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
- 1994-04-06 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 | $7.26 | $11.49 | 41,700 | — | — |
| 2018-12-28 | $6.96 | $11.01 | 88,700 | — | — |
| 2018-12-27 | $6.71 | $10.59 | 32,700 | — | — |
| 2018-12-26 | $6.63 | $10.46 | 46,000 | — | — |
| 2018-12-24 | $6.36 | $10.03 | 37,600 | — | — |
| 2018-12-21 | $6.37 | $10.05 | 124,800 | — | — |
| 2018-12-20 | $6.42 | $10.13 | 155,800 | — | — |
| 2018-12-19 | $6.88 | $10.85 | 42,700 | — | — |
| 2018-12-18 | $7.14 | $11.26 | 48,000 | — | — |
| 2018-12-17 | $6.80 | $10.73 | 45,600 | — | — |
| 2018-12-14 | $7.13 | $11.25 | 29,500 | — | — |
| 2018-12-13 | $7.42 | $11.71 | 21,600 | — | — |
| 2018-12-12 | $7.48 | $11.80 | 45,500 | — | — |
| 2018-12-11 | $7.34 | $11.58 | 49,500 | — | — |
| 2018-12-10 | $7.10 | $11.20 | 74,100 | — | — |
| 2018-12-07 | $7.24 | $11.42 | 73,100 | — | — |
| 2018-12-06 | $7.36 | $11.61 | 155,000 | — | — |
| 2018-12-04 | $8.17 | $12.89 | 66,200 | — | — |
| 2018-12-03 | $8.69 | $13.71 | 57,700 | — | — |
| 2018-11-30 | $8.73 | $13.77 | 88,500 | — | — |
| 2018-11-29 | $8.83 | $13.93 | 199,300 | — | — |
| 2018-11-28 | $7.90 | $12.46 | 21,700 | — | — |
| 2018-11-27 | $7.84 | $12.37 | 19,700 | — | — |
| 2018-11-26 | $8.04 | $12.68 | 27,900 | — | — |
| 2018-11-23 | $8.06 | $12.71 | 9,400 | — | — |
| 2018-11-21 | $7.98 | $12.59 | 41,600 | — | — |
| 2018-11-20 | $7.79 | $12.29 | 48,200 | — | — |
| 2018-11-19 | $7.97 | $12.57 | 72,500 | — | — |
| 2018-11-16 | $8.25 | $13.01 | 54,900 | — | — |
| 2018-11-15 | $8.24 | $13.00 | 52,800 | — | — |
| 2018-11-14 | $8.20 | $12.94 | 70,600 | — | — |
| 2018-11-13 | $8.26 | $13.03 | 36,100 | — | — |
| 2018-11-12 | $8.07 | $12.73 | 77,900 | — | — |
| 2018-11-09 | $8.50 | $13.41 | 101,700 | — | — |
| 2018-11-08 | $8.06 | $12.71 | 42,900 | — | — |
| 2018-11-07 | $8.24 | $13.00 | 33,500 | — | — |
| 2018-11-06 | $7.90 | $12.46 | 35,800 | — | — |
| 2018-11-05 | $7.86 | $12.40 | 33,900 | — | — |
| 2018-11-02 | $8.01 | $12.64 | 42,100 | — | — |
| 2018-11-01 | $8.04 | $12.68 | 121,000 | — | — |
| 2018-10-31 | $7.76 | $12.24 | 142,200 | — | — |
| 2018-10-30 | $6.90 | $10.88 | 36,000 | — | — |
| 2018-10-29 | $6.79 | $10.71 | 26,600 | — | — |
| 2018-10-26 | $6.83 | $10.77 | 48,500 | — | — |
| 2018-10-25 | $6.89 | $10.87 | 55,900 | — | — |
| 2018-10-24 | $6.63 | $10.46 | 103,300 | — | — |
| 2018-10-23 | $6.95 | $10.96 | 41,600 | — | — |
| 2018-10-22 | $7.18 | $11.33 | 54,900 | — | — |
| 2018-10-19 | $6.99 | $11.03 | 76,400 | — | — |
| 2018-10-18 | $7.09 | $11.18 | 48,800 | — | — |
| 2018-10-17 | $7.38 | $11.64 | 43,700 | — | — |
| 2018-10-16 | $7.45 | $11.75 | 76,200 | — | — |
| 2018-10-15 | $7.05 | $11.12 | 175,300 | — | — |
| 2018-10-12 | $7.21 | $11.37 | 85,200 | — | — |
| 2018-10-11 | $7.27 | $11.47 | 73,000 | — | — |
| 2018-10-10 | $7.21 | $11.37 | 139,200 | — | — |
| 2018-10-09 | $7.59 | $11.97 | 59,600 | — | — |
| 2018-10-08 | $7.41 | $11.69 | 86,700 | — | — |
| 2018-10-05 | $7.42 | $11.71 | 97,000 | — | — |
| 2018-10-04 | $7.67 | $12.10 | 108,200 | — | — |
| 2018-10-03 | $7.75 | $12.23 | 108,300 | — | — |
| 2018-10-02 | $7.71 | $12.16 | 302,000 | — | — |
| 2018-10-01 | $7.33 | $11.56 | 223,200 | — | — |
| 2018-09-28 | $7.10 | $11.20 | 231,900 | — | — |
| 2018-09-27 | $7.20 | $11.36 | 129,300 | — | — |
| 2018-09-26 | $7.35 | $11.56 | 199,300 | — | — |
| 2018-09-25 | $7.70 | $12.11 | 172,500 | — | — |
| 2018-09-24 | $7.75 | $12.19 | 205,600 | — | — |
| 2018-09-21 | $7.78 | $12.24 | 457,300 | — | — |
| 2018-09-20 | $8.90 | $14.00 | 165,400 | — | — |
| 2018-09-19 | $8.40 | $13.21 | 136,100 | — | — |
| 2018-09-18 | $8.55 | $13.45 | 287,500 | — | — |
| 2018-09-17 | $9.25 | $14.55 | 336,400 | — | — |
| 2018-09-14 | $8.25 | $12.98 | 543,400 | — | — |
| 2018-09-13 | $10.50 | $16.52 | 446,800 | — | — |
| 2018-09-12 | $10.00 | $15.73 | 286,400 | — | — |
| 2018-09-11 | $10.30 | $16.20 | 118,100 | — | — |
| 2018-09-10 | $10.40 | $16.36 | 112,500 | — | — |
| 2018-09-07 | $10.15 | $15.97 | 94,400 | — | — |
| 2018-09-06 | $10.35 | $16.28 | 88,100 | — | — |
| 2018-09-05 | $10.55 | $16.60 | 188,000 | — | — |
| 2018-09-04 | $11.30 | $17.78 | 126,900 | — | — |
| 2018-08-31 | $11.80 | $18.56 | 67,100 | — | — |
| 2018-08-30 | $11.55 | $18.17 | 132,500 | — | — |
| 2018-08-29 | $11.40 | $17.93 | 112,700 | — | — |
| 2018-08-28 | $11.75 | $18.49 | 74,000 | — | — |
| 2018-08-27 | $11.80 | $18.56 | 197,500 | — | — |
| 2018-08-24 | $11.70 | $18.41 | 344,100 | — | — |
| 2018-08-23 | $12.20 | $19.19 | 422,900 | — | — |
| 2018-08-22 | $11.40 | $17.93 | 166,300 | — | — |
| 2018-08-21 | $10.95 | $17.23 | 279,900 | — | — |
| 2018-08-20 | $11.00 | $17.31 | 240,700 | — | — |
| 2018-08-17 | $10.25 | $16.13 | 67,100 | — | — |
| 2018-08-16 | $10.00 | $15.73 | 65,100 | — | — |
| 2018-08-15 | $9.95 | $15.65 | 121,000 | — | — |
| 2018-08-14 | $10.65 | $16.75 | 70,500 | — | — |
| 2018-08-13 | $10.20 | $16.05 | 228,700 | — | — |
| 2018-08-10 | $10.90 | $17.15 | 176,300 | — | — |
| 2018-08-09 | $10.50 | $16.52 | 292,200 | — | — |
| 2018-08-08 | $10.05 | $15.81 | 68,300 | — | — |
| 2018-08-07 | $9.98 | $15.70 | 73,200 | — | — |
| 2018-08-06 | $9.95 | $15.65 | 88,200 | — | — |
| 2018-08-03 | $9.90 | $15.57 | 67,800 | — | — |
| 2018-08-02 | $9.80 | $15.42 | 83,000 | — | — |
| 2018-08-01 | $9.90 | $15.57 | 133,400 | — | — |
| 2018-07-31 | $9.95 | $15.65 | 95,400 | — | — |
| 2018-07-30 | $9.60 | $15.10 | 99,900 | — | — |
| 2018-07-27 | $9.55 | $15.02 | 251,800 | — | — |
| 2018-07-26 | $9.85 | $15.50 | 643,800 | — | — |
| 2018-07-25 | $8.65 | $13.61 | 36,600 | — | — |
| 2018-07-24 | $8.55 | $13.45 | 131,700 | — | — |
| 2018-07-23 | $9.15 | $14.39 | 168,000 | — | — |
| 2018-07-20 | $9.05 | $14.24 | 69,000 | — | — |
| 2018-07-19 | $8.90 | $14.00 | 243,100 | — | — |
| 2018-07-18 | $9.35 | $14.71 | 329,000 | — | — |
| 2018-07-17 | $8.35 | $13.14 | 203,100 | — | — |
| 2018-07-16 | $7.95 | $12.51 | 96,600 | — | — |
| 2018-07-13 | $7.75 | $12.19 | 66,300 | — | — |
| 2018-07-12 | $7.65 | $12.04 | 75,800 | — | — |
| 2018-07-11 | $7.45 | $11.72 | 57,100 | — | — |
| 2018-07-10 | $7.45 | $11.72 | 86,200 | — | — |
| 2018-07-09 | $7.25 | $11.41 | 54,100 | — | — |
| 2018-07-06 | $7.25 | $11.41 | 62,000 | — | — |
| 2018-07-05 | $7.20 | $11.33 | 32,600 | — | — |
| 2018-07-03 | $7.25 | $11.41 | 56,300 | — | — |
| 2018-07-02 | $7.15 | $11.25 | 62,600 | — | — |
| 2018-06-29 | $7.25 | $11.41 | 81,700 | — | — |
| 2018-06-28 | $7.40 | $11.64 | 60,000 | — | — |
| 2018-06-27 | $7.45 | $11.69 | 61,600 | — | — |
| 2018-06-26 | $7.65 | $12.00 | 82,400 | — | — |
| 2018-06-25 | $7.40 | $11.61 | 94,400 | — | — |
| 2018-06-22 | $7.60 | $11.92 | 119,600 | — | — |
| 2018-06-21 | $7.50 | $11.77 | 190,400 | — | — |
| 2018-06-20 | $7.50 | $11.77 | 92,900 | — | — |
| 2018-06-19 | $7.45 | $11.69 | 126,800 | — | — |
| 2018-06-18 | $7.85 | $12.32 | 149,200 | — | — |
| 2018-06-15 | $7.65 | $12.00 | 326,900 | — | — |
| 2018-06-14 | $8.20 | $12.87 | 184,200 | — | — |
| 2018-06-13 | $7.85 | $12.32 | 253,400 | — | — |
| 2018-06-12 | $7.50 | $11.77 | 675,900 | — | — |
| 2018-06-11 | $8.35 | $13.10 | 3,084,900 | — | — |
| 2018-06-08 | $6.25 | $9.81 | 132,900 | — | — |
| 2018-06-07 | $6.00 | $9.41 | 35,700 | — | — |
| 2018-06-06 | $6.00 | $9.41 | 63,900 | — | — |
| 2018-06-05 | $5.75 | $9.02 | 271,700 | — | — |
| 2018-06-04 | $6.05 | $9.49 | 200,300 | — | — |
| 2018-06-01 | $7.10 | $11.14 | 38,800 | — | — |
| 2018-05-31 | $7.15 | $11.22 | 73,500 | — | — |
| 2018-05-30 | $7.10 | $11.14 | 82,200 | — | — |
| 2018-05-29 | $6.83 | $10.72 | 79,900 | — | — |
| 2018-05-25 | $6.60 | $10.36 | 90,700 | — | — |
| 2018-05-24 | $6.80 | $10.67 | 103,700 | — | — |
| 2018-05-23 | $6.60 | $10.36 | 48,300 | — | — |
| 2018-05-22 | $6.50 | $10.20 | 25,700 | — | — |
| 2018-05-21 | $6.45 | $10.12 | 33,300 | — | — |
| 2018-05-18 | $6.40 | $10.04 | 53,200 | — | — |
| 2018-05-17 | $6.40 | $10.04 | 66,400 | — | — |
| 2018-05-16 | $6.30 | $9.88 | 54,400 | — | — |
| 2018-05-15 | $6.25 | $9.81 | 19,000 | — | — |
| 2018-05-14 | $6.25 | $9.81 | 85,300 | — | — |
| 2018-05-11 | $6.20 | $9.73 | 24,400 | — | — |
| 2018-05-10 | $6.20 | $9.73 | 75,900 | — | — |
| 2018-05-09 | $5.95 | $9.34 | 25,800 | — | — |
| 2018-05-08 | $5.80 | $9.10 | 48,700 | — | — |
| 2018-05-07 | $5.80 | $9.10 | 66,900 | — | — |
| 2018-05-04 | $5.85 | $9.18 | 51,800 | — | — |
| 2018-05-03 | $5.80 | $9.10 | 28,300 | — | — |
| 2018-05-02 | $5.85 | $9.18 | 38,800 | — | — |
| 2018-05-01 | $5.65 | $8.86 | 145,100 | — | — |
| 2018-04-30 | $5.65 | $8.86 | 17,900 | — | — |
| 2018-04-27 | $5.60 | $8.79 | 20,700 | — | — |
| 2018-04-26 | $5.60 | $8.79 | 44,400 | — | — |
| 2018-04-25 | $5.45 | $8.55 | 28,700 | — | — |
| 2018-04-24 | $5.45 | $8.55 | 101,600 | — | — |
| 2018-04-23 | $5.45 | $8.55 | 44,400 | — | — |
| 2018-04-20 | $5.55 | $8.71 | 51,200 | — | — |
| 2018-04-19 | $5.60 | $8.79 | 46,100 | — | — |
| 2018-04-18 | $5.65 | $8.86 | 136,300 | — | — |
| 2018-04-17 | $5.70 | $8.94 | 147,200 | — | — |
| 2018-04-16 | $6.00 | $9.41 | 322,200 | — | — |
| 2018-04-13 | $5.80 | $9.10 | 373,000 | — | — |
| 2018-04-12 | $5.45 | $8.55 | 305,400 | — | — |
| 2018-04-11 | $4.85 | $7.61 | 247,700 | — | — |
| 2018-04-10 | $4.65 | $7.30 | 48,800 | — | — |
| 2018-04-09 | $4.53 | $7.11 | 34,300 | — | — |
| 2018-04-06 | $4.50 | $7.06 | 5,900 | — | — |
| 2018-04-05 | $4.50 | $7.06 | 24,200 | — | — |
| 2018-04-04 | $4.45 | $6.98 | 9,300 | — | — |
| 2018-04-03 | $4.55 | $7.14 | 45,900 | — | — |
| 2018-04-02 | $4.35 | $6.83 | 56,300 | — | — |
| 2018-03-29 | $4.60 | $7.22 | 88,700 | — | — |
| 2018-03-28 | $4.40 | $6.90 | 79,700 | — | — |
| 2018-03-27 | $4.55 | $7.11 | 112,300 | — | — |
| 2018-03-26 | $4.65 | $7.26 | 94,000 | — | — |
| 2018-03-23 | $4.40 | $6.87 | 86,900 | — | — |
| 2018-03-22 | $4.50 | $7.03 | 98,300 | — | — |
| 2018-03-21 | $4.45 | $6.95 | 86,800 | — | — |
| 2018-03-20 | $4.45 | $6.95 | 86,500 | — | — |
| 2018-03-19 | $4.60 | $7.19 | 128,900 | — | — |
| 2018-03-16 | $4.50 | $7.03 | 150,000 | — | — |
| 2018-03-15 | $4.70 | $7.34 | 447,800 | — | — |
| 2018-03-14 | $4.75 | $7.42 | 4,210,900 | — | — |
| 2018-03-13 | $3.45 | $5.39 | 166,800 | — | — |
| 2018-03-12 | $3.35 | $5.23 | 49,700 | — | — |
| 2018-03-09 | $3.10 | $4.84 | 41,900 | — | — |
| 2018-03-08 | $3.25 | $5.08 | 14,600 | — | — |
| 2018-03-07 | $3.25 | $5.08 | 6,000 | — | — |
| 2018-03-06 | $3.30 | $5.15 | 26,100 | — | — |
| 2018-03-05 | $3.30 | $5.15 | 20,200 | — | — |
| 2018-03-02 | $3.20 | $5.00 | 22,800 | — | — |
| 2018-03-01 | $3.05 | $4.76 | 26,400 | — | — |
| 2018-02-28 | $3.15 | $4.92 | 34,100 | — | — |
| 2018-02-27 | $3.15 | $4.92 | 12,500 | — | — |
| 2018-02-26 | $3.20 | $5.00 | 35,300 | — | — |
| 2018-02-23 | $3.25 | $5.08 | 13,700 | — | — |
| 2018-02-22 | $3.23 | $5.05 | 18,900 | — | — |
| 2018-02-21 | $3.30 | $5.15 | 2,400 | — | — |
| 2018-02-20 | $3.20 | $5.00 | 27,700 | — | — |
| 2018-02-16 | $3.25 | $5.08 | 16,600 | — | — |
| 2018-02-15 | $3.20 | $5.00 | 20,100 | — | — |
| 2018-02-14 | $3.25 | $5.08 | 6,600 | — | — |
| 2018-02-13 | $3.25 | $5.08 | 60,900 | — | — |
| 2018-02-12 | $3.05 | $4.76 | 13,500 | — | — |
| 2018-02-09 | $3.00 | $4.69 | 18,300 | — | — |
| 2018-02-08 | $3.00 | $4.69 | 7,000 | — | — |
| 2018-02-07 | $3.00 | $4.69 | 25,100 | — | — |
| 2018-02-06 | $3.00 | $4.69 | 45,100 | — | — |
| 2018-02-05 | $3.00 | $4.69 | 32,900 | — | — |
| 2018-02-02 | $3.00 | $4.69 | 24,500 | — | — |
| 2018-02-01 | $3.20 | $5.00 | 14,900 | — | — |
| 2018-01-31 | $3.15 | $4.92 | 17,100 | — | — |
| 2018-01-30 | $3.10 | $4.84 | 35,000 | — | — |
| 2018-01-29 | $3.25 | $5.08 | 27,600 | — | — |
| 2018-01-26 | $3.30 | $5.15 | 29,600 | — | — |
| 2018-01-25 | $3.35 | $5.23 | 195,800 | — | — |
| 2018-01-24 | $3.40 | $5.31 | 414,200 | — | — |
| 2018-01-23 | $2.60 | $4.06 | 34,700 | — | — |
| 2018-01-22 | $2.70 | $4.22 | 14,600 | — | — |
| 2018-01-19 | $2.75 | $4.30 | 40,500 | — | — |
| 2018-01-18 | $2.60 | $4.06 | 20,400 | — | — |
| 2018-01-17 | $2.60 | $4.06 | 13,400 | — | — |
| 2018-01-16 | $2.65 | $4.14 | 11,400 | — | — |
| 2018-01-12 | $2.65 | $4.14 | 24,700 | — | — |
| 2018-01-11 | $2.60 | $4.06 | 14,300 | — | — |
| 2018-01-10 | $2.55 | $3.98 | 1,100 | — | — |
| 2018-01-09 | $2.55 | $3.98 | 40,500 | — | — |
| 2018-01-08 | $2.70 | $4.22 | 9,600 | — | — |
| 2018-01-05 | $2.66 | $4.16 | 6,600 | — | — |
| 2018-01-04 | $2.60 | $4.06 | 8,500 | — | — |
| 2018-01-03 | $2.65 | $4.14 | 11,500 | — | — |
| 2018-01-02 | $2.65 | $4.14 | 11,500 | — | — |