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
- 1991-02-25 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 | $5.84 | $12.05 | 1,010,400 | — | — |
| 2018-12-28 | $5.85 | $12.08 | 881,600 | — | — |
| 2018-12-27 | $5.82 | $12.00 | 1,512,800 | — | — |
| 2018-12-26 | $5.71 | $11.77 | 1,300,800 | — | — |
| 2018-12-24 | $5.39 | $11.13 | 807,600 | — | — |
| 2018-12-21 | $5.52 | $11.39 | 3,358,000 | — | — |
| 2018-12-20 | $5.61 | $11.58 | 1,240,800 | — | — |
| 2018-12-19 | $5.64 | $11.63 | 1,112,800 | — | — |
| 2018-12-18 | $5.84 | $12.06 | 977,200 | — | — |
| 2018-12-17 | $5.85 | $12.06 | 1,825,600 | — | — |
| 2018-12-14 | $6.00 | $12.38 | 988,800 | — | — |
| 2018-12-13 | $6.01 | $12.40 | 1,522,400 | — | — |
| 2018-12-12 | $6.02 | $12.42 | 1,462,000 | — | — |
| 2018-12-11 | $5.78 | $11.93 | 1,314,400 | — | — |
| 2018-12-10 | $5.79 | $11.95 | 1,034,000 | — | — |
| 2018-12-07 | $5.62 | $11.60 | 953,200 | — | — |
| 2018-12-06 | $5.76 | $11.88 | 1,054,400 | — | — |
| 2018-12-04 | $5.63 | $11.57 | 995,200 | — | — |
| 2018-12-03 | $6.07 | $12.48 | 1,130,000 | — | — |
| 2018-11-30 | $5.96 | $12.23 | 1,008,800 | — | — |
| 2018-11-29 | $5.94 | $12.20 | 780,800 | — | — |
| 2018-11-28 | $6.10 | $12.54 | 797,200 | — | — |
| 2018-11-27 | $5.89 | $12.09 | 468,000 | — | — |
| 2018-11-26 | $6.02 | $12.37 | 774,800 | — | — |
| 2018-11-23 | $5.93 | $12.19 | 574,000 | — | — |
| 2018-11-21 | $6.08 | $12.50 | 435,600 | — | — |
| 2018-11-20 | $6.01 | $12.35 | 478,000 | — | — |
| 2018-11-19 | $6.16 | $12.65 | 776,000 | — | — |
| 2018-11-16 | $6.31 | $12.95 | 1,264,000 | — | — |
| 2018-11-15 | $6.32 | $12.99 | 790,800 | — | — |
| 2018-11-14 | $6.19 | $12.72 | 441,600 | — | — |
| 2018-11-13 | $6.21 | $12.75 | 586,400 | — | — |
| 2018-11-12 | $6.26 | $12.86 | 697,600 | — | — |
| 2018-11-09 | $6.33 | $13.00 | 1,017,200 | — | — |
| 2018-11-08 | $6.59 | $13.53 | 382,800 | — | — |
| 2018-11-07 | $6.67 | $13.70 | 570,000 | — | — |
| 2018-11-06 | $6.57 | $13.49 | 915,200 | — | — |
| 2018-11-05 | $6.40 | $13.14 | 793,200 | — | — |
| 2018-11-02 | $6.39 | $13.13 | 860,800 | — | — |
| 2018-11-01 | $6.36 | $13.07 | 1,121,600 | — | — |
| 2018-10-31 | $6.09 | $12.51 | 1,065,200 | — | — |
| 2018-10-30 | $6.12 | $12.57 | 1,109,200 | — | — |
| 2018-10-29 | $6.16 | $12.66 | 905,600 | — | — |
| 2018-10-26 | $6.28 | $12.90 | 1,343,200 | — | — |
| 2018-10-25 | $6.24 | $12.81 | 1,681,200 | — | — |
| 2018-10-24 | $6.14 | $12.61 | 2,070,000 | — | — |
| 2018-10-23 | $5.88 | $12.09 | 2,648,400 | — | — |
| 2018-10-22 | $6.44 | $13.23 | 662,000 | — | — |
| 2018-10-19 | $6.49 | $13.33 | 743,200 | — | — |
| 2018-10-18 | $6.45 | $13.25 | 680,000 | — | — |
| 2018-10-17 | $6.51 | $13.37 | 1,358,400 | — | — |
| 2018-10-16 | $6.64 | $13.65 | 493,600 | — | — |
| 2018-10-15 | $6.45 | $13.26 | 821,600 | — | — |
| 2018-10-12 | $6.34 | $13.02 | 724,800 | — | — |
| 2018-10-11 | $6.44 | $13.23 | 1,045,600 | — | — |
| 2018-10-10 | $6.67 | $13.71 | 826,400 | — | — |
| 2018-10-09 | $6.86 | $14.09 | 898,400 | — | — |
| 2018-10-08 | $6.82 | $14.02 | 654,800 | — | — |
| 2018-10-05 | $6.80 | $13.98 | 446,000 | — | — |
| 2018-10-04 | $6.89 | $14.16 | 474,800 | — | — |
| 2018-10-03 | $7.02 | $14.43 | 726,000 | — | — |
| 2018-10-02 | $7.05 | $14.47 | 395,200 | — | — |
| 2018-10-01 | $7.08 | $14.55 | 649,200 | — | — |
| 2018-09-28 | $7.25 | $14.88 | 678,000 | — | — |
| 2018-09-27 | $7.15 | $14.69 | 430,000 | — | — |
| 2018-09-26 | $7.15 | $14.69 | 1,023,200 | — | — |
| 2018-09-25 | $7.26 | $14.91 | 608,000 | — | — |
| 2018-09-24 | $7.19 | $14.76 | 761,600 | — | — |
| 2018-09-21 | $7.13 | $14.65 | 2,113,600 | — | — |
| 2018-09-20 | $7.13 | $14.64 | 749,200 | — | — |
| 2018-09-19 | $7.00 | $14.38 | 925,200 | — | — |
| 2018-09-18 | $7.17 | $14.72 | 606,000 | — | — |
| 2018-09-17 | $7.18 | $14.76 | 642,400 | — | — |
| 2018-09-14 | $7.24 | $14.88 | 652,800 | — | — |
| 2018-09-13 | $7.27 | $14.94 | 552,400 | — | — |
| 2018-09-12 | $7.22 | $14.82 | 722,800 | — | — |
| 2018-09-11 | $7.26 | $14.92 | 530,800 | — | — |
| 2018-09-10 | $7.35 | $15.11 | 789,600 | — | — |
| 2018-09-07 | $7.58 | $15.57 | 1,024,000 | — | — |
| 2018-09-06 | $7.66 | $15.74 | 476,000 | — | — |
| 2018-09-05 | $7.77 | $15.91 | 757,200 | — | — |
| 2018-09-04 | $7.78 | $15.92 | 537,200 | — | — |
| 2018-08-31 | $7.99 | $16.37 | 544,000 | — | — |
| 2018-08-30 | $8.05 | $16.47 | 368,000 | — | — |
| 2018-08-29 | $8.18 | $16.75 | 278,800 | — | — |
| 2018-08-28 | $8.18 | $16.75 | 277,200 | — | — |
| 2018-08-27 | $8.25 | $16.89 | 448,400 | — | — |
| 2018-08-24 | $8.31 | $17.01 | 437,600 | — | — |
| 2018-08-23 | $8.26 | $16.90 | 368,400 | — | — |
| 2018-08-22 | $8.31 | $17.01 | 390,400 | — | — |
| 2018-08-21 | $8.37 | $17.14 | 820,000 | — | — |
| 2018-08-20 | $8.13 | $16.64 | 778,400 | — | — |
| 2018-08-17 | $7.93 | $16.24 | 2,182,800 | — | — |
| 2018-08-16 | $7.82 | $16.00 | 1,018,800 | — | — |
| 2018-08-15 | $7.75 | $15.88 | 725,200 | — | — |
| 2018-08-14 | $7.98 | $16.34 | 525,200 | — | — |
| 2018-08-13 | $7.94 | $16.27 | 645,600 | — | — |
| 2018-08-10 | $8.02 | $16.41 | 562,400 | — | — |
| 2018-08-09 | $8.00 | $16.38 | 554,400 | — | — |
| 2018-08-08 | $8.06 | $16.50 | 540,400 | — | — |
| 2018-08-07 | $8.12 | $16.63 | 432,000 | — | — |
| 2018-08-06 | $8.13 | $16.65 | 591,200 | — | — |
| 2018-08-03 | $8.15 | $16.69 | 922,000 | — | — |
| 2018-08-02 | $8.18 | $16.74 | 612,400 | — | — |
| 2018-08-01 | $8.26 | $16.92 | 1,377,200 | — | — |
| 2018-07-31 | $8.28 | $16.95 | 1,701,200 | — | — |
| 2018-07-30 | $7.98 | $16.34 | 768,400 | — | — |
| 2018-07-27 | $8.01 | $16.40 | 1,180,800 | — | — |
| 2018-07-26 | $8.01 | $16.40 | 1,003,600 | — | — |
| 2018-07-25 | $8.04 | $16.46 | 1,306,000 | — | — |
| 2018-07-24 | $8.03 | $16.44 | 3,426,000 | — | — |
| 2018-07-23 | $7.31 | $14.97 | 739,200 | — | — |
| 2018-07-20 | $7.38 | $15.11 | 695,600 | — | — |
| 2018-07-19 | $7.37 | $15.08 | 966,800 | — | — |
| 2018-07-18 | $7.36 | $15.06 | 728,400 | — | — |
| 2018-07-17 | $7.33 | $15.00 | 448,800 | — | — |
| 2018-07-16 | $7.35 | $15.05 | 521,200 | — | — |
| 2018-07-13 | $7.41 | $15.16 | 842,800 | — | — |
| 2018-07-12 | $7.41 | $15.17 | 425,200 | — | — |
| 2018-07-11 | $7.47 | $15.30 | 584,800 | — | — |
| 2018-07-10 | $7.60 | $15.56 | 379,600 | — | — |
| 2018-07-09 | $7.66 | $15.69 | 646,400 | — | — |
| 2018-07-06 | $7.66 | $15.68 | 719,200 | — | — |
| 2018-07-05 | $7.61 | $15.59 | 1,348,800 | — | — |
| 2018-07-03 | $7.55 | $15.45 | 302,400 | — | — |
| 2018-07-02 | $7.48 | $15.32 | 485,200 | — | — |
| 2018-06-29 | $7.38 | $15.11 | 707,600 | — | — |
| 2018-06-28 | $7.43 | $15.22 | 412,800 | — | — |
| 2018-06-27 | $7.49 | $15.34 | 388,000 | — | — |
| 2018-06-26 | $7.51 | $15.38 | 390,000 | — | — |
| 2018-06-25 | $7.44 | $15.24 | 519,600 | — | — |
| 2018-06-22 | $7.55 | $15.46 | 1,249,600 | — | — |
| 2018-06-21 | $7.55 | $15.47 | 628,000 | — | — |
| 2018-06-20 | $7.71 | $15.78 | 669,600 | — | — |
| 2018-06-19 | $7.70 | $15.76 | 769,600 | — | — |
| 2018-06-18 | $7.74 | $15.85 | 1,030,000 | — | — |
| 2018-06-15 | $7.60 | $15.57 | 1,618,000 | — | — |
| 2018-06-14 | $7.67 | $15.71 | 786,400 | — | — |
| 2018-06-13 | $7.66 | $15.69 | 941,200 | — | — |
| 2018-06-12 | $7.75 | $15.87 | 659,200 | — | — |
| 2018-06-11 | $7.85 | $16.08 | 694,000 | — | — |
| 2018-06-08 | $7.85 | $16.07 | 738,400 | — | — |
| 2018-06-07 | $7.97 | $16.31 | 1,498,400 | — | — |
| 2018-06-06 | $7.91 | $16.20 | 616,800 | — | — |
| 2018-06-05 | $7.85 | $16.08 | 1,166,800 | — | — |
| 2018-06-04 | $7.76 | $15.89 | 1,042,400 | — | — |
| 2018-06-01 | $7.68 | $15.72 | 853,600 | — | — |
| 2018-05-31 | $7.55 | $15.46 | 705,600 | — | — |
| 2018-05-30 | $7.71 | $15.74 | 1,137,600 | — | — |
| 2018-05-29 | $7.52 | $15.35 | 987,200 | — | — |
| 2018-05-25 | $7.43 | $15.17 | 442,800 | — | — |
| 2018-05-24 | $7.45 | $15.21 | 390,800 | — | — |
| 2018-05-23 | $7.45 | $15.20 | 496,000 | — | — |
| 2018-05-22 | $7.50 | $15.31 | 632,000 | — | — |
| 2018-05-21 | $7.58 | $15.47 | 639,200 | — | — |
| 2018-05-18 | $7.49 | $15.28 | 2,274,800 | — | — |
| 2018-05-17 | $7.49 | $15.29 | 803,200 | — | — |
| 2018-05-16 | $7.40 | $15.10 | 1,205,200 | — | — |
| 2018-05-15 | $7.32 | $14.94 | 803,200 | — | — |
| 2018-05-14 | $7.27 | $14.83 | 972,000 | — | — |
| 2018-05-11 | $7.26 | $14.81 | 577,200 | — | — |
| 2018-05-10 | $7.29 | $14.87 | 664,800 | — | — |
| 2018-05-09 | $7.31 | $14.91 | 1,152,000 | — | — |
| 2018-05-08 | $7.26 | $14.81 | 1,406,000 | — | — |
| 2018-05-07 | $7.12 | $14.53 | 474,000 | — | — |
| 2018-05-04 | $6.99 | $14.26 | 720,000 | — | — |
| 2018-05-03 | $6.93 | $14.14 | 706,400 | — | — |
| 2018-05-02 | $6.93 | $14.15 | 818,000 | — | — |
| 2018-05-01 | $6.79 | $13.85 | 1,182,000 | — | — |
| 2018-04-30 | $6.80 | $13.87 | 1,031,600 | — | — |
| 2018-04-27 | $6.89 | $14.05 | 951,200 | — | — |
| 2018-04-26 | $6.83 | $13.94 | 792,400 | — | — |
| 2018-04-25 | $6.83 | $13.95 | 1,228,400 | — | — |
| 2018-04-24 | $6.89 | $14.06 | 1,643,600 | — | — |
| 2018-04-23 | $6.83 | $13.94 | 1,024,000 | — | — |
| 2018-04-20 | $6.83 | $13.93 | 2,891,200 | — | — |
| 2018-04-19 | $6.82 | $13.91 | 1,037,200 | — | — |
| 2018-04-18 | $6.81 | $13.90 | 1,224,400 | — | — |
| 2018-04-17 | $6.79 | $13.86 | 1,425,200 | — | — |
| 2018-04-16 | $6.66 | $13.59 | 1,081,600 | — | — |
| 2018-04-13 | $6.68 | $13.63 | 418,800 | — | — |
| 2018-04-12 | $6.67 | $13.62 | 399,200 | — | — |
| 2018-04-11 | $6.63 | $13.53 | 598,400 | — | — |
| 2018-04-10 | $6.60 | $13.47 | 906,800 | — | — |
| 2018-04-09 | $6.54 | $13.34 | 817,600 | — | — |
| 2018-04-06 | $6.53 | $13.32 | 816,000 | — | — |
| 2018-04-05 | $6.65 | $13.58 | 938,000 | — | — |
| 2018-04-04 | $6.58 | $13.43 | 559,200 | — | — |
| 2018-04-03 | $6.53 | $13.32 | 924,000 | — | — |
| 2018-04-02 | $6.36 | $12.98 | 956,000 | — | — |
| 2018-03-29 | $6.54 | $13.35 | 1,493,200 | — | — |
| 2018-03-28 | $6.46 | $13.19 | 727,200 | — | — |
| 2018-03-27 | $6.47 | $13.20 | 1,020,400 | — | — |
| 2018-03-26 | $6.58 | $13.43 | 1,180,000 | — | — |
| 2018-03-23 | $6.43 | $13.11 | 1,121,600 | — | — |
| 2018-03-22 | $6.58 | $13.43 | 878,400 | — | — |
| 2018-03-21 | $6.83 | $13.95 | 469,600 | — | — |
| 2018-03-20 | $6.78 | $13.84 | 504,400 | — | — |
| 2018-03-19 | $6.85 | $13.98 | 1,148,800 | — | — |
| 2018-03-16 | $7.06 | $14.42 | 4,048,400 | — | — |
| 2018-03-15 | $7.00 | $14.28 | 1,220,800 | — | — |
| 2018-03-14 | $6.98 | $14.19 | 1,291,600 | — | — |
| 2018-03-13 | $7.03 | $14.30 | 1,794,400 | — | — |
| 2018-03-12 | $7.04 | $14.32 | 1,226,400 | — | — |
| 2018-03-09 | $6.92 | $14.07 | 1,224,000 | — | — |
| 2018-03-08 | $6.69 | $13.60 | 953,600 | — | — |
| 2018-03-07 | $6.74 | $13.71 | 1,540,800 | — | — |
| 2018-03-06 | $6.80 | $13.83 | 860,000 | — | — |
| 2018-03-05 | $6.68 | $13.58 | 886,400 | — | — |
| 2018-03-02 | $6.62 | $13.46 | 1,118,800 | — | — |
| 2018-03-01 | $6.54 | $13.30 | 1,487,200 | — | — |
| 2018-02-28 | $6.62 | $13.47 | 1,338,400 | — | — |
| 2018-02-27 | $6.82 | $13.88 | 719,200 | — | — |
| 2018-02-26 | $6.93 | $14.09 | 711,200 | — | — |
| 2018-02-23 | $6.80 | $13.83 | 587,200 | — | — |
| 2018-02-22 | $6.72 | $13.67 | 605,200 | — | — |
| 2018-02-21 | $6.74 | $13.71 | 910,400 | — | — |
| 2018-02-20 | $6.71 | $13.64 | 1,118,000 | — | — |
| 2018-02-16 | $6.80 | $13.82 | 1,524,000 | — | — |
| 2018-02-15 | $6.66 | $13.55 | 990,000 | — | — |
| 2018-02-14 | $6.62 | $13.46 | 2,324,000 | — | — |
| 2018-02-13 | $6.52 | $13.26 | 1,790,800 | — | — |
| 2018-02-12 | $6.60 | $13.43 | 1,529,600 | — | — |
| 2018-02-09 | $6.58 | $13.38 | 2,124,000 | — | — |
| 2018-02-08 | $6.43 | $13.08 | 2,620,800 | — | — |
| 2018-02-07 | $6.75 | $13.72 | 3,167,200 | — | — |
| 2018-02-06 | $7.11 | $14.45 | 2,943,600 | — | — |
| 2018-02-05 | $7.71 | $15.69 | 1,084,400 | — | — |
| 2018-02-02 | $8.01 | $16.30 | 1,777,600 | — | — |
| 2018-02-01 | $8.24 | $16.75 | 2,759,600 | — | — |
| 2018-01-31 | $8.27 | $16.83 | 1,188,000 | — | — |
| 2018-01-30 | $8.51 | $17.30 | 1,329,200 | — | — |
| 2018-01-29 | $8.60 | $17.49 | 582,800 | — | — |
| 2018-01-26 | $8.64 | $17.57 | 772,400 | — | — |
| 2018-01-25 | $8.63 | $17.55 | 1,063,200 | — | — |
| 2018-01-24 | $8.68 | $17.65 | 968,000 | — | — |
| 2018-01-23 | $8.82 | $17.93 | 1,271,200 | — | — |
| 2018-01-22 | $9.04 | $18.39 | 738,800 | — | — |
| 2018-01-19 | $9.19 | $18.68 | 797,600 | — | — |
| 2018-01-18 | $9.15 | $18.61 | 413,600 | — | — |
| 2018-01-17 | $9.24 | $18.79 | 474,800 | — | — |
| 2018-01-16 | $9.17 | $18.65 | 493,200 | — | — |
| 2018-01-12 | $9.23 | $18.77 | 519,200 | — | — |
| 2018-01-11 | $9.17 | $18.65 | 1,696,400 | — | — |
| 2018-01-10 | $9.11 | $18.53 | 783,600 | — | — |
| 2018-01-09 | $9.25 | $18.82 | 382,400 | — | — |
| 2018-01-08 | $9.25 | $18.81 | 357,600 | — | — |
| 2018-01-05 | $9.11 | $18.53 | 530,000 | — | — |
| 2018-01-04 | $9.07 | $18.45 | 487,600 | — | — |
| 2018-01-03 | $8.95 | $18.21 | 504,800 | — | — |
| 2018-01-02 | $8.93 | $18.15 | 640,400 | — | — |