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
- 1998-09-25 to 2026-09-02
- 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 | $6.15 | $6.15 | 83,800 | — | — |
| 2018-12-28 | $5.89 | $5.89 | 24,900 | — | — |
| 2018-12-27 | $5.63 | $5.63 | 33,700 | — | — |
| 2018-12-26 | $5.59 | $5.59 | 36,900 | — | — |
| 2018-12-24 | $5.25 | $5.25 | 32,500 | — | — |
| 2018-12-21 | $5.40 | $5.40 | 38,000 | — | — |
| 2018-12-20 | $5.52 | $5.52 | 94,200 | — | — |
| 2018-12-19 | $5.63 | $5.63 | 64,600 | — | — |
| 2018-12-18 | $5.57 | $5.57 | 44,900 | — | — |
| 2018-12-17 | $5.60 | $5.60 | 56,400 | — | — |
| 2018-12-14 | $5.89 | $5.89 | 44,400 | — | — |
| 2018-12-13 | $6.14 | $6.14 | 26,600 | — | — |
| 2018-12-12 | $6.30 | $6.30 | 42,900 | — | — |
| 2018-12-11 | $6.27 | $6.27 | 67,700 | — | — |
| 2018-12-10 | $6.23 | $6.23 | 44,000 | — | — |
| 2018-12-07 | $6.20 | $6.20 | 68,200 | — | — |
| 2018-12-06 | $6.27 | $6.27 | 88,500 | — | — |
| 2018-12-04 | $6.21 | $6.21 | 77,200 | — | — |
| 2018-12-03 | $6.26 | $6.26 | 114,000 | — | — |
| 2018-11-30 | $6.34 | $6.34 | 67,000 | — | — |
| 2018-11-29 | $6.44 | $6.44 | 47,000 | — | — |
| 2018-11-28 | $6.60 | $6.60 | 58,700 | — | — |
| 2018-11-27 | $6.53 | $6.53 | 49,100 | — | — |
| 2018-11-26 | $6.57 | $6.57 | 121,100 | — | — |
| 2018-11-23 | $6.72 | $6.72 | 22,800 | — | — |
| 2018-11-21 | $6.71 | $6.71 | 116,600 | — | — |
| 2018-11-20 | $6.44 | $6.44 | 107,500 | — | — |
| 2018-11-19 | $6.54 | $6.54 | 211,100 | — | — |
| 2018-11-16 | $6.60 | $6.60 | 142,900 | — | — |
| 2018-11-15 | $7.23 | $7.23 | 90,100 | — | — |
| 2018-11-14 | $7.28 | $7.28 | 216,300 | — | — |
| 2018-11-13 | $7.89 | $7.89 | 290,800 | — | — |
| 2018-11-12 | $7.57 | $7.57 | 196,100 | — | — |
| 2018-11-09 | $8.08 | $8.08 | 404,000 | — | — |
| 2018-11-08 | $9.23 | $9.23 | 368,000 | — | — |
| 2018-11-07 | $10.47 | $10.47 | 380,900 | — | — |
| 2018-11-06 | $9.47 | $9.47 | 153,800 | — | — |
| 2018-11-05 | $9.46 | $9.46 | 226,000 | — | — |
| 2018-11-02 | $9.69 | $9.69 | 126,500 | — | — |
| 2018-11-01 | $9.71 | $9.71 | 240,100 | — | — |
| 2018-10-31 | $9.37 | $9.37 | 140,000 | — | — |
| 2018-10-30 | $8.98 | $8.98 | 281,200 | — | — |
| 2018-10-29 | $9.00 | $9.00 | 238,900 | — | — |
| 2018-10-26 | $8.40 | $8.40 | 86,400 | — | — |
| 2018-10-25 | $8.39 | $8.39 | 115,400 | — | — |
| 2018-10-24 | $8.17 | $8.17 | 159,800 | — | — |
| 2018-10-23 | $7.99 | $7.99 | 132,100 | — | — |
| 2018-10-22 | $7.92 | $7.92 | 164,400 | — | — |
| 2018-10-19 | $7.67 | $7.67 | 71,200 | — | — |
| 2018-10-18 | $7.64 | $7.64 | 124,500 | — | — |
| 2018-10-17 | $7.62 | $7.62 | 47,600 | — | — |
| 2018-10-16 | $7.52 | $7.52 | 41,800 | — | — |
| 2018-10-15 | $7.15 | $7.15 | 58,300 | — | — |
| 2018-10-12 | $7.14 | $7.14 | 54,300 | — | — |
| 2018-10-11 | $7.11 | $7.11 | 99,300 | — | — |
| 2018-10-10 | $7.29 | $7.29 | 60,700 | — | — |
| 2018-10-09 | $7.54 | $7.54 | 85,600 | — | — |
| 2018-10-08 | $7.75 | $7.75 | 286,300 | — | — |
| 2018-10-05 | $7.67 | $7.67 | 120,300 | — | — |
| 2018-10-04 | $7.47 | $7.47 | 103,000 | — | — |
| 2018-10-03 | $7.29 | $7.29 | 136,000 | — | — |
| 2018-10-02 | $7.12 | $7.12 | 63,900 | — | — |
| 2018-10-01 | $7.07 | $7.07 | 156,200 | — | — |
| 2018-09-28 | $6.60 | $6.60 | 40,100 | — | — |
| 2018-09-27 | $6.60 | $6.60 | 42,600 | — | — |
| 2018-09-26 | $6.65 | $6.65 | 252,900 | — | — |
| 2018-09-25 | $6.65 | $6.65 | 104,100 | — | — |
| 2018-09-24 | $6.80 | $6.80 | 96,600 | — | — |
| 2018-09-21 | $6.30 | $6.30 | 57,600 | — | — |
| 2018-09-20 | $6.05 | $6.05 | 38,800 | — | — |
| 2018-09-19 | $5.90 | $5.90 | 15,000 | — | — |
| 2018-09-18 | $5.75 | $5.75 | 9,400 | — | — |
| 2018-09-17 | $5.70 | $5.70 | 10,600 | — | — |
| 2018-09-14 | $5.80 | $5.80 | 15,100 | — | — |
| 2018-09-13 | $5.75 | $5.75 | 23,800 | — | — |
| 2018-09-12 | $5.80 | $5.80 | 17,700 | — | — |
| 2018-09-11 | $5.95 | $5.95 | 21,900 | — | — |
| 2018-09-10 | $5.88 | $5.88 | 18,300 | — | — |
| 2018-09-07 | $5.95 | $5.95 | 42,000 | — | — |
| 2018-09-06 | $6.05 | $6.05 | 36,400 | — | — |
| 2018-09-05 | $5.90 | $5.90 | 11,700 | — | — |
| 2018-09-04 | $5.90 | $5.90 | 16,700 | — | — |
| 2018-08-31 | $5.90 | $5.90 | 6,700 | — | — |
| 2018-08-30 | $5.95 | $5.95 | 21,700 | — | — |
| 2018-08-29 | $5.90 | $5.90 | 12,700 | — | — |
| 2018-08-28 | $5.80 | $5.80 | 5,400 | — | — |
| 2018-08-27 | $5.70 | $5.70 | 32,300 | — | — |
| 2018-08-24 | $5.65 | $5.65 | 24,800 | — | — |
| 2018-08-23 | $5.65 | $5.65 | 56,500 | — | — |
| 2018-08-22 | $5.70 | $5.70 | 5,000 | — | — |
| 2018-08-21 | $5.65 | $5.65 | 5,100 | — | — |
| 2018-08-20 | $5.70 | $5.70 | 7,200 | — | — |
| 2018-08-17 | $5.70 | $5.70 | 18,100 | — | — |
| 2018-08-16 | $5.75 | $5.75 | 17,600 | — | — |
| 2018-08-15 | $5.77 | $5.77 | 28,000 | — | — |
| 2018-08-14 | $5.90 | $5.90 | 27,300 | — | — |
| 2018-08-13 | $5.85 | $5.85 | 40,700 | — | — |
| 2018-08-10 | $5.90 | $5.90 | 28,900 | — | — |
| 2018-08-09 | $6.00 | $6.00 | 251,900 | — | — |
| 2018-08-08 | $6.00 | $6.00 | 6,400 | — | — |
| 2018-08-07 | $5.95 | $5.95 | 12,900 | — | — |
| 2018-08-06 | $5.90 | $5.90 | 36,800 | — | — |
| 2018-08-03 | $5.85 | $5.85 | 16,000 | — | — |
| 2018-08-02 | $5.80 | $5.80 | 27,900 | — | — |
| 2018-08-01 | $5.75 | $5.75 | 12,200 | — | — |
| 2018-07-31 | $5.65 | $5.65 | 40,000 | — | — |
| 2018-07-30 | $5.65 | $5.65 | 8,300 | — | — |
| 2018-07-27 | $5.70 | $5.70 | 8,400 | — | — |
| 2018-07-26 | $5.65 | $5.65 | 9,800 | — | — |
| 2018-07-25 | $5.70 | $5.70 | 16,400 | — | — |
| 2018-07-24 | $5.55 | $5.55 | 30,100 | — | — |
| 2018-07-23 | $5.45 | $5.45 | 45,000 | — | — |
| 2018-07-20 | $5.65 | $5.65 | 3,500 | — | — |
| 2018-07-19 | $5.65 | $5.65 | 9,900 | — | — |
| 2018-07-18 | $5.70 | $5.70 | 4,600 | — | — |
| 2018-07-17 | $5.70 | $5.70 | 6,200 | — | — |
| 2018-07-16 | $5.75 | $5.75 | 12,000 | — | — |
| 2018-07-13 | $5.70 | $5.70 | 5,200 | — | — |
| 2018-07-12 | $5.65 | $5.65 | 12,700 | — | — |
| 2018-07-11 | $5.70 | $5.70 | 5,000 | — | — |
| 2018-07-10 | $5.65 | $5.65 | 17,000 | — | — |
| 2018-07-09 | $5.60 | $5.60 | 31,500 | — | — |
| 2018-07-06 | $5.65 | $5.65 | 20,100 | — | — |
| 2018-07-05 | $5.65 | $5.65 | 38,700 | — | — |
| 2018-07-03 | $5.70 | $5.70 | 23,500 | — | — |
| 2018-07-02 | $5.55 | $5.55 | 19,700 | — | — |
| 2018-06-29 | $5.55 | $5.55 | 64,200 | — | — |
| 2018-06-28 | $5.65 | $5.65 | 66,600 | — | — |
| 2018-06-27 | $5.70 | $5.70 | 40,200 | — | — |
| 2018-06-26 | $5.80 | $5.80 | 38,400 | — | — |
| 2018-06-25 | $5.65 | $5.65 | 11,400 | — | — |
| 2018-06-22 | $5.65 | $5.65 | 22,100 | — | — |
| 2018-06-21 | $5.75 | $5.75 | 9,100 | — | — |
| 2018-06-20 | $5.73 | $5.73 | 14,400 | — | — |
| 2018-06-19 | $5.70 | $5.70 | 31,800 | — | — |
| 2018-06-18 | $5.85 | $5.85 | 21,800 | — | — |
| 2018-06-15 | $5.80 | $5.80 | 27,400 | — | — |
| 2018-06-14 | $5.85 | $5.85 | 25,000 | — | — |
| 2018-06-13 | $5.95 | $5.95 | 12,800 | — | — |
| 2018-06-12 | $6.05 | $6.05 | 109,800 | — | — |
| 2018-06-11 | $6.23 | $6.23 | 14,900 | — | — |
| 2018-06-08 | $6.10 | $6.10 | 62,800 | — | — |
| 2018-06-07 | $6.15 | $6.15 | 110,200 | — | — |
| 2018-06-06 | $6.15 | $6.15 | 111,600 | — | — |
| 2018-06-05 | $6.29 | $6.29 | 17,800 | — | — |
| 2018-06-04 | $6.25 | $6.25 | 32,200 | — | — |
| 2018-06-01 | $6.30 | $6.30 | 48,700 | — | — |
| 2018-05-31 | $6.33 | $6.33 | 49,000 | — | — |
| 2018-05-30 | $6.05 | $6.05 | 87,700 | — | — |
| 2018-05-29 | $6.50 | $6.50 | 79,100 | — | — |
| 2018-05-25 | $6.45 | $6.45 | 155,300 | — | — |
| 2018-05-24 | $6.10 | $6.10 | 22,800 | — | — |
| 2018-05-23 | $6.05 | $6.05 | 21,100 | — | — |
| 2018-05-22 | $5.95 | $5.95 | 82,000 | — | — |
| 2018-05-21 | $5.80 | $5.80 | 66,300 | — | — |
| 2018-05-18 | $5.80 | $5.80 | 86,000 | — | — |
| 2018-05-17 | $5.60 | $5.60 | 94,300 | — | — |
| 2018-05-16 | $5.25 | $5.25 | 60,900 | — | — |
| 2018-05-15 | $5.20 | $5.20 | 58,500 | — | — |
| 2018-05-14 | $5.00 | $5.00 | 322,600 | — | — |
| 2018-05-11 | $4.80 | $4.80 | 60,500 | — | — |
| 2018-05-10 | $4.85 | $4.85 | 114,900 | — | — |
| 2018-05-09 | $4.75 | $4.75 | 48,100 | — | — |
| 2018-05-08 | $4.60 | $4.60 | 11,600 | — | — |
| 2018-05-07 | $4.55 | $4.55 | 2,100 | — | — |
| 2018-05-04 | $4.64 | $4.64 | 55,200 | — | — |
| 2018-05-03 | $4.65 | $4.65 | 16,400 | — | — |
| 2018-05-02 | $4.70 | $4.70 | 35,900 | — | — |
| 2018-05-01 | $4.60 | $4.60 | 34,700 | — | — |
| 2018-04-30 | $4.55 | $4.55 | 22,000 | — | — |
| 2018-04-27 | $4.45 | $4.45 | 5,900 | — | — |
| 2018-04-26 | $4.35 | $4.35 | 4,000 | — | — |
| 2018-04-25 | $4.35 | $4.35 | 3,100 | — | — |
| 2018-04-24 | $4.35 | $4.35 | 4,300 | — | — |
| 2018-04-23 | $4.35 | $4.35 | 40,900 | — | — |
| 2018-04-20 | $4.60 | $4.60 | 6,400 | — | — |
| 2018-04-19 | $4.55 | $4.55 | 29,500 | — | — |
| 2018-04-18 | $4.55 | $4.55 | 12,100 | — | — |
| 2018-04-17 | $4.60 | $4.60 | 4,400 | — | — |
| 2018-04-16 | $4.65 | $4.65 | 31,200 | — | — |
| 2018-04-13 | $4.70 | $4.70 | 18,200 | — | — |
| 2018-04-12 | $4.50 | $4.50 | 4,200 | — | — |
| 2018-04-11 | $4.55 | $4.55 | 5,600 | — | — |
| 2018-04-10 | $4.55 | $4.55 | 2,200 | — | — |
| 2018-04-09 | $4.40 | $4.40 | 3,000 | — | — |
| 2018-04-06 | $4.45 | $4.45 | 7,900 | — | — |
| 2018-04-05 | $4.55 | $4.55 | 6,200 | — | — |
| 2018-04-04 | $4.60 | $4.60 | 9,300 | — | — |
| 2018-04-03 | $4.55 | $4.55 | 7,600 | — | — |
| 2018-04-02 | $4.55 | $4.55 | 1,200 | — | — |
| 2018-03-29 | $4.60 | $4.60 | 15,600 | — | — |
| 2018-03-28 | $4.70 | $4.70 | 6,900 | — | — |
| 2018-03-27 | $4.70 | $4.70 | 10,100 | — | — |
| 2018-03-26 | $4.65 | $4.65 | 8,100 | — | — |
| 2018-03-23 | $4.70 | $4.70 | 8,500 | — | — |
| 2018-03-22 | $4.60 | $4.60 | 700 | — | — |
| 2018-03-21 | $4.70 | $4.70 | 1,900 | — | — |
| 2018-03-20 | $4.65 | $4.65 | 9,900 | — | — |
| 2018-03-19 | $4.65 | $4.65 | 8,900 | — | — |
| 2018-03-16 | $4.70 | $4.70 | 8,300 | — | — |
| 2018-03-15 | $4.70 | $4.70 | 4,900 | — | — |
| 2018-03-14 | $4.70 | $4.70 | 10,600 | — | — |
| 2018-03-13 | $4.60 | $4.60 | 6,100 | — | — |
| 2018-03-12 | $4.80 | $4.80 | 2,800 | — | — |
| 2018-03-09 | $4.90 | $4.90 | 7,900 | — | — |
| 2018-03-08 | $4.80 | $4.80 | 5,100 | — | — |
| 2018-03-07 | $4.65 | $4.65 | 12,900 | — | — |
| 2018-03-06 | $4.65 | $4.65 | 2,700 | — | — |
| 2018-03-05 | $4.55 | $4.55 | 12,200 | — | — |
| 2018-03-02 | $4.70 | $4.70 | 12,900 | — | — |
| 2018-03-01 | $4.50 | $4.50 | 13,300 | — | — |
| 2018-02-28 | $4.75 | $4.75 | 8,900 | — | — |
| 2018-02-27 | $4.60 | $4.60 | 34,400 | — | — |
| 2018-02-26 | $4.70 | $4.70 | 2,700 | — | — |
| 2018-02-23 | $4.70 | $4.70 | 10,900 | — | — |
| 2018-02-22 | $4.75 | $4.75 | 16,300 | — | — |
| 2018-02-21 | $4.75 | $4.75 | 5,600 | — | — |
| 2018-02-20 | $4.75 | $4.75 | 12,200 | — | — |
| 2018-02-16 | $4.60 | $4.60 | 65,300 | — | — |
| 2018-02-15 | $4.55 | $4.55 | 6,100 | — | — |
| 2018-02-14 | $4.60 | $4.60 | 33,900 | — | — |
| 2018-02-13 | $4.60 | $4.60 | 115,700 | — | — |
| 2018-02-12 | $4.75 | $4.75 | 30,000 | — | — |
| 2018-02-09 | $4.60 | $4.60 | 4,200 | — | — |
| 2018-02-08 | $4.50 | $4.50 | 1,800 | — | — |
| 2018-02-07 | $4.55 | $4.55 | 6,600 | — | — |
| 2018-02-06 | $4.60 | $4.60 | 13,200 | — | — |
| 2018-02-05 | $4.75 | $4.75 | 13,400 | — | — |
| 2018-02-02 | $4.95 | $4.95 | 26,000 | — | — |
| 2018-02-01 | $4.83 | $4.83 | 3,000 | — | — |
| 2018-01-31 | $4.95 | $4.95 | 13,000 | — | — |
| 2018-01-30 | $4.90 | $4.90 | 7,000 | — | — |
| 2018-01-29 | $4.88 | $4.88 | 15,700 | — | — |
| 2018-01-26 | $4.90 | $4.90 | 13,100 | — | — |
| 2018-01-25 | $4.95 | $4.95 | 9,500 | — | — |
| 2018-01-24 | $4.85 | $4.85 | 9,900 | — | — |
| 2018-01-23 | $4.90 | $4.90 | 25,600 | — | — |
| 2018-01-22 | $5.00 | $5.00 | 20,800 | — | — |
| 2018-01-19 | $5.00 | $5.00 | 42,300 | — | — |
| 2018-01-18 | $4.80 | $4.80 | 6,200 | — | — |
| 2018-01-17 | $4.85 | $4.85 | 67,600 | — | — |
| 2018-01-16 | $5.15 | $5.15 | 20,200 | — | — |
| 2018-01-12 | $5.20 | $5.20 | 16,500 | — | — |
| 2018-01-11 | $5.25 | $5.25 | 90,600 | — | — |
| 2018-01-10 | $5.35 | $5.35 | 138,700 | — | — |
| 2018-01-09 | $5.10 | $5.10 | 130,400 | — | — |
| 2018-01-08 | $4.70 | $4.70 | 14,600 | — | — |
| 2018-01-05 | $4.65 | $4.65 | 15,200 | — | — |
| 2018-01-04 | $4.70 | $4.70 | 18,700 | — | — |
| 2018-01-03 | $4.80 | $4.80 | 4,700 | — | — |
| 2018-01-02 | $4.80 | $4.80 | 7,900 | — | — |