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
- 1996-05-23 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 | $16.66 | 98,200 | — | — |
| 2018-12-28 | $4.60 | $16.34 | 116,200 | — | — |
| 2018-12-27 | $4.32 | $15.34 | 73,900 | — | — |
| 2018-12-26 | $4.42 | $15.70 | 66,400 | — | — |
| 2018-12-24 | $4.16 | $14.78 | 107,800 | — | — |
| 2018-12-21 | $4.56 | $16.20 | 189,100 | — | — |
| 2018-12-20 | $4.61 | $16.37 | 185,400 | — | — |
| 2018-12-19 | $4.40 | $15.63 | 147,600 | — | — |
| 2018-12-18 | $4.67 | $16.59 | 182,400 | — | — |
| 2018-12-17 | $4.88 | $17.33 | 240,600 | — | — |
| 2018-12-14 | $5.66 | $20.10 | 77,000 | — | — |
| 2018-12-13 | $5.66 | $20.10 | 71,600 | — | — |
| 2018-12-12 | $5.71 | $20.28 | 74,800 | — | — |
| 2018-12-11 | $5.62 | $19.96 | 79,300 | — | — |
| 2018-12-10 | $5.77 | $20.49 | 80,200 | — | — |
| 2018-12-07 | $5.60 | $19.89 | 74,800 | — | — |
| 2018-12-06 | $5.65 | $20.07 | 83,600 | — | — |
| 2018-12-04 | $5.75 | $20.42 | 164,400 | — | — |
| 2018-12-03 | $5.97 | $21.21 | 68,900 | — | — |
| 2018-11-30 | $5.98 | $21.24 | 36,400 | — | — |
| 2018-11-29 | $5.99 | $21.28 | 76,500 | — | — |
| 2018-11-28 | $5.87 | $20.85 | 86,400 | — | — |
| 2018-11-27 | $5.70 | $20.25 | 68,000 | — | — |
| 2018-11-26 | $5.93 | $21.06 | 85,600 | — | — |
| 2018-11-23 | $5.86 | $20.81 | 17,700 | — | — |
| 2018-11-21 | $5.77 | $20.49 | 46,900 | — | — |
| 2018-11-20 | $5.64 | $20.03 | 69,400 | — | — |
| 2018-11-19 | $5.91 | $20.99 | 89,100 | — | — |
| 2018-11-16 | $6.13 | $21.77 | 101,500 | — | — |
| 2018-11-15 | $6.24 | $22.16 | 87,500 | — | — |
| 2018-11-14 | $6.54 | $23.23 | 105,100 | — | — |
| 2018-11-13 | $6.40 | $22.73 | 176,000 | — | — |
| 2018-11-12 | $6.76 | $24.01 | 66,700 | — | — |
| 2018-11-09 | $7.04 | $25.01 | 45,100 | — | — |
| 2018-11-08 | $7.03 | $24.97 | 55,300 | — | — |
| 2018-11-07 | $7.04 | $25.01 | 127,800 | — | — |
| 2018-11-06 | $7.04 | $25.01 | 82,300 | — | — |
| 2018-11-05 | $6.99 | $24.83 | 53,700 | — | — |
| 2018-11-02 | $7.20 | $25.57 | 120,200 | — | — |
| 2018-11-01 | $6.80 | $24.15 | 67,300 | — | — |
| 2018-10-31 | $6.80 | $24.15 | 171,100 | — | — |
| 2018-10-30 | $6.37 | $22.63 | 51,200 | — | — |
| 2018-10-29 | $6.41 | $22.77 | 60,000 | — | — |
| 2018-10-26 | $6.28 | $22.31 | 118,200 | — | — |
| 2018-10-25 | $6.35 | $22.55 | 136,100 | — | — |
| 2018-10-24 | $6.39 | $22.70 | 83,300 | — | — |
| 2018-10-23 | $6.50 | $23.09 | 158,700 | — | — |
| 2018-10-22 | $6.81 | $24.19 | 59,900 | — | — |
| 2018-10-19 | $6.97 | $24.76 | 28,100 | — | — |
| 2018-10-18 | $7.03 | $24.97 | 64,100 | — | — |
| 2018-10-17 | $7.08 | $25.15 | 84,500 | — | — |
| 2018-10-16 | $7.14 | $25.36 | 86,700 | — | — |
| 2018-10-15 | $6.85 | $24.33 | 107,000 | — | — |
| 2018-10-12 | $6.90 | $24.51 | 135,700 | — | — |
| 2018-10-11 | $6.56 | $23.30 | 101,400 | — | — |
| 2018-10-10 | $6.78 | $24.08 | 210,200 | — | — |
| 2018-10-09 | $7.17 | $25.47 | 149,900 | — | — |
| 2018-10-08 | $7.14 | $25.36 | 224,400 | — | — |
| 2018-10-05 | $7.23 | $25.68 | 309,800 | — | — |
| 2018-10-04 | $6.94 | $24.65 | 144,400 | — | — |
| 2018-10-03 | $6.64 | $23.58 | 56,200 | — | — |
| 2018-10-02 | $6.52 | $23.16 | 68,000 | — | — |
| 2018-10-01 | $6.57 | $23.34 | 49,700 | — | — |
| 2018-09-28 | $6.65 | $23.62 | 46,500 | — | — |
| 2018-09-27 | $6.68 | $23.73 | 28,300 | — | — |
| 2018-09-26 | $6.67 | $23.69 | 33,000 | — | — |
| 2018-09-25 | $6.67 | $23.69 | 36,100 | — | — |
| 2018-09-24 | $6.73 | $23.90 | 38,100 | — | — |
| 2018-09-21 | $6.70 | $23.80 | 35,100 | — | — |
| 2018-09-20 | $6.80 | $24.15 | 62,600 | — | — |
| 2018-09-19 | $6.83 | $24.26 | 219,800 | — | — |
| 2018-09-18 | $6.58 | $23.37 | 67,800 | — | — |
| 2018-09-17 | $6.52 | $23.16 | 86,900 | — | — |
| 2018-09-14 | $6.55 | $23.27 | 308,300 | — | — |
| 2018-09-13 | $6.28 | $22.31 | 142,300 | — | — |
| 2018-09-12 | $6.04 | $21.45 | 123,900 | — | — |
| 2018-09-11 | $6.05 | $21.49 | 73,000 | — | — |
| 2018-09-10 | $6.11 | $21.70 | 48,900 | — | — |
| 2018-09-07 | $6.16 | $21.88 | 61,500 | — | — |
| 2018-09-06 | $6.13 | $21.77 | 84,300 | — | — |
| 2018-09-05 | $6.38 | $22.66 | 102,700 | — | — |
| 2018-09-04 | $6.69 | $23.76 | 187,500 | — | — |
| 2018-08-31 | $6.55 | $23.27 | 182,600 | — | — |
| 2018-08-30 | $6.53 | $23.19 | 310,100 | — | — |
| 2018-08-29 | $6.34 | $22.52 | 489,200 | — | — |
| 2018-08-28 | $5.81 | $20.64 | 158,300 | — | — |
| 2018-08-27 | $5.80 | $20.60 | 227,800 | — | — |
| 2018-08-24 | $5.69 | $20.21 | 53,700 | — | — |
| 2018-08-23 | $5.70 | $20.25 | 69,400 | — | — |
| 2018-08-22 | $5.69 | $20.21 | 127,400 | — | — |
| 2018-08-21 | $5.86 | $20.81 | 127,900 | — | — |
| 2018-08-20 | $5.93 | $21.06 | 66,400 | — | — |
| 2018-08-17 | $5.90 | $20.96 | 192,000 | — | — |
| 2018-08-16 | $5.98 | $21.24 | 236,200 | — | — |
| 2018-08-15 | $6.02 | $21.38 | 83,300 | — | — |
| 2018-08-14 | $5.98 | $21.24 | 343,000 | — | — |
| 2018-08-13 | $6.10 | $21.67 | 122,700 | — | — |
| 2018-08-10 | $6.29 | $22.34 | 366,200 | — | — |
| 2018-08-09 | $6.22 | $22.09 | 478,600 | — | — |
| 2018-08-08 | $5.71 | $20.28 | 114,000 | — | — |
| 2018-08-07 | $5.55 | $19.71 | 37,500 | — | — |
| 2018-08-06 | $5.65 | $20.07 | 41,800 | — | — |
| 2018-08-03 | $5.54 | $19.68 | 18,900 | — | — |
| 2018-08-02 | $5.48 | $19.46 | 41,500 | — | — |
| 2018-08-01 | $5.31 | $18.86 | 32,200 | — | — |
| 2018-07-31 | $5.20 | $18.47 | 52,400 | — | — |
| 2018-07-30 | $5.14 | $18.26 | 32,800 | — | — |
| 2018-07-27 | $5.17 | $18.36 | 47,100 | — | — |
| 2018-07-26 | $5.26 | $18.68 | 26,400 | — | — |
| 2018-07-25 | $5.27 | $18.72 | 36,600 | — | — |
| 2018-07-24 | $5.31 | $18.86 | 27,100 | — | — |
| 2018-07-23 | $5.31 | $18.86 | 21,100 | — | — |
| 2018-07-20 | $5.37 | $19.07 | 13,600 | — | — |
| 2018-07-19 | $5.42 | $19.25 | 25,000 | — | — |
| 2018-07-18 | $5.43 | $19.29 | 12,100 | — | — |
| 2018-07-17 | $5.42 | $19.25 | 24,500 | — | — |
| 2018-07-16 | $5.39 | $19.14 | 108,200 | — | — |
| 2018-07-13 | $5.46 | $19.39 | 37,500 | — | — |
| 2018-07-12 | $5.49 | $19.50 | 230,400 | — | — |
| 2018-07-11 | $5.49 | $19.50 | 122,700 | — | — |
| 2018-07-10 | $5.50 | $19.54 | 38,400 | — | — |
| 2018-07-09 | $5.47 | $19.43 | 33,100 | — | — |
| 2018-07-06 | $5.49 | $19.50 | 64,700 | — | — |
| 2018-07-05 | $5.37 | $19.07 | 27,000 | — | — |
| 2018-07-03 | $5.29 | $18.79 | 23,100 | — | — |
| 2018-07-02 | $5.41 | $19.22 | 55,900 | — | — |
| 2018-06-29 | $5.48 | $19.46 | 102,800 | — | — |
| 2018-06-28 | $5.56 | $19.75 | 45,000 | — | — |
| 2018-06-27 | $5.60 | $19.89 | 55,400 | — | — |
| 2018-06-26 | $5.67 | $20.14 | 58,200 | — | — |
| 2018-06-25 | $5.65 | $20.07 | 29,800 | — | — |
| 2018-06-22 | $5.70 | $20.25 | 28,000 | — | — |
| 2018-06-21 | $5.64 | $20.03 | 51,200 | — | — |
| 2018-06-20 | $5.68 | $20.18 | 35,700 | — | — |
| 2018-06-19 | $5.70 | $20.25 | 61,900 | — | — |
| 2018-06-18 | $5.70 | $20.25 | 74,900 | — | — |
| 2018-06-15 | $5.58 | $19.82 | 39,700 | — | — |
| 2018-06-14 | $5.55 | $19.71 | 116,200 | — | — |
| 2018-06-13 | $5.69 | $20.21 | 48,500 | — | — |
| 2018-06-12 | $5.77 | $20.49 | 163,600 | — | — |
| 2018-06-11 | $5.64 | $20.03 | 87,200 | — | — |
| 2018-06-08 | $5.67 | $20.14 | 70,300 | — | — |
| 2018-06-07 | $5.73 | $20.35 | 304,700 | — | — |
| 2018-06-06 | $5.37 | $19.07 | 109,700 | — | — |
| 2018-06-05 | $5.32 | $18.90 | 225,100 | — | — |
| 2018-06-04 | $5.09 | $18.08 | 116,000 | — | — |
| 2018-06-01 | $5.06 | $17.97 | 26,600 | — | — |
| 2018-05-31 | $4.96 | $17.62 | 40,000 | — | — |
| 2018-05-30 | $4.89 | $17.37 | 118,900 | — | — |
| 2018-05-29 | $5.04 | $17.90 | 72,500 | — | — |
| 2018-05-25 | $5.00 | $17.76 | 55,800 | — | — |
| 2018-05-24 | $4.98 | $17.69 | 118,400 | — | — |
| 2018-05-23 | $5.14 | $18.26 | 123,200 | — | — |
| 2018-05-22 | $5.31 | $18.86 | 149,200 | — | — |
| 2018-05-21 | $5.39 | $19.14 | 170,300 | — | — |
| 2018-05-18 | $5.32 | $18.90 | 155,200 | — | — |
| 2018-05-17 | $5.28 | $18.75 | 362,600 | — | — |
| 2018-05-16 | $4.69 | $16.66 | 213,000 | — | — |
| 2018-05-15 | $4.48 | $15.91 | 377,200 | — | — |
| 2018-05-14 | $3.98 | $14.14 | 71,300 | — | — |
| 2018-05-11 | $3.76 | $13.36 | 126,300 | — | — |
| 2018-05-10 | $3.68 | $13.07 | 77,100 | — | — |
| 2018-05-09 | $3.79 | $13.46 | 66,600 | — | — |
| 2018-05-08 | $3.81 | $13.53 | 154,400 | — | — |
| 2018-05-07 | $3.64 | $12.93 | 82,000 | — | — |
| 2018-05-04 | $3.84 | $13.64 | 85,500 | — | — |
| 2018-05-03 | $3.93 | $13.96 | 71,800 | — | — |
| 2018-05-02 | $3.90 | $13.85 | 47,400 | — | — |
| 2018-05-01 | $3.85 | $13.67 | 190,100 | — | — |
| 2018-04-30 | $4.08 | $14.49 | 82,800 | — | — |
| 2018-04-27 | $4.23 | $15.02 | 32,900 | — | — |
| 2018-04-26 | $4.23 | $15.02 | 66,600 | — | — |
| 2018-04-25 | $4.43 | $15.74 | 11,600 | — | — |
| 2018-04-24 | $4.50 | $15.98 | 42,200 | — | — |
| 2018-04-23 | $4.44 | $15.77 | 48,200 | — | — |
| 2018-04-20 | $4.38 | $15.56 | 95,000 | — | — |
| 2018-04-19 | $4.44 | $15.77 | 56,300 | — | — |
| 2018-04-18 | $4.40 | $15.63 | 93,100 | — | — |
| 2018-04-17 | $4.22 | $14.99 | 45,500 | — | — |
| 2018-04-16 | $4.23 | $15.02 | 57,500 | — | — |
| 2018-04-13 | $4.30 | $15.27 | 32,900 | — | — |
| 2018-04-12 | $4.35 | $15.45 | 34,200 | — | — |
| 2018-04-11 | $4.33 | $15.38 | 18,000 | — | — |
| 2018-04-10 | $4.27 | $15.17 | 135,200 | — | — |
| 2018-04-09 | $4.55 | $16.16 | 47,600 | — | — |
| 2018-04-06 | $4.57 | $16.23 | 29,400 | — | — |
| 2018-04-05 | $4.57 | $16.23 | 36,800 | — | — |
| 2018-04-04 | $4.62 | $16.41 | 17,000 | — | — |
| 2018-04-03 | $4.55 | $16.16 | 66,700 | — | — |
| 2018-04-02 | $4.51 | $16.02 | 171,100 | — | — |
| 2018-03-29 | $4.65 | $16.52 | 30,400 | — | — |
| 2018-03-28 | $4.61 | $16.37 | 75,100 | — | — |
| 2018-03-27 | $4.62 | $16.41 | 61,000 | — | — |
| 2018-03-26 | $4.85 | $17.23 | 44,200 | — | — |
| 2018-03-23 | $4.94 | $17.55 | 75,200 | — | — |
| 2018-03-22 | $5.04 | $17.90 | 39,000 | — | — |
| 2018-03-21 | $5.11 | $18.15 | 82,000 | — | — |
| 2018-03-20 | $5.04 | $17.90 | 73,700 | — | — |
| 2018-03-19 | $4.99 | $17.72 | 140,200 | — | — |
| 2018-03-16 | $5.00 | $17.76 | 148,100 | — | — |
| 2018-03-15 | $4.69 | $16.66 | 60,400 | — | — |
| 2018-03-14 | $4.70 | $16.69 | 47,500 | — | — |
| 2018-03-13 | $4.65 | $16.52 | 26,100 | — | — |
| 2018-03-12 | $4.61 | $16.37 | 41,500 | — | — |
| 2018-03-09 | $4.66 | $16.55 | 24,200 | — | — |
| 2018-03-08 | $4.66 | $16.55 | 78,400 | — | — |
| 2018-03-07 | $4.62 | $16.41 | 54,800 | — | — |
| 2018-03-06 | $4.48 | $15.91 | 80,400 | — | — |
| 2018-03-05 | $4.42 | $15.70 | 49,200 | — | — |
| 2018-03-02 | $4.45 | $15.81 | 139,800 | — | — |
| 2018-03-01 | $4.32 | $15.34 | 110,600 | — | — |
| 2018-02-28 | $4.54 | $16.13 | 62,600 | — | — |
| 2018-02-27 | $4.40 | $15.63 | 54,200 | — | — |
| 2018-02-26 | $4.44 | $15.77 | 105,600 | — | — |
| 2018-02-23 | $4.41 | $15.66 | 122,800 | — | — |
| 2018-02-22 | $4.22 | $14.99 | 35,300 | — | — |
| 2018-02-21 | $4.47 | $15.88 | 76,200 | — | — |
| 2018-02-20 | $4.39 | $15.59 | 63,400 | — | — |
| 2018-02-16 | $4.73 | $16.80 | 100,400 | — | — |
| 2018-02-15 | $4.63 | $16.45 | 232,500 | — | — |
| 2018-02-14 | $4.26 | $15.13 | 29,900 | — | — |
| 2018-02-13 | $4.24 | $15.06 | 42,600 | — | — |
| 2018-02-12 | $4.17 | $14.81 | 36,700 | — | — |
| 2018-02-09 | $4.09 | $14.53 | 93,300 | — | — |
| 2018-02-08 | $4.16 | $14.78 | 42,200 | — | — |
| 2018-02-07 | $4.31 | $15.31 | 63,000 | — | — |
| 2018-02-06 | $4.42 | $15.70 | 90,000 | — | — |
| 2018-02-05 | $4.35 | $15.45 | 114,100 | — | — |
| 2018-02-02 | $4.35 | $15.45 | 69,000 | — | — |
| 2018-02-01 | $4.30 | $15.27 | 131,600 | — | — |
| 2018-01-31 | $4.31 | $15.31 | 252,800 | — | — |
| 2018-01-30 | $4.72 | $16.77 | 126,600 | — | — |
| 2018-01-29 | $4.80 | $17.05 | 79,300 | — | — |
| 2018-01-26 | $4.96 | $17.62 | 80,900 | — | — |
| 2018-01-25 | $4.82 | $17.12 | 117,400 | — | — |
| 2018-01-24 | $4.80 | $17.05 | 138,100 | — | — |
| 2018-01-23 | $4.90 | $17.40 | 76,500 | — | — |
| 2018-01-22 | $4.92 | $17.48 | 133,400 | — | — |
| 2018-01-19 | $5.08 | $18.04 | 224,600 | — | — |
| 2018-01-18 | $5.35 | $19.00 | 110,000 | — | — |
| 2018-01-17 | $5.37 | $19.07 | 266,200 | — | — |
| 2018-01-16 | $5.43 | $19.29 | 393,400 | — | — |
| 2018-01-12 | $5.38 | $19.11 | 648,800 | — | — |
| 2018-01-11 | $5.38 | $19.11 | 1,564,500 | — | — |
| 2018-01-10 | $4.65 | $16.52 | 1,638,600 | — | — |
| 2018-01-09 | $3.87 | $13.75 | 79,400 | — | — |
| 2018-01-08 | $3.86 | $13.71 | 69,400 | — | — |
| 2018-01-05 | $3.90 | $13.85 | 45,000 | — | — |
| 2018-01-04 | $3.83 | $13.60 | 100,300 | — | — |
| 2018-01-03 | $3.88 | $13.78 | 155,300 | — | — |
| 2018-01-02 | $3.65 | $12.96 | 74,500 | — | — |