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
- 2000-05-25 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 | $4.82 | $4.82 | 822,900 | — | — |
| 2018-12-28 | $5.09 | $5.09 | 236,200 | — | — |
| 2018-12-27 | $5.12 | $5.12 | 650,500 | — | — |
| 2018-12-26 | $4.88 | $4.88 | 291,200 | — | — |
| 2018-12-24 | $4.78 | $4.78 | 122,600 | — | — |
| 2018-12-21 | $4.82 | $4.82 | 594,100 | — | — |
| 2018-12-20 | $5.03 | $5.03 | 168,500 | — | — |
| 2018-12-19 | $5.07 | $5.07 | 233,600 | — | — |
| 2018-12-18 | $5.12 | $5.12 | 186,800 | — | — |
| 2018-12-17 | $5.19 | $5.19 | 271,300 | — | — |
| 2018-12-14 | $5.37 | $5.37 | 175,600 | — | — |
| 2018-12-13 | $5.47 | $5.47 | 285,900 | — | — |
| 2018-12-12 | $5.53 | $5.53 | 222,000 | — | — |
| 2018-12-11 | $5.23 | $5.23 | 203,900 | — | — |
| 2018-12-10 | $5.23 | $5.23 | 254,400 | — | — |
| 2018-12-07 | $5.09 | $5.09 | 161,300 | — | — |
| 2018-12-06 | $5.21 | $5.21 | 239,500 | — | — |
| 2018-12-04 | $5.19 | $5.19 | 355,300 | — | — |
| 2018-12-03 | $5.38 | $5.38 | 267,000 | — | — |
| 2018-11-30 | $5.34 | $5.34 | 374,300 | — | — |
| 2018-11-29 | $5.54 | $5.54 | 258,700 | — | — |
| 2018-11-28 | $5.48 | $5.48 | 297,200 | — | — |
| 2018-11-27 | $5.53 | $5.53 | 212,200 | — | — |
| 2018-11-26 | $5.61 | $5.61 | 270,800 | — | — |
| 2018-11-23 | $5.72 | $5.72 | 123,700 | — | — |
| 2018-11-21 | $5.74 | $5.74 | 242,700 | — | — |
| 2018-11-20 | $5.76 | $5.76 | 332,300 | — | — |
| 2018-11-19 | $5.72 | $5.72 | 338,900 | — | — |
| 2018-11-16 | $5.74 | $5.74 | 730,000 | — | — |
| 2018-11-15 | $5.91 | $5.91 | 366,900 | — | — |
| 2018-11-14 | $6.12 | $6.12 | 462,700 | — | — |
| 2018-11-13 | $6.20 | $6.20 | 4,410,100 | — | — |
| 2018-11-12 | $6.63 | $6.63 | 360,600 | — | — |
| 2018-11-09 | $6.75 | $6.75 | 320,400 | — | — |
| 2018-11-08 | $6.93 | $6.93 | 313,900 | — | — |
| 2018-11-07 | $6.80 | $6.80 | 395,800 | — | — |
| 2018-11-06 | $6.77 | $6.77 | 219,400 | — | — |
| 2018-11-05 | $6.71 | $6.71 | 160,000 | — | — |
| 2018-11-02 | $6.75 | $6.75 | 262,200 | — | — |
| 2018-11-01 | $6.75 | $6.75 | 306,600 | — | — |
| 2018-10-31 | $6.80 | $6.80 | 1,179,300 | — | — |
| 2018-10-30 | $5.65 | $5.65 | 424,300 | — | — |
| 2018-10-29 | $5.49 | $5.49 | 167,800 | — | — |
| 2018-10-26 | $5.53 | $5.53 | 172,400 | — | — |
| 2018-10-25 | $5.63 | $5.63 | 169,500 | — | — |
| 2018-10-24 | $5.61 | $5.61 | 166,500 | — | — |
| 2018-10-23 | $5.86 | $5.86 | 170,000 | — | — |
| 2018-10-22 | $5.86 | $5.86 | 257,600 | — | — |
| 2018-10-19 | $5.65 | $5.65 | 184,800 | — | — |
| 2018-10-18 | $5.72 | $5.72 | 182,100 | — | — |
| 2018-10-17 | $5.88 | $5.88 | 97,300 | — | — |
| 2018-10-16 | $5.99 | $5.99 | 122,600 | — | — |
| 2018-10-15 | $5.73 | $5.73 | 309,100 | — | — |
| 2018-10-12 | $5.82 | $5.82 | 273,900 | — | — |
| 2018-10-11 | $5.85 | $5.85 | 184,800 | — | — |
| 2018-10-10 | $5.95 | $5.95 | 318,800 | — | — |
| 2018-10-09 | $6.23 | $6.23 | 262,900 | — | — |
| 2018-10-08 | $6.35 | $6.35 | 268,700 | — | — |
| 2018-10-05 | $6.51 | $6.51 | 147,900 | — | — |
| 2018-10-04 | $6.70 | $6.70 | 91,100 | — | — |
| 2018-10-03 | $6.78 | $6.78 | 102,400 | — | — |
| 2018-10-02 | $6.68 | $6.68 | 102,500 | — | — |
| 2018-10-01 | $6.79 | $6.79 | 134,400 | — | — |
| 2018-09-28 | $6.83 | $6.83 | 114,500 | — | — |
| 2018-09-27 | $6.78 | $6.78 | 92,700 | — | — |
| 2018-09-26 | $6.80 | $6.80 | 132,400 | — | — |
| 2018-09-25 | $6.97 | $6.97 | 99,000 | — | — |
| 2018-09-24 | $7.03 | $7.03 | 204,400 | — | — |
| 2018-09-21 | $7.04 | $7.04 | 695,800 | — | — |
| 2018-09-20 | $6.87 | $6.87 | 106,900 | — | — |
| 2018-09-19 | $6.79 | $6.79 | 134,900 | — | — |
| 2018-09-18 | $6.81 | $6.81 | 146,800 | — | — |
| 2018-09-17 | $6.79 | $6.79 | 188,400 | — | — |
| 2018-09-14 | $6.67 | $6.67 | 132,900 | — | — |
| 2018-09-13 | $6.72 | $6.72 | 125,000 | — | — |
| 2018-09-12 | $6.67 | $6.67 | 94,500 | — | — |
| 2018-09-11 | $6.77 | $6.77 | 145,800 | — | — |
| 2018-09-10 | $6.78 | $6.78 | 98,600 | — | — |
| 2018-09-07 | $6.84 | $6.84 | 157,100 | — | — |
| 2018-09-06 | $6.91 | $6.91 | 137,400 | — | — |
| 2018-09-05 | $6.96 | $6.96 | 437,800 | — | — |
| 2018-09-04 | $6.75 | $6.75 | 330,000 | — | — |
| 2018-08-31 | $6.92 | $6.92 | 265,000 | — | — |
| 2018-08-30 | $6.91 | $6.91 | 233,700 | — | — |
| 2018-08-29 | $7.07 | $7.07 | 199,000 | — | — |
| 2018-08-28 | $7.13 | $7.13 | 171,100 | — | — |
| 2018-08-27 | $7.14 | $7.14 | 479,300 | — | — |
| 2018-08-24 | $7.63 | $7.63 | 179,900 | — | — |
| 2018-08-23 | $7.70 | $7.70 | 203,500 | — | — |
| 2018-08-22 | $7.59 | $7.59 | 653,500 | — | — |
| 2018-08-21 | $7.78 | $7.78 | 232,500 | — | — |
| 2018-08-20 | $7.66 | $7.66 | 402,600 | — | — |
| 2018-08-17 | $7.49 | $7.49 | 268,900 | — | — |
| 2018-08-16 | $7.59 | $7.59 | 204,800 | — | — |
| 2018-08-15 | $7.52 | $7.52 | 442,700 | — | — |
| 2018-08-14 | $7.57 | $7.57 | 1,320,100 | — | — |
| 2018-08-13 | $7.24 | $7.24 | 713,400 | — | — |
| 2018-08-10 | $6.99 | $6.99 | 139,300 | — | — |
| 2018-08-09 | $6.97 | $6.97 | 164,200 | — | — |
| 2018-08-08 | $6.95 | $6.95 | 211,800 | — | — |
| 2018-08-07 | $6.84 | $6.84 | 324,100 | — | — |
| 2018-08-06 | $6.95 | $6.95 | 109,200 | — | — |
| 2018-08-03 | $6.93 | $6.93 | 162,100 | — | — |
| 2018-08-02 | $7.04 | $7.04 | 278,700 | — | — |
| 2018-08-01 | $6.96 | $6.96 | 454,500 | — | — |
| 2018-07-31 | $6.79 | $6.79 | 514,900 | — | — |
| 2018-07-30 | $7.14 | $7.14 | 149,800 | — | — |
| 2018-07-27 | $7.10 | $7.10 | 207,300 | — | — |
| 2018-07-26 | $7.28 | $7.28 | 142,700 | — | — |
| 2018-07-25 | $7.30 | $7.30 | 186,100 | — | — |
| 2018-07-24 | $7.30 | $7.30 | 138,900 | — | — |
| 2018-07-23 | $7.22 | $7.22 | 187,800 | — | — |
| 2018-07-20 | $7.13 | $7.13 | 131,800 | — | — |
| 2018-07-19 | $7.14 | $7.14 | 100,700 | — | — |
| 2018-07-18 | $7.17 | $7.17 | 181,200 | — | — |
| 2018-07-17 | $7.29 | $7.29 | 118,800 | — | — |
| 2018-07-16 | $7.30 | $7.30 | 180,900 | — | — |
| 2018-07-13 | $7.36 | $7.36 | 101,700 | — | — |
| 2018-07-12 | $7.42 | $7.42 | 170,300 | — | — |
| 2018-07-11 | $7.31 | $7.31 | 217,400 | — | — |
| 2018-07-10 | $7.42 | $7.42 | 171,700 | — | — |
| 2018-07-09 | $7.39 | $7.39 | 173,000 | — | — |
| 2018-07-06 | $7.38 | $7.38 | 176,600 | — | — |
| 2018-07-05 | $7.31 | $7.31 | 188,800 | — | — |
| 2018-07-03 | $7.18 | $7.18 | 122,500 | — | — |
| 2018-07-02 | $7.25 | $7.25 | 182,200 | — | — |
| 2018-06-29 | $7.12 | $7.12 | 292,500 | — | — |
| 2018-06-28 | $7.04 | $7.04 | 257,400 | — | — |
| 2018-06-27 | $7.00 | $7.00 | 253,600 | — | — |
| 2018-06-26 | $7.02 | $7.02 | 414,400 | — | — |
| 2018-06-25 | $6.52 | $6.52 | 431,400 | — | — |
| 2018-06-22 | $6.60 | $6.60 | 988,100 | — | — |
| 2018-06-21 | $6.56 | $6.56 | 334,400 | — | — |
| 2018-06-20 | $6.64 | $6.64 | 269,600 | — | — |
| 2018-06-19 | $6.54 | $6.54 | 224,900 | — | — |
| 2018-06-18 | $6.53 | $6.53 | 234,600 | — | — |
| 2018-06-15 | $6.60 | $6.60 | 244,800 | — | — |
| 2018-06-14 | $6.73 | $6.73 | 256,900 | — | — |
| 2018-06-13 | $6.65 | $6.65 | 211,100 | — | — |
| 2018-06-12 | $6.66 | $6.66 | 244,900 | — | — |
| 2018-06-11 | $6.33 | $6.33 | 283,400 | — | — |
| 2018-06-08 | $6.13 | $6.13 | 201,200 | — | — |
| 2018-06-07 | $6.16 | $6.16 | 162,900 | — | — |
| 2018-06-06 | $6.21 | $6.21 | 114,900 | — | — |
| 2018-06-05 | $6.19 | $6.19 | 203,900 | — | — |
| 2018-06-04 | $6.17 | $6.17 | 169,800 | — | — |
| 2018-06-01 | $6.13 | $6.13 | 258,900 | — | — |
| 2018-05-31 | $6.06 | $6.06 | 338,200 | — | — |
| 2018-05-30 | $5.98 | $5.98 | 281,000 | — | — |
| 2018-05-29 | $5.80 | $5.80 | 132,700 | — | — |
| 2018-05-25 | $5.81 | $5.81 | 261,600 | — | — |
| 2018-05-24 | $5.78 | $5.78 | 159,600 | — | — |
| 2018-05-23 | $5.77 | $5.77 | 198,700 | — | — |
| 2018-05-22 | $5.51 | $5.51 | 262,400 | — | — |
| 2018-05-21 | $5.51 | $5.51 | 178,600 | — | — |
| 2018-05-18 | $5.42 | $5.42 | 129,600 | — | — |
| 2018-05-17 | $5.48 | $5.48 | 207,500 | — | — |
| 2018-05-16 | $5.50 | $5.50 | 314,700 | — | — |
| 2018-05-15 | $5.55 | $5.55 | 283,600 | — | — |
| 2018-05-14 | $5.69 | $5.69 | 236,200 | — | — |
| 2018-05-11 | $5.70 | $5.70 | 198,600 | — | — |
| 2018-05-10 | $5.77 | $5.77 | 285,800 | — | — |
| 2018-05-09 | $5.86 | $5.86 | 195,100 | — | — |
| 2018-05-08 | $5.82 | $5.82 | 224,800 | — | — |
| 2018-05-07 | $5.84 | $5.84 | 232,700 | — | — |
| 2018-05-04 | $5.89 | $5.89 | 284,400 | — | — |
| 2018-05-03 | $5.73 | $5.73 | 341,500 | — | — |
| 2018-05-02 | $5.78 | $5.78 | 288,000 | — | — |
| 2018-05-01 | $5.77 | $5.77 | 303,300 | — | — |
| 2018-04-30 | $5.82 | $5.82 | 616,300 | — | — |
| 2018-04-27 | $5.75 | $5.75 | 321,600 | — | — |
| 2018-04-26 | $5.69 | $5.69 | 662,100 | — | — |
| 2018-04-25 | $5.43 | $5.43 | 161,600 | — | — |
| 2018-04-24 | $5.46 | $5.46 | 209,300 | — | — |
| 2018-04-23 | $5.30 | $5.30 | 331,900 | — | — |
| 2018-04-20 | $5.35 | $5.35 | 166,500 | — | — |
| 2018-04-19 | $5.35 | $5.35 | 223,700 | — | — |
| 2018-04-18 | $5.36 | $5.36 | 218,600 | — | — |
| 2018-04-17 | $5.38 | $5.38 | 363,100 | — | — |
| 2018-04-16 | $5.35 | $5.35 | 218,300 | — | — |
| 2018-04-13 | $5.27 | $5.27 | 195,800 | — | — |
| 2018-04-12 | $5.30 | $5.30 | 217,900 | — | — |
| 2018-04-11 | $5.21 | $5.21 | 362,000 | — | — |
| 2018-04-10 | $5.11 | $5.11 | 226,600 | — | — |
| 2018-04-09 | $5.00 | $5.00 | 303,100 | — | — |
| 2018-04-06 | $5.03 | $5.03 | 258,200 | — | — |
| 2018-04-05 | $5.14 | $5.14 | 294,300 | — | — |
| 2018-04-04 | $5.01 | $5.01 | 537,500 | — | — |
| 2018-04-03 | $5.05 | $5.05 | 333,000 | — | — |
| 2018-04-02 | $5.02 | $5.02 | 353,100 | — | — |
| 2018-03-29 | $5.10 | $5.10 | 450,000 | — | — |
| 2018-03-28 | $5.08 | $5.08 | 483,400 | — | — |
| 2018-03-27 | $5.19 | $5.19 | 356,000 | — | — |
| 2018-03-26 | $5.25 | $5.25 | 351,000 | — | — |
| 2018-03-23 | $5.19 | $5.19 | 421,200 | — | — |
| 2018-03-22 | $5.27 | $5.27 | 415,700 | — | — |
| 2018-03-21 | $5.35 | $5.35 | 394,600 | — | — |
| 2018-03-20 | $5.23 | $5.23 | 672,500 | — | — |
| 2018-03-19 | $5.25 | $5.25 | 1,079,700 | — | — |
| 2018-03-16 | $5.12 | $5.12 | 6,186,700 | — | — |
| 2018-03-15 | $5.12 | $5.12 | 1,114,700 | — | — |
| 2018-03-14 | $5.16 | $5.16 | 1,090,800 | — | — |
| 2018-03-13 | $5.28 | $5.28 | 1,192,200 | — | — |
| 2018-03-12 | $5.27 | $5.27 | 2,641,500 | — | — |
| 2018-03-09 | $5.81 | $5.81 | 468,500 | — | — |
| 2018-03-08 | $5.81 | $5.81 | 394,200 | — | — |
| 2018-03-07 | $5.84 | $5.84 | 415,100 | — | — |
| 2018-03-06 | $5.70 | $5.70 | 493,300 | — | — |
| 2018-03-05 | $5.68 | $5.68 | 790,900 | — | — |
| 2018-03-02 | $5.86 | $5.86 | 478,300 | — | — |
| 2018-03-01 | $5.97 | $5.97 | 923,900 | — | — |
| 2018-02-28 | $6.48 | $6.48 | 445,000 | — | — |
| 2018-02-27 | $6.60 | $6.60 | 540,500 | — | — |
| 2018-02-26 | $6.84 | $6.84 | 232,800 | — | — |
| 2018-02-23 | $6.67 | $6.67 | 231,700 | — | — |
| 2018-02-22 | $6.73 | $6.73 | 171,700 | — | — |
| 2018-02-21 | $6.89 | $6.89 | 177,100 | — | — |
| 2018-02-20 | $7.04 | $7.04 | 249,700 | — | — |
| 2018-02-16 | $7.08 | $7.08 | 197,600 | — | — |
| 2018-02-15 | $7.04 | $7.04 | 211,900 | — | — |
| 2018-02-14 | $7.01 | $7.01 | 632,800 | — | — |
| 2018-02-13 | $6.83 | $6.83 | 374,000 | — | — |
| 2018-02-12 | $6.64 | $6.64 | 160,200 | — | — |
| 2018-02-09 | $6.65 | $6.65 | 396,400 | — | — |
| 2018-02-08 | $6.60 | $6.60 | 179,000 | — | — |
| 2018-02-07 | $6.88 | $6.88 | 216,000 | — | — |
| 2018-02-06 | $6.93 | $6.93 | 382,500 | — | — |
| 2018-02-05 | $6.86 | $6.86 | 353,800 | — | — |
| 2018-02-02 | $6.94 | $6.94 | 318,000 | — | — |
| 2018-02-01 | $7.00 | $7.00 | 216,900 | — | — |
| 2018-01-31 | $6.98 | $6.98 | 170,400 | — | — |
| 2018-01-30 | $7.01 | $7.01 | 301,400 | — | — |
| 2018-01-29 | $6.90 | $6.90 | 235,900 | — | — |
| 2018-01-26 | $6.83 | $6.83 | 240,900 | — | — |
| 2018-01-25 | $6.78 | $6.78 | 354,500 | — | — |
| 2018-01-24 | $6.83 | $6.83 | 364,800 | — | — |
| 2018-01-23 | $6.86 | $6.86 | 354,200 | — | — |
| 2018-01-22 | $6.94 | $6.94 | 385,400 | — | — |
| 2018-01-19 | $6.82 | $6.82 | 547,300 | — | — |
| 2018-01-18 | $6.79 | $6.79 | 413,600 | — | — |
| 2018-01-17 | $7.14 | $7.14 | 349,000 | — | — |
| 2018-01-16 | $7.14 | $7.14 | 541,200 | — | — |
| 2018-01-12 | $7.40 | $7.40 | 321,800 | — | — |
| 2018-01-11 | $7.25 | $7.25 | 335,400 | — | — |
| 2018-01-10 | $7.37 | $7.37 | 236,000 | — | — |
| 2018-01-09 | $7.58 | $7.58 | 120,500 | — | — |
| 2018-01-08 | $7.78 | $7.78 | 182,000 | — | — |
| 2018-01-05 | $7.83 | $7.83 | 163,000 | — | — |
| 2018-01-04 | $7.70 | $7.70 | 179,200 | — | — |
| 2018-01-03 | $7.75 | $7.75 | 118,900 | — | — |
| 2018-01-02 | $7.74 | $7.74 | 309,200 | — | — |