-28 | $8.07 | $14.78 | 120,700 | — | — |
| 2018-03-27 | $7.92 | $14.50 | 111,400 | — | — |
| 2018-03-26 | $7.79 | $14.26 | 87,900 | — | — |
| 2018-03-23 | $7.81 | $14.30 | 95,900 | — | — |
| 2018-03-22 | $7.88 | $14.43 | 88,600 | — | — |
| 2018-03-21 | $7.90 | $14.46 | 72,200 | — | — |
| 2018-03-20 | $7.92 | $14.50 | 57,300 | — | — |
| 2018-03-19 | $7.83 | $14.34 | 81,400 | — | — |
| 2018-03-16 | $7.86 | $14.39 | 118,400 | — | — |
| 2018-03-15 | $7.80 | $14.28 | 51,900 | — | — |
| 2018-03-14 | $7.90 | $14.46 | 28,500 | — | — |
| 2018-03-13 | $8.10 | $14.83 | 32,100 | — | — |
| 2018-03-12 | $8.10 | $14.83 | 29,200 | — | — |
| 2018-03-09 | $8.22 | $15.05 | 48,000 | — | — |
| 2018-03-08 | $7.92 | $14.50 | 75,600 | — | — |
| 2018-03-07 | $8.05 | $14.74 | 57,300 | — | — |
| 2018-03-06 | $7.73 | $14.15 | 54,700 | — | — |
| 2018-03-05 | $7.74 | $14.17 | 80,000 | — | — |
| 2018-03-02 | $7.79 | $14.26 | 90,600 | — | — |
| 2018-03-01 | $7.81 | $14.30 | 69,200 | — | — |
| 2018-02-28 | $7.81 | $14.30 | 187,300 | — | — |
| 2018-02-27 | $8.08 | $14.79 | 53,500 | — | — |
| 2018-02-26 | $8.27 | $15.14 | 60,100 | — | — |
| 2018-02-23 | $8.32 | $15.23 | 55,400 | — | — |
| 2018-02-22 | $8.20 | $15.01 | 44,500 | — | — |
| 2018-02-21 | $8.28 | $15.16 | 70,500 | — | — |
| 2018-02-20 | $8.21 | $15.03 | 53,000 | — | — |
| 2018-02-16 | $8.46 | $15.49 | 56,300 | — | — |
| 2018-02-15 | $8.40 | $15.38 | 86,000 | — | — |
| 2018-02-14 | $8.57 | $15.69 | 91,200 | — | — |
| 2018-02-13 | $8.54 | $15.64 | 117,200 | — | — |
| 2018-02-12 | $8.54 | $15.64 | 162,200 | — | — |
| 2018-02-09 | $8.51 | $15.58 | 229,300 | — | — |
| 2018-02-08 | $8.50 | $15.56 | 186,900 | — | — |
| 2018-02-07 | $8.69 | $15.91 | 744,900 | — | — |
| 2018-02-06 | $7.72 | $14.13 | 108,500 | — | — |
| 2018-02-05 | $7.61 | $13.93 | 120,200 | — | — |
| 2018-02-02 | $7.95 | $14.56 | 97,900 | — | — |
| 2018-02-01 | $7.90 | $14.37 | 103,500 | — | — |
| 2018-01-31 | $7.94 | $14.45 | 146,800 | — | — |
| 2018-01-30 | $8.23 | $14.97 | 115,900 | — | — |
| 2018-01-29 | $8.32 | $15.14 | 92,700 | — | — |
| 2018-01-26 | $8.03 | $14.61 | 115,700 | — | — |
| 2018-01-25 | $8.24 | $14.99 | 321,700 | — | — |
| 2018-01-24 | $6.79 | $12.35 | 103,800 | — | — |
| 2018-01-23 | $6.95 | $12.64 | 38,000 | — | — |
| 2018-01-22 | $6.91 | $12.57 | 49,000 | — | — |
| 2018-01-19 | $7.06 | $12.84 | 73,600 | — | — |
| 2018-01-18 | $6.85 | $12.46 | 57,200 | — | — |
| 2018-01-17 | $6.90 | $12.55 | 80,100 | — | — |
| 2018-01-16 | $6.98 | $12.70 | 90,400 | — | — |
| 2018-01-12 | $6.96 | $12.66 | 56,400 | — | — |
| 2018-01-11 | $7.13 | $12.97 | 62,200 | — | — |
| 2018-01-10 | $6.84 | $12.44 | 86,400 | — | — |
| 2018-01-09 | $6.92 | $12.59 | 80,000 | — | — |
| 2018-01-08 | $7.16 | $13.03 | 37,800 | — | — |
| 2018-01-05 | $7.26 | $13.21 | 77,400 | — | — |
| 2018-01-04 | $7.31 | $13.30 | 194,200 | — | — |
| 2018-01-03 | $6.83 | $12.43 | 30,300 | — | — |
| 2018-01-02 | $6.81 | $12.39 | 56,300 | — | — |