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
- 1988-02-19 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 | $69.06 | 881,400 | — | — |
| 2018-12-28 | $4.73 | $69.65 | 407,300 | — | — |
| 2018-12-27 | $4.77 | $70.24 | 461,800 | — | — |
| 2018-12-26 | $4.71 | $69.35 | 620,300 | — | — |
| 2018-12-24 | $4.66 | $68.62 | 486,900 | — | — |
| 2018-12-21 | $4.64 | $68.32 | 765,900 | — | — |
| 2018-12-20 | $4.63 | $68.17 | 796,200 | — | — |
| 2018-12-19 | $4.77 | $69.72 | 337,100 | — | — |
| 2018-12-18 | $4.79 | $70.01 | 565,300 | — | — |
| 2018-12-17 | $4.78 | $69.87 | 586,100 | — | — |
| 2018-12-14 | $4.87 | $71.18 | 415,100 | — | — |
| 2018-12-13 | $4.85 | $70.89 | 254,400 | — | — |
| 2018-12-12 | $4.85 | $70.89 | 631,100 | — | — |
| 2018-12-11 | $4.86 | $71.04 | 237,900 | — | — |
| 2018-12-10 | $4.86 | $71.04 | 431,900 | — | — |
| 2018-12-07 | $4.90 | $71.62 | 266,700 | — | — |
| 2018-12-06 | $4.90 | $71.62 | 321,500 | — | — |
| 2018-12-04 | $4.96 | $72.50 | 293,300 | — | — |
| 2018-12-03 | $4.92 | $71.91 | 405,000 | — | — |
| 2018-11-30 | $4.93 | $72.06 | 286,900 | — | — |
| 2018-11-29 | $4.95 | $72.35 | 306,100 | — | — |
| 2018-11-28 | $4.88 | $71.33 | 370,600 | — | — |
| 2018-11-27 | $4.85 | $70.89 | 413,300 | — | — |
| 2018-11-26 | $4.84 | $70.74 | 344,000 | — | — |
| 2018-11-23 | $4.92 | $71.53 | 268,000 | — | — |
| 2018-11-21 | $4.84 | $70.37 | 661,600 | — | — |
| 2018-11-20 | $4.96 | $71.74 | 526,000 | — | — |
| 2018-11-19 | $4.95 | $71.59 | 718,800 | — | — |
| 2018-11-16 | $4.92 | $71.16 | 584,200 | — | — |
| 2018-11-15 | $4.87 | $70.43 | 362,800 | — | — |
| 2018-11-14 | $4.93 | $71.30 | 364,000 | — | — |
| 2018-11-13 | $4.96 | $71.74 | 306,100 | — | — |
| 2018-11-12 | $4.98 | $72.03 | 305,700 | — | — |
| 2018-11-09 | $4.97 | $71.88 | 275,300 | — | — |
| 2018-11-08 | $5.03 | $72.75 | 192,400 | — | — |
| 2018-11-07 | $5.00 | $72.31 | 256,100 | — | — |
| 2018-11-06 | $4.98 | $72.03 | 313,900 | — | — |
| 2018-11-05 | $4.95 | $71.59 | 235,000 | — | — |
| 2018-11-02 | $4.90 | $70.87 | 399,200 | — | — |
| 2018-11-01 | $4.92 | $71.16 | 282,500 | — | — |
| 2018-10-31 | $4.88 | $70.58 | 311,000 | — | — |
| 2018-10-30 | $4.90 | $70.87 | 367,700 | — | — |
| 2018-10-29 | $4.88 | $70.58 | 361,800 | — | — |
| 2018-10-26 | $4.89 | $70.72 | 496,700 | — | — |
| 2018-10-25 | $4.97 | $71.88 | 325,200 | — | — |
| 2018-10-24 | $4.95 | $71.59 | 389,000 | — | — |
| 2018-10-23 | $4.95 | $71.59 | 491,500 | — | — |
| 2018-10-22 | $5.03 | $72.37 | 305,800 | — | — |
| 2018-10-19 | $4.98 | $71.65 | 575,900 | — | — |
| 2018-10-18 | $5.00 | $71.94 | 612,300 | — | — |
| 2018-10-17 | $5.00 | $71.94 | 595,500 | — | — |
| 2018-10-16 | $5.06 | $72.80 | 641,600 | — | — |
| 2018-10-15 | $5.07 | $72.95 | 749,100 | — | — |
| 2018-10-12 | $5.13 | $73.81 | 480,800 | — | — |
| 2018-10-11 | $5.15 | $74.10 | 269,900 | — | — |
| 2018-10-10 | $5.14 | $73.96 | 521,000 | — | — |
| 2018-10-09 | $5.24 | $75.39 | 421,100 | — | — |
| 2018-10-08 | $5.23 | $75.25 | 220,000 | — | — |
| 2018-10-05 | $5.29 | $76.11 | 324,000 | — | — |
| 2018-10-04 | $5.25 | $75.54 | 328,400 | — | — |
| 2018-10-03 | $5.26 | $75.68 | 144,800 | — | — |
| 2018-10-02 | $5.30 | $76.26 | 204,900 | — | — |
| 2018-10-01 | $5.27 | $75.83 | 177,800 | — | — |
| 2018-09-28 | $5.26 | $75.68 | 358,100 | — | — |
| 2018-09-27 | $5.26 | $75.68 | 270,800 | — | — |
| 2018-09-26 | $5.24 | $75.39 | 209,100 | — | — |
| 2018-09-25 | $5.25 | $75.54 | 301,700 | — | — |
| 2018-09-24 | $5.25 | $75.54 | 141,600 | — | — |
| 2018-09-21 | $5.18 | $74.53 | 290,200 | — | — |
| 2018-09-20 | $5.23 | $74.88 | 225,100 | — | — |
| 2018-09-19 | $5.22 | $74.73 | 234,200 | — | — |
| 2018-09-18 | $5.26 | $75.31 | 227,500 | — | — |
| 2018-09-17 | $5.23 | $74.88 | 174,700 | — | — |
| 2018-09-14 | $5.24 | $75.02 | 274,600 | — | — |
| 2018-09-13 | $5.23 | $74.88 | 174,800 | — | — |
| 2018-09-12 | $5.25 | $75.16 | 236,600 | — | — |
| 2018-09-11 | $5.23 | $74.88 | 151,500 | — | — |
| 2018-09-10 | $5.22 | $74.73 | 185,000 | — | — |
| 2018-09-07 | $5.21 | $74.59 | 187,300 | — | — |
| 2018-09-06 | $5.24 | $75.02 | 132,800 | — | — |
| 2018-09-05 | $5.28 | $75.59 | 212,300 | — | — |
| 2018-09-04 | $5.28 | $75.59 | 194,600 | — | — |
| 2018-08-31 | $5.24 | $75.02 | 156,800 | — | — |
| 2018-08-30 | $5.24 | $75.02 | 146,200 | — | — |
| 2018-08-29 | $5.22 | $74.73 | 230,700 | — | — |
| 2018-08-28 | $5.24 | $75.02 | 280,600 | — | — |
| 2018-08-27 | $5.25 | $75.16 | 276,400 | — | — |
| 2018-08-24 | $5.29 | $75.74 | 183,500 | — | — |
| 2018-08-23 | $5.27 | $75.45 | 196,400 | — | — |
| 2018-08-22 | $5.29 | $75.36 | 144,600 | — | — |
| 2018-08-21 | $5.30 | $75.51 | 180,700 | — | — |
| 2018-08-20 | $5.30 | $75.51 | 127,900 | — | — |
| 2018-08-17 | $5.30 | $75.51 | 147,200 | — | — |
| 2018-08-16 | $5.32 | $75.79 | 182,500 | — | — |
| 2018-08-15 | $5.30 | $75.51 | 127,500 | — | — |
| 2018-08-14 | $5.29 | $75.36 | 166,400 | — | — |
| 2018-08-13 | $5.31 | $75.65 | 206,100 | — | — |
| 2018-08-10 | $5.29 | $75.36 | 119,600 | — | — |
| 2018-08-09 | $5.31 | $75.65 | 132,800 | — | — |
| 2018-08-08 | $5.30 | $75.51 | 210,700 | — | — |
| 2018-08-07 | $5.30 | $75.51 | 282,000 | — | — |
| 2018-08-06 | $5.28 | $75.22 | 208,300 | — | — |
| 2018-08-03 | $5.26 | $74.94 | 201,700 | — | — |
| 2018-08-02 | $5.23 | $74.51 | 210,900 | — | — |
| 2018-08-01 | $5.24 | $74.65 | 235,000 | — | — |
| 2018-07-31 | $5.25 | $74.79 | 199,900 | — | — |
| 2018-07-30 | $5.24 | $74.65 | 239,500 | — | — |
| 2018-07-27 | $5.24 | $74.65 | 83,000 | — | — |
| 2018-07-26 | $5.22 | $74.37 | 294,800 | — | — |
| 2018-07-25 | $5.19 | $73.94 | 261,500 | — | — |
| 2018-07-24 | $5.18 | $73.80 | 225,700 | — | — |
| 2018-07-23 | $5.20 | $74.08 | 277,000 | — | — |
| 2018-07-20 | $5.24 | $74.28 | 149,500 | — | — |
| 2018-07-19 | $5.23 | $74.14 | 184,000 | — | — |
| 2018-07-18 | $5.23 | $74.14 | 130,600 | — | — |
| 2018-07-17 | $5.21 | $73.86 | 196,100 | — | — |
| 2018-07-16 | $5.21 | $73.86 | 260,800 | — | — |
| 2018-07-13 | $5.20 | $73.71 | 322,300 | — | — |
| 2018-07-12 | $5.19 | $73.57 | 381,800 | — | — |
| 2018-07-11 | $5.18 | $73.43 | 465,600 | — | — |
| 2018-07-10 | $5.20 | $73.71 | 466,100 | — | — |
| 2018-07-09 | $5.21 | $73.86 | 306,300 | — | — |
| 2018-07-06 | $5.24 | $74.28 | 128,600 | — | — |
| 2018-07-05 | $5.21 | $73.86 | 144,500 | — | — |
| 2018-07-03 | $5.25 | $74.42 | 70,200 | — | — |
| 2018-07-02 | $5.23 | $74.14 | 180,200 | — | — |
| 2018-06-29 | $5.23 | $74.14 | 426,000 | — | — |
| 2018-06-28 | $5.18 | $73.43 | 279,200 | — | — |
| 2018-06-27 | $5.22 | $74.00 | 294,000 | — | — |
| 2018-06-26 | $5.27 | $74.71 | 310,800 | — | — |
| 2018-06-25 | $5.24 | $74.28 | 336,100 | — | — |
| 2018-06-22 | $5.24 | $74.28 | 205,900 | — | — |
| 2018-06-21 | $5.25 | $74.42 | 181,400 | — | — |
| 2018-06-20 | $5.26 | $74.20 | 328,800 | — | — |
| 2018-06-19 | $5.28 | $74.48 | 252,100 | — | — |
| 2018-06-18 | $5.30 | $74.76 | 184,300 | — | — |
| 2018-06-15 | $5.31 | $74.90 | 161,600 | — | — |
| 2018-06-14 | $5.31 | $74.90 | 194,800 | — | — |
| 2018-06-13 | $5.31 | $74.90 | 227,800 | — | — |
| 2018-06-12 | $5.36 | $75.61 | 147,900 | — | — |
| 2018-06-11 | $5.34 | $75.32 | 113,500 | — | — |
| 2018-06-08 | $5.36 | $75.61 | 187,500 | — | — |
| 2018-06-07 | $5.41 | $76.31 | 178,500 | — | — |
| 2018-06-06 | $5.39 | $76.03 | 122,700 | — | — |
| 2018-06-05 | $5.39 | $76.03 | 275,700 | — | — |
| 2018-06-04 | $5.35 | $75.46 | 259,700 | — | — |
| 2018-06-01 | $5.31 | $74.90 | 225,300 | — | — |
| 2018-05-31 | $5.28 | $74.48 | 301,800 | — | — |
| 2018-05-30 | $5.29 | $74.62 | 377,600 | — | — |
| 2018-05-29 | $5.31 | $74.90 | 323,900 | — | — |
| 2018-05-25 | $5.38 | $75.89 | 182,100 | — | — |
| 2018-05-24 | $5.40 | $76.17 | 195,300 | — | — |
| 2018-05-23 | $5.41 | $76.31 | 197,000 | — | — |
| 2018-05-22 | $5.46 | $76.65 | 239,000 | — | — |
| 2018-05-21 | $5.46 | $76.65 | 173,700 | — | — |
| 2018-05-18 | $5.48 | $76.93 | 231,700 | — | — |
| 2018-05-17 | $5.49 | $77.07 | 172,600 | — | — |
| 2018-05-16 | $5.46 | $76.65 | 198,600 | — | — |
| 2018-05-15 | $5.48 | $76.93 | 223,800 | — | — |
| 2018-05-14 | $5.49 | $77.07 | 286,600 | — | — |
| 2018-05-11 | $5.47 | $76.79 | 256,400 | — | — |
| 2018-05-10 | $5.45 | $76.51 | 201,100 | — | — |
| 2018-05-09 | $5.45 | $76.51 | 283,700 | — | — |
| 2018-05-08 | $5.44 | $76.37 | 242,700 | — | — |
| 2018-05-07 | $5.42 | $76.09 | 222,300 | — | — |
| 2018-05-04 | $5.40 | $75.81 | 221,300 | — | — |
| 2018-05-03 | $5.41 | $75.95 | 525,100 | — | — |
| 2018-05-02 | $5.36 | $75.25 | 158,900 | — | — |
| 2018-05-01 | $5.37 | $75.39 | 214,100 | — | — |
| 2018-04-30 | $5.31 | $74.54 | 174,700 | — | — |
| 2018-04-27 | $5.35 | $75.11 | 165,400 | — | — |
| 2018-04-26 | $5.32 | $74.68 | 182,400 | — | — |
| 2018-04-25 | $5.33 | $74.82 | 202,800 | — | — |
| 2018-04-24 | $5.28 | $74.12 | 172,800 | — | — |
| 2018-04-23 | $5.25 | $73.70 | 178,400 | — | — |
| 2018-04-20 | $5.28 | $73.76 | 175,200 | — | — |
| 2018-04-19 | $5.30 | $74.04 | 189,900 | — | — |
| 2018-04-18 | $5.27 | $73.62 | 261,900 | — | — |
| 2018-04-17 | $5.32 | $74.32 | 417,700 | — | — |
| 2018-04-16 | $5.35 | $74.74 | 190,300 | — | — |
| 2018-04-13 | $5.34 | $74.60 | 158,900 | — | — |
| 2018-04-12 | $5.33 | $74.46 | 172,100 | — | — |
| 2018-04-11 | $5.30 | $74.04 | 153,700 | — | — |
| 2018-04-10 | $5.29 | $73.90 | 326,100 | — | — |
| 2018-04-09 | $5.34 | $74.60 | 213,300 | — | — |
| 2018-04-06 | $5.33 | $74.46 | 226,500 | — | — |
| 2018-04-05 | $5.30 | $74.04 | 174,800 | — | — |
| 2018-04-04 | $5.28 | $73.76 | 171,000 | — | — |
| 2018-04-03 | $5.29 | $73.90 | 551,200 | — | — |
| 2018-04-02 | $5.26 | $73.48 | 304,300 | — | — |
| 2018-03-29 | $5.23 | $73.06 | 432,000 | — | — |
| 2018-03-28 | $5.17 | $72.22 | 384,000 | — | — |
| 2018-03-27 | $5.16 | $72.08 | 195,900 | — | — |
| 2018-03-26 | $5.19 | $72.50 | 223,800 | — | — |
| 2018-03-23 | $5.19 | $72.50 | 304,600 | — | — |
| 2018-03-22 | $5.24 | $73.20 | 155,600 | — | — |
| 2018-03-21 | $5.32 | $73.95 | 165,200 | — | — |
| 2018-03-20 | $5.29 | $73.54 | 136,300 | — | — |
| 2018-03-19 | $5.28 | $73.40 | 169,300 | — | — |
| 2018-03-16 | $5.29 | $73.54 | 280,200 | — | — |
| 2018-03-15 | $5.29 | $73.54 | 207,700 | — | — |
| 2018-03-14 | $5.31 | $73.81 | 236,900 | — | — |
| 2018-03-13 | $5.28 | $73.40 | 103,200 | — | — |
| 2018-03-12 | $5.29 | $73.54 | 220,400 | — | — |
| 2018-03-09 | $5.28 | $73.40 | 231,900 | — | — |
| 2018-03-08 | $5.27 | $73.26 | 229,100 | — | — |
| 2018-03-07 | $5.30 | $73.68 | 1,857,000 | — | — |
| 2018-03-06 | $5.25 | $72.98 | 265,600 | — | — |
| 2018-03-05 | $5.18 | $72.01 | 301,900 | — | — |
| 2018-03-02 | $5.18 | $72.01 | 309,400 | — | — |
| 2018-03-01 | $5.20 | $72.29 | 275,200 | — | — |
| 2018-02-28 | $5.19 | $72.15 | 291,700 | — | — |
| 2018-02-27 | $5.19 | $72.15 | 1,218,700 | — | — |
| 2018-02-26 | $5.23 | $72.70 | 318,000 | — | — |
| 2018-02-23 | $5.25 | $72.98 | 276,700 | — | — |
| 2018-02-22 | $5.25 | $72.98 | 314,800 | — | — |
| 2018-02-21 | $5.22 | $72.20 | 516,400 | — | — |
| 2018-02-20 | $5.22 | $72.20 | 358,800 | — | — |
| 2018-02-16 | $5.23 | $72.34 | 216,400 | — | — |
| 2018-02-15 | $5.21 | $72.06 | 421,800 | — | — |
| 2018-02-14 | $5.16 | $71.37 | 222,000 | — | — |
| 2018-02-13 | $5.16 | $71.37 | 137,200 | — | — |
| 2018-02-12 | $5.16 | $71.37 | 296,000 | — | — |
| 2018-02-09 | $5.17 | $71.51 | 558,300 | — | — |
| 2018-02-08 | $5.13 | $70.96 | 211,500 | — | — |
| 2018-02-07 | $5.11 | $70.68 | 493,300 | — | — |
| 2018-02-06 | $5.10 | $70.54 | 546,000 | — | — |
| 2018-02-05 | $5.08 | $70.27 | 725,700 | — | — |
| 2018-02-02 | $5.14 | $71.10 | 527,300 | — | — |
| 2018-02-01 | $5.19 | $71.79 | 314,100 | — | — |
| 2018-01-31 | $5.20 | $71.93 | 390,100 | — | — |
| 2018-01-30 | $5.16 | $71.37 | 735,800 | — | — |
| 2018-01-29 | $5.12 | $70.82 | 904,900 | — | — |
| 2018-01-26 | $5.19 | $71.79 | 367,700 | — | — |
| 2018-01-25 | $5.19 | $71.79 | 575,300 | — | — |
| 2018-01-24 | $5.19 | $71.79 | 496,100 | — | — |
| 2018-01-23 | $5.20 | $71.93 | 421,400 | — | — |
| 2018-01-22 | $5.25 | $72.26 | 548,600 | — | — |
| 2018-01-19 | $5.24 | $72.12 | 444,700 | — | — |
| 2018-01-18 | $5.26 | $72.39 | 269,100 | — | — |
| 2018-01-17 | $5.26 | $72.39 | 424,000 | — | — |
| 2018-01-16 | $5.25 | $72.26 | 467,100 | — | — |
| 2018-01-12 | $5.26 | $72.39 | 328,000 | — | — |
| 2018-01-11 | $5.27 | $72.53 | 200,300 | — | — |
| 2018-01-10 | $5.28 | $72.67 | 249,500 | — | — |
| 2018-01-09 | $5.33 | $73.36 | 287,900 | — | — |
| 2018-01-08 | $5.36 | $73.77 | 470,100 | — | — |
| 2018-01-05 | $5.32 | $73.22 | 273,500 | — | — |
| 2018-01-04 | $5.30 | $72.95 | 475,700 | — | — |
| 2018-01-03 | $5.32 | $73.22 | 397,600 | — | — |
| 2018-01-02 | $5.25 | $72.26 | 689,300 | — | — |