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
- 1997-02-07 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 | $3.92 | $21.97 | 11,300 | — | — |
| 2018-12-28 | $3.89 | $21.81 | 14,500 | — | — |
| 2018-12-27 | $3.86 | $21.64 | 8,000 | — | — |
| 2018-12-26 | $3.87 | $21.69 | 15,200 | — | — |
| 2018-12-24 | $3.90 | $21.86 | 18,400 | — | — |
| 2018-12-21 | $3.90 | $21.86 | 11,300 | — | — |
| 2018-12-20 | $3.91 | $21.92 | 24,100 | — | — |
| 2018-12-19 | $3.96 | $22.20 | 26,200 | — | — |
| 2018-12-18 | $3.97 | $22.25 | 39,900 | — | — |
| 2018-12-17 | $3.93 | $22.03 | 11,300 | — | — |
| 2018-12-14 | $3.99 | $22.37 | 51,400 | — | — |
| 2018-12-13 | $4.03 | $22.23 | 16,500 | — | — |
| 2018-12-12 | $4.01 | $22.12 | 34,300 | — | — |
| 2018-12-11 | $3.94 | $21.73 | 6,400 | — | — |
| 2018-12-10 | $3.95 | $21.79 | 7,900 | — | — |
| 2018-12-07 | $3.89 | $21.45 | 17,700 | — | — |
| 2018-12-06 | $3.90 | $21.51 | 66,500 | — | — |
| 2018-12-04 | $3.94 | $21.73 | 3,400 | — | — |
| 2018-12-03 | $3.95 | $21.79 | 8,200 | — | — |
| 2018-11-30 | $3.97 | $21.90 | 19,700 | — | — |
| 2018-11-29 | $3.97 | $21.90 | 5,700 | — | — |
| 2018-11-28 | $3.96 | $21.84 | 13,200 | — | — |
| 2018-11-27 | $3.94 | $21.73 | 6,700 | — | — |
| 2018-11-26 | $3.94 | $21.73 | 15,100 | — | — |
| 2018-11-23 | $3.93 | $21.68 | 5,000 | — | — |
| 2018-11-21 | $3.95 | $21.79 | 55,500 | — | — |
| 2018-11-20 | $4.01 | $22.12 | 7,100 | — | — |
| 2018-11-19 | $4.01 | $22.12 | 45,300 | — | — |
| 2018-11-16 | $4.05 | $22.34 | 22,000 | — | — |
| 2018-11-15 | $4.05 | $22.34 | 67,000 | — | — |
| 2018-11-14 | $3.99 | $22.01 | 24,300 | — | — |
| 2018-11-13 | $4.02 | $22.17 | 4,200 | — | — |
| 2018-11-12 | $4.03 | $22.23 | 1,000 | — | — |
| 2018-11-09 | $4.09 | $22.56 | 2,300 | — | — |
| 2018-11-08 | $4.05 | $22.34 | 4,400 | — | — |
| 2018-11-07 | $4.01 | $22.12 | 1,500 | — | — |
| 2018-11-06 | $4.03 | $22.23 | 9,500 | — | — |
| 2018-11-05 | $4.02 | $22.17 | 23,900 | — | — |
| 2018-11-02 | $3.90 | $21.51 | 13,700 | — | — |
| 2018-11-01 | $4.03 | $22.23 | 9,500 | — | — |
| 2018-10-31 | $3.98 | $21.95 | 8,700 | — | — |
| 2018-10-30 | $4.00 | $22.06 | 15,700 | — | — |
| 2018-10-29 | $4.02 | $22.17 | 20,700 | — | — |
| 2018-10-26 | $4.10 | $22.61 | 3,300 | — | — |
| 2018-10-25 | $4.15 | $22.89 | 20,800 | — | — |
| 2018-10-24 | $4.00 | $22.06 | 10,500 | — | — |
| 2018-10-23 | $4.02 | $22.17 | 1,400 | — | — |
| 2018-10-22 | $4.00 | $22.06 | 7,100 | — | — |
| 2018-10-19 | $4.06 | $22.39 | 500 | — | — |
| 2018-10-18 | $3.98 | $21.95 | 22,000 | — | — |
| 2018-10-17 | $4.02 | $22.17 | 3,200 | — | — |
| 2018-10-16 | $4.06 | $22.39 | 7,100 | — | — |
| 2018-10-15 | $4.05 | $22.34 | 3,700 | — | — |
| 2018-10-12 | $4.02 | $22.17 | 24,400 | — | — |
| 2018-10-11 | $4.04 | $22.28 | 53,200 | — | — |
| 2018-10-10 | $4.20 | $23.16 | 5,900 | — | — |
| 2018-10-09 | $4.17 | $23.00 | 40,000 | — | — |
| 2018-10-08 | $4.20 | $23.16 | 6,100 | — | — |
| 2018-10-05 | $4.16 | $22.94 | 13,500 | — | — |
| 2018-10-04 | $4.21 | $23.22 | 11,100 | — | — |
| 2018-10-03 | $4.22 | $23.27 | 9,300 | — | — |
| 2018-10-02 | $4.22 | $23.27 | 4,300 | — | — |
| 2018-10-01 | $4.21 | $23.22 | 13,300 | — | — |
| 2018-09-28 | $4.19 | $23.11 | 16,100 | — | — |
| 2018-09-27 | $4.18 | $23.05 | 26,700 | — | — |
| 2018-09-26 | $4.21 | $23.22 | 16,500 | — | — |
| 2018-09-25 | $4.18 | $23.05 | 4,000 | — | — |
| 2018-09-24 | $4.20 | $23.16 | 6,500 | — | — |
| 2018-09-21 | $4.22 | $23.27 | 17,500 | — | — |
| 2018-09-20 | $4.15 | $22.89 | 15,800 | — | — |
| 2018-09-19 | $4.10 | $22.61 | 8,800 | — | — |
| 2018-09-18 | $4.12 | $22.72 | 9,700 | — | — |
| 2018-09-17 | $4.10 | $22.61 | 5,700 | — | — |
| 2018-09-14 | $4.17 | $22.64 | 28,800 | — | — |
| 2018-09-13 | $4.19 | $22.75 | 28,400 | — | — |
| 2018-09-12 | $4.20 | $22.80 | 8,800 | — | — |
| 2018-09-11 | $4.20 | $22.80 | 1,400 | — | — |
| 2018-09-10 | $4.19 | $22.75 | 2,500 | — | — |
| 2018-09-07 | $4.23 | $22.97 | 10,100 | — | — |
| 2018-09-06 | $4.22 | $22.91 | 6,300 | — | — |
| 2018-09-05 | $4.20 | $22.80 | 3,300 | — | — |
| 2018-09-04 | $4.23 | $22.97 | 25,300 | — | — |
| 2018-08-31 | $4.25 | $23.07 | 10,200 | — | — |
| 2018-08-30 | $4.25 | $23.07 | 11,600 | — | — |
| 2018-08-29 | $4.24 | $23.02 | 500 | — | — |
| 2018-08-28 | $4.20 | $22.80 | 8,200 | — | — |
| 2018-08-27 | $4.24 | $23.02 | 27,400 | — | — |
| 2018-08-24 | $4.21 | $22.86 | 47,200 | — | — |
| 2018-08-23 | $4.16 | $22.59 | 16,200 | — | — |
| 2018-08-22 | $4.16 | $22.59 | 14,400 | — | — |
| 2018-08-21 | $4.13 | $22.42 | 7,000 | — | — |
| 2018-08-20 | $4.09 | $22.21 | 1,000 | — | — |
| 2018-08-17 | $4.04 | $21.93 | 8,200 | — | — |
| 2018-08-16 | $4.09 | $22.21 | 6,400 | — | — |
| 2018-08-15 | $4.12 | $22.37 | 24,700 | — | — |
| 2018-08-14 | $4.07 | $22.10 | 6,900 | — | — |
| 2018-08-13 | $4.01 | $21.77 | 8,100 | — | — |
| 2018-08-10 | $4.09 | $22.21 | 11,300 | — | — |
| 2018-08-09 | $4.08 | $22.15 | 6,700 | — | — |
| 2018-08-08 | $4.04 | $21.93 | 8,600 | — | — |
| 2018-08-07 | $4.04 | $21.93 | 19,300 | — | — |
| 2018-08-06 | $4.10 | $22.26 | 4,000 | — | — |
| 2018-08-03 | $4.10 | $22.26 | 2,400 | — | — |
| 2018-08-02 | $4.11 | $22.31 | 1,200 | — | — |
| 2018-08-01 | $4.13 | $22.42 | 12,700 | — | — |
| 2018-07-31 | $4.13 | $22.42 | 5,200 | — | — |
| 2018-07-30 | $4.13 | $22.42 | 16,400 | — | — |
| 2018-07-27 | $4.14 | $22.48 | 2,400 | — | — |
| 2018-07-26 | $4.05 | $21.99 | 7,500 | — | — |
| 2018-07-25 | $4.09 | $22.21 | 7,300 | — | — |
| 2018-07-24 | $4.05 | $21.99 | 20,200 | — | — |
| 2018-07-23 | $4.14 | $22.48 | 14,600 | — | — |
| 2018-07-20 | $4.14 | $22.48 | 600 | — | — |
| 2018-07-19 | $4.11 | $22.31 | 8,900 | — | — |
| 2018-07-18 | $4.14 | $22.48 | 2,100 | — | — |
| 2018-07-17 | $4.10 | $22.26 | 15,100 | — | — |
| 2018-07-16 | $4.10 | $22.26 | 5,600 | — | — |
| 2018-07-13 | $4.10 | $22.26 | 17,000 | — | — |
| 2018-07-12 | $4.13 | $22.42 | 9,900 | — | — |
| 2018-07-11 | $4.17 | $22.64 | 6,900 | — | — |
| 2018-07-10 | $4.14 | $22.48 | 6,700 | — | — |
| 2018-07-09 | $4.11 | $22.31 | 22,500 | — | — |
| 2018-07-06 | $4.16 | $22.59 | 23,100 | — | — |
| 2018-07-05 | $4.27 | $23.18 | 3,000 | — | — |
| 2018-07-03 | $4.30 | $23.35 | 2,400 | — | — |
| 2018-07-02 | $4.45 | $24.16 | 15,700 | — | — |
| 2018-06-29 | $4.15 | $22.53 | 6,300 | — | — |
| 2018-06-28 | $4.10 | $22.26 | 17,800 | — | — |
| 2018-06-27 | $4.16 | $22.59 | 7,100 | — | — |
| 2018-06-26 | $4.08 | $22.15 | 2,900 | — | — |
| 2018-06-25 | $4.07 | $22.10 | 1,200 | — | — |
| 2018-06-22 | $4.10 | $22.26 | 29,700 | — | — |
| 2018-06-21 | $4.08 | $22.15 | 1,900 | — | — |
| 2018-06-20 | $4.10 | $22.26 | 2,900 | — | — |
| 2018-06-19 | $4.09 | $22.21 | 16,700 | — | — |
| 2018-06-18 | $4.07 | $22.10 | 4,200 | — | — |
| 2018-06-15 | $4.10 | $22.26 | 8,000 | — | — |
| 2018-06-14 | $4.13 | $22.42 | 1,900 | — | — |
| 2018-06-13 | $4.14 | $22.12 | 9,400 | — | — |
| 2018-06-12 | $4.18 | $22.34 | 800 | — | — |
| 2018-06-11 | $4.21 | $22.50 | 20,200 | — | — |
| 2018-06-08 | $4.19 | $22.39 | 19,000 | — | — |
| 2018-06-07 | $4.16 | $22.23 | 39,500 | — | — |
| 2018-06-06 | $4.10 | $21.91 | 5,200 | — | — |
| 2018-06-05 | $4.16 | $22.23 | 7,100 | — | — |
| 2018-06-04 | $4.15 | $22.18 | 29,500 | — | — |
| 2018-06-01 | $4.21 | $22.50 | 4,500 | — | — |
| 2018-05-31 | $4.21 | $22.50 | 10,800 | — | — |
| 2018-05-30 | $4.16 | $22.23 | 19,100 | — | — |
| 2018-05-29 | $4.18 | $22.34 | 12,100 | — | — |
| 2018-05-25 | $4.14 | $22.12 | 37,900 | — | — |
| 2018-05-24 | $4.17 | $22.29 | 2,300 | — | — |
| 2018-05-23 | $4.22 | $22.55 | 12,800 | — | — |
| 2018-05-22 | $4.20 | $22.45 | 41,300 | — | — |
| 2018-05-21 | $4.19 | $22.39 | 5,400 | — | — |
| 2018-05-18 | $4.16 | $22.23 | 10,200 | — | — |
| 2018-05-17 | $3.96 | $21.16 | 15,900 | — | — |
| 2018-05-16 | $3.95 | $21.11 | 69,800 | — | — |
| 2018-05-15 | $3.99 | $21.32 | 5,100 | — | — |
| 2018-05-14 | $4.05 | $21.64 | 14,500 | — | — |
| 2018-05-11 | $4.12 | $22.02 | 7,600 | — | — |
| 2018-05-10 | $4.12 | $22.02 | 11,600 | — | — |
| 2018-05-09 | $4.17 | $22.29 | 8,600 | — | — |
| 2018-05-08 | $4.17 | $22.29 | 3,500 | — | — |
| 2018-05-07 | $4.17 | $22.29 | 500 | — | — |
| 2018-05-04 | $4.18 | $22.34 | 400 | — | — |
| 2018-05-03 | $4.17 | $22.29 | 18,300 | — | — |
| 2018-05-02 | $4.18 | $22.34 | 4,600 | — | — |
| 2018-05-01 | $4.18 | $22.34 | 1,200 | — | — |
| 2018-04-30 | $4.16 | $22.23 | 3,000 | — | — |
| 2018-04-27 | $4.18 | $22.34 | 400 | — | — |
| 2018-04-26 | $4.16 | $22.23 | 3,500 | — | — |
| 2018-04-25 | $4.18 | $22.34 | 5,900 | — | — |
| 2018-04-24 | $4.18 | $22.34 | 4,600 | — | — |
| 2018-04-23 | $4.20 | $22.45 | 7,900 | — | — |
| 2018-04-20 | $4.18 | $22.34 | 7,800 | — | — |
| 2018-04-19 | $4.22 | $22.55 | 10,400 | — | — |
| 2018-04-18 | $4.21 | $22.50 | 11,400 | — | — |
| 2018-04-17 | $4.23 | $22.61 | 3,200 | — | — |
| 2018-04-16 | $4.21 | $22.50 | 2,500 | — | — |
| 2018-04-13 | $4.23 | $22.61 | 600 | — | — |
| 2018-04-12 | $4.21 | $22.50 | 16,600 | — | — |
| 2018-04-11 | $4.21 | $22.50 | 24,000 | — | — |
| 2018-04-10 | $4.22 | $22.55 | 29,500 | — | — |
| 2018-04-09 | $4.20 | $22.45 | 19,200 | — | — |
| 2018-04-06 | $4.22 | $22.55 | 26,000 | — | — |
| 2018-04-05 | $4.20 | $22.45 | 29,400 | — | — |
| 2018-04-04 | $4.23 | $22.61 | 6,200 | — | — |
| 2018-04-03 | $4.19 | $22.39 | 10,900 | — | — |
| 2018-04-02 | $4.38 | $23.41 | 5,400 | — | — |
| 2018-03-29 | $4.42 | $23.62 | 5,300 | — | — |
| 2018-03-28 | $4.32 | $23.09 | 2,100 | — | — |
| 2018-03-27 | $4.44 | $23.73 | 3,700 | — | — |
| 2018-03-26 | $4.24 | $22.66 | 3,200 | — | — |
| 2018-03-23 | $4.32 | $23.09 | 1,100 | — | — |
| 2018-03-22 | $4.31 | $23.03 | 6,600 | — | — |
| 2018-03-21 | $4.27 | $22.82 | 14,900 | — | — |
| 2018-03-20 | $4.28 | $22.87 | 7,100 | — | — |
| 2018-03-19 | $4.35 | $23.25 | 16,400 | — | — |
| 2018-03-16 | $4.39 | $23.46 | 11,000 | — | — |
| 2018-03-15 | $4.18 | $22.34 | 20,900 | — | — |
| 2018-03-14 | $4.37 | $23.35 | 1,400 | — | — |
| 2018-03-13 | $4.35 | $22.90 | 9,100 | — | — |
| 2018-03-12 | $4.36 | $22.95 | 11,200 | — | — |
| 2018-03-09 | $4.30 | $22.64 | 9,800 | — | — |
| 2018-03-08 | $4.32 | $22.74 | 800 | — | — |
| 2018-03-07 | $4.39 | $23.11 | 8,900 | — | — |
| 2018-03-06 | $4.36 | $22.95 | 13,000 | — | — |
| 2018-03-05 | $4.34 | $22.85 | 4,200 | — | — |
| 2018-03-02 | $4.35 | $22.90 | 1,000 | — | — |
| 2018-03-01 | $4.30 | $22.64 | 19,800 | — | — |
| 2018-02-28 | $4.31 | $22.69 | 16,300 | — | — |
| 2018-02-27 | $4.35 | $22.90 | 3,700 | — | — |
| 2018-02-26 | $4.42 | $23.27 | 7,500 | — | — |
| 2018-02-23 | $4.43 | $23.32 | 2,100 | — | — |
| 2018-02-22 | $4.44 | $23.37 | 2,600 | — | — |
| 2018-02-21 | $4.40 | $23.16 | 600 | — | — |
| 2018-02-20 | $4.39 | $23.11 | 3,800 | — | — |
| 2018-02-16 | $4.36 | $22.95 | 3,200 | — | — |
| 2018-02-15 | $4.41 | $23.22 | 400 | — | — |
| 2018-02-14 | $4.42 | $23.27 | 6,700 | — | — |
| 2018-02-13 | $4.60 | $24.22 | 6,600 | — | — |
| 2018-02-12 | $4.46 | $23.48 | 12,200 | — | — |
| 2018-02-09 | $4.40 | $23.16 | 7,200 | — | — |
| 2018-02-08 | $4.45 | $23.43 | 12,100 | — | — |
| 2018-02-07 | $4.47 | $23.53 | 9,000 | — | — |
| 2018-02-06 | $4.43 | $23.32 | 25,600 | — | — |
| 2018-02-05 | $4.46 | $23.48 | 5,700 | — | — |
| 2018-02-02 | $4.52 | $23.79 | 24,500 | — | — |
| 2018-02-01 | $4.58 | $24.11 | 9,000 | — | — |
| 2018-01-31 | $4.57 | $24.06 | 10,900 | — | — |
| 2018-01-30 | $4.56 | $24.01 | 5,000 | — | — |
| 2018-01-29 | $4.56 | $24.01 | 4,200 | — | — |
| 2018-01-26 | $4.57 | $24.06 | 3,000 | — | — |
| 2018-01-25 | $4.58 | $24.11 | 5,000 | — | — |
| 2018-01-24 | $4.58 | $24.11 | 6,900 | — | — |
| 2018-01-23 | $4.60 | $24.22 | 4,800 | — | — |
| 2018-01-22 | $4.60 | $24.22 | 13,600 | — | — |
| 2018-01-19 | $4.54 | $23.90 | 17,300 | — | — |
| 2018-01-18 | $4.56 | $24.01 | 6,400 | — | — |
| 2018-01-17 | $4.58 | $24.11 | 12,300 | — | — |
| 2018-01-16 | $4.64 | $24.43 | 12,700 | — | — |
| 2018-01-12 | $4.57 | $24.06 | 3,800 | — | — |
| 2018-01-11 | $4.59 | $24.16 | 3,300 | — | — |
| 2018-01-10 | $4.60 | $24.22 | 19,500 | — | — |
| 2018-01-09 | $4.54 | $23.90 | 9,600 | — | — |
| 2018-01-08 | $4.56 | $24.01 | 11,400 | — | — |
| 2018-01-05 | $4.54 | $23.90 | 17,100 | — | — |
| 2018-01-04 | $4.60 | $24.22 | 9,500 | — | — |
| 2018-01-03 | $4.65 | $24.48 | 500 | — | — |
| 2018-01-02 | $4.62 | $24.32 | 6,100 | — | — |