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
- 1995-04-17 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 | $2.61 | $3.42 | 403,200 | — | — |
| 2018-12-28 | $2.64 | $3.46 | 276,000 | — | — |
| 2018-12-27 | $2.58 | $3.38 | 189,500 | — | — |
| 2018-12-26 | $2.64 | $3.46 | 317,400 | — | — |
| 2018-12-24 | $2.57 | $3.37 | 114,400 | — | — |
| 2018-12-21 | $2.62 | $3.44 | 608,500 | — | — |
| 2018-12-20 | $2.83 | $3.71 | 459,000 | — | — |
| 2018-12-19 | $2.80 | $3.67 | 330,500 | — | — |
| 2018-12-18 | $2.82 | $3.70 | 666,900 | — | — |
| 2018-12-17 | $2.99 | $3.92 | 410,500 | — | — |
| 2018-12-14 | $2.90 | $3.80 | 389,100 | — | — |
| 2018-12-13 | $2.95 | $3.87 | 436,900 | — | — |
| 2018-12-12 | $2.92 | $3.83 | 341,400 | — | — |
| 2018-12-11 | $2.92 | $3.83 | 357,200 | — | — |
| 2018-12-10 | $2.99 | $3.92 | 879,800 | — | — |
| 2018-12-07 | $3.21 | $4.21 | 828,900 | — | — |
| 2018-12-06 | $3.28 | $4.30 | 2,942,100 | — | — |
| 2018-12-04 | $2.50 | $3.28 | 498,700 | — | — |
| 2018-12-03 | $2.65 | $3.48 | 390,600 | — | — |
| 2018-11-30 | $2.64 | $3.46 | 2,027,700 | — | — |
| 2018-11-29 | $2.50 | $3.28 | 522,500 | — | — |
| 2018-11-28 | $2.38 | $3.12 | 739,900 | — | — |
| 2018-11-27 | $2.29 | $3.00 | 932,700 | — | — |
| 2018-11-26 | $2.38 | $3.12 | 441,000 | — | — |
| 2018-11-23 | $2.27 | $2.98 | 547,100 | — | — |
| 2018-11-21 | $2.36 | $3.10 | 951,600 | — | — |
| 2018-11-20 | $2.34 | $3.07 | 756,900 | — | — |
| 2018-11-19 | $2.53 | $3.32 | 483,400 | — | — |
| 2018-11-16 | $2.63 | $3.45 | 624,200 | — | — |
| 2018-11-15 | $2.66 | $3.49 | 695,300 | — | — |
| 2018-11-14 | $2.66 | $3.49 | 473,900 | — | — |
| 2018-11-13 | $2.65 | $3.48 | 403,900 | — | — |
| 2018-11-12 | $2.77 | $3.63 | 696,000 | — | — |
| 2018-11-09 | $2.74 | $3.59 | 408,800 | — | — |
| 2018-11-08 | $2.84 | $3.73 | 840,800 | — | — |
| 2018-11-07 | $3.12 | $4.09 | 1,168,000 | — | — |
| 2018-11-06 | $3.25 | $4.26 | 649,000 | — | — |
| 2018-11-05 | $3.09 | $4.05 | 888,200 | — | — |
| 2018-11-02 | $3.04 | $3.99 | 671,800 | — | — |
| 2018-11-01 | $2.72 | $3.57 | 931,900 | — | — |
| 2018-10-31 | $2.47 | $3.24 | 1,137,500 | — | — |
| 2018-10-30 | $2.50 | $3.28 | 1,036,000 | — | — |
| 2018-10-29 | $2.41 | $3.16 | 2,385,200 | — | — |
| 2018-10-26 | $2.34 | $3.07 | 561,100 | — | — |
| 2018-10-25 | $2.38 | $3.12 | 369,500 | — | — |
| 2018-10-24 | $2.43 | $3.19 | 509,600 | — | — |
| 2018-10-23 | $2.50 | $3.28 | 528,000 | — | — |
| 2018-10-22 | $2.51 | $3.29 | 1,136,300 | — | — |
| 2018-10-19 | $2.59 | $3.40 | 514,100 | — | — |
| 2018-10-18 | $2.71 | $3.56 | 515,300 | — | — |
| 2018-10-17 | $2.98 | $3.91 | 390,500 | — | — |
| 2018-10-16 | $2.99 | $3.92 | 514,100 | — | — |
| 2018-10-15 | $2.85 | $3.74 | 474,600 | — | — |
| 2018-10-12 | $2.84 | $3.73 | 1,143,600 | — | — |
| 2018-10-11 | $3.18 | $4.17 | 460,100 | — | — |
| 2018-10-10 | $3.33 | $4.37 | 455,800 | — | — |
| 2018-10-09 | $3.60 | $4.72 | 217,400 | — | — |
| 2018-10-08 | $3.72 | $4.88 | 351,600 | — | — |
| 2018-10-05 | $3.83 | $5.02 | 408,600 | — | — |
| 2018-10-04 | $3.92 | $5.14 | 610,800 | — | — |
| 2018-10-03 | $3.86 | $5.06 | 618,500 | — | — |
| 2018-10-02 | $4.03 | $5.29 | 374,900 | — | — |
| 2018-10-01 | $4.06 | $5.33 | 642,300 | — | — |
| 2018-09-28 | $4.15 | $5.44 | 311,100 | — | — |
| 2018-09-27 | $4.25 | $5.58 | 285,900 | — | — |
| 2018-09-26 | $4.40 | $5.77 | 233,300 | — | — |
| 2018-09-25 | $4.50 | $5.90 | 207,300 | — | — |
| 2018-09-24 | $4.50 | $5.90 | 445,100 | — | — |
| 2018-09-21 | $4.65 | $6.10 | 867,300 | — | — |
| 2018-09-20 | $4.60 | $6.03 | 1,096,900 | — | — |
| 2018-09-19 | $4.30 | $5.64 | 314,500 | — | — |
| 2018-09-18 | $4.25 | $5.58 | 172,300 | — | — |
| 2018-09-17 | $4.30 | $5.64 | 173,700 | — | — |
| 2018-09-14 | $4.35 | $5.71 | 239,300 | — | — |
| 2018-09-13 | $4.18 | $5.48 | 269,200 | — | — |
| 2018-09-12 | $4.30 | $5.64 | 317,700 | — | — |
| 2018-09-11 | $4.08 | $5.35 | 375,000 | — | — |
| 2018-09-10 | $4.40 | $5.77 | 114,200 | — | — |
| 2018-09-07 | $4.47 | $5.86 | 185,900 | — | — |
| 2018-09-06 | $4.55 | $5.97 | 82,400 | — | — |
| 2018-09-05 | $4.75 | $6.23 | 139,000 | — | — |
| 2018-09-04 | $4.75 | $6.23 | 228,200 | — | — |
| 2018-08-31 | $4.85 | $6.36 | 117,100 | — | — |
| 2018-08-30 | $4.75 | $6.23 | 130,500 | — | — |
| 2018-08-29 | $4.90 | $6.43 | 127,000 | — | — |
| 2018-08-28 | $4.95 | $6.49 | 271,800 | — | — |
| 2018-08-27 | $4.80 | $6.30 | 214,300 | — | — |
| 2018-08-24 | $4.80 | $6.30 | 340,200 | — | — |
| 2018-08-23 | $4.70 | $6.17 | 223,400 | — | — |
| 2018-08-22 | $4.65 | $6.10 | 426,400 | — | — |
| 2018-08-21 | $4.68 | $6.14 | 299,300 | — | — |
| 2018-08-20 | $4.60 | $6.03 | 428,700 | — | — |
| 2018-08-17 | $4.80 | $6.30 | 161,300 | — | — |
| 2018-08-16 | $4.90 | $6.43 | 158,800 | — | — |
| 2018-08-15 | $4.70 | $6.17 | 723,800 | — | — |
| 2018-08-14 | $4.90 | $6.43 | 131,700 | — | — |
| 2018-08-13 | $5.00 | $6.56 | 239,500 | — | — |
| 2018-08-10 | $5.15 | $6.76 | 299,600 | — | — |
| 2018-08-09 | $5.30 | $6.95 | 392,800 | — | — |
| 2018-08-08 | $5.30 | $6.95 | 266,500 | — | — |
| 2018-08-07 | $5.30 | $6.95 | 447,100 | — | — |
| 2018-08-06 | $5.25 | $6.89 | 541,900 | — | — |
| 2018-08-03 | $5.40 | $7.08 | 845,500 | — | — |
| 2018-08-02 | $4.55 | $5.97 | 655,500 | — | — |
| 2018-08-01 | $4.95 | $6.49 | 724,100 | — | — |
| 2018-07-31 | $5.10 | $6.69 | 233,400 | — | — |
| 2018-07-30 | $5.20 | $6.82 | 301,400 | — | — |
| 2018-07-27 | $5.25 | $6.89 | 189,200 | — | — |
| 2018-07-26 | $5.25 | $6.89 | 241,100 | — | — |
| 2018-07-25 | $4.95 | $6.49 | 308,900 | — | — |
| 2018-07-24 | $5.10 | $6.69 | 296,000 | — | — |
| 2018-07-23 | $5.05 | $6.63 | 249,700 | — | — |
| 2018-07-20 | $5.10 | $6.69 | 254,000 | — | — |
| 2018-07-19 | $5.45 | $7.15 | 631,000 | — | — |
| 2018-07-18 | $5.50 | $7.22 | 526,200 | — | — |
| 2018-07-17 | $5.35 | $7.02 | 407,100 | — | — |
| 2018-07-16 | $5.40 | $7.08 | 555,100 | — | — |
| 2018-07-13 | $5.45 | $7.15 | 278,900 | — | — |
| 2018-07-12 | $5.65 | $7.41 | 439,400 | — | — |
| 2018-07-11 | $5.55 | $7.28 | 373,000 | — | — |
| 2018-07-10 | $5.50 | $7.22 | 716,900 | — | — |
| 2018-07-09 | $5.50 | $7.22 | 207,100 | — | — |
| 2018-07-06 | $5.45 | $7.15 | 413,200 | — | — |
| 2018-07-05 | $5.30 | $6.95 | 638,600 | — | — |
| 2018-07-03 | $5.20 | $6.82 | 684,000 | — | — |
| 2018-07-02 | $4.70 | $6.17 | 225,700 | — | — |
| 2018-06-29 | $4.60 | $6.03 | 276,100 | — | — |
| 2018-06-28 | $4.65 | $6.10 | 455,800 | — | — |
| 2018-06-27 | $4.85 | $6.36 | 266,700 | — | — |
| 2018-06-26 | $5.10 | $6.69 | 247,300 | — | — |
| 2018-06-25 | $5.05 | $6.63 | 311,200 | — | — |
| 2018-06-22 | $5.20 | $6.82 | 1,906,100 | — | — |
| 2018-06-21 | $4.90 | $6.43 | 343,600 | — | — |
| 2018-06-20 | $4.90 | $6.43 | 463,100 | — | — |
| 2018-06-19 | $4.75 | $6.23 | 184,600 | — | — |
| 2018-06-18 | $4.80 | $6.30 | 249,600 | — | — |
| 2018-06-15 | $4.90 | $6.43 | 480,900 | — | — |
| 2018-06-14 | $4.75 | $6.23 | 227,700 | — | — |
| 2018-06-13 | $4.65 | $6.10 | 219,200 | — | — |
| 2018-06-12 | $4.70 | $6.17 | 272,100 | — | — |
| 2018-06-11 | $4.80 | $6.30 | 390,900 | — | — |
| 2018-06-08 | $4.65 | $6.10 | 468,400 | — | — |
| 2018-06-07 | $4.65 | $6.10 | 320,600 | — | — |
| 2018-06-06 | $4.75 | $6.23 | 610,900 | — | — |
| 2018-06-05 | $4.75 | $6.23 | 470,400 | — | — |
| 2018-06-04 | $4.45 | $5.84 | 858,600 | — | — |
| 2018-06-01 | $4.25 | $5.58 | 453,600 | — | — |
| 2018-05-31 | $4.15 | $5.44 | 444,700 | — | — |
| 2018-05-30 | $4.25 | $5.58 | 496,200 | — | — |
| 2018-05-29 | $4.20 | $5.51 | 810,700 | — | — |
| 2018-05-25 | $4.40 | $5.77 | 441,700 | — | — |
| 2018-05-24 | $4.35 | $5.71 | 731,100 | — | — |
| 2018-05-23 | $4.45 | $5.84 | 862,900 | — | — |
| 2018-05-22 | $4.45 | $5.84 | 370,400 | — | — |
| 2018-05-21 | $4.50 | $5.90 | 574,800 | — | — |
| 2018-05-18 | $4.50 | $5.90 | 945,600 | — | — |
| 2018-05-17 | $4.60 | $6.03 | 1,200,700 | — | — |
| 2018-05-16 | $4.30 | $5.64 | 756,300 | — | — |
| 2018-05-15 | $4.15 | $5.44 | 986,300 | — | — |
| 2018-05-14 | $4.10 | $5.38 | 959,000 | — | — |
| 2018-05-11 | $4.35 | $5.71 | 2,231,800 | — | — |
| 2018-05-10 | $4.85 | $6.36 | 5,241,500 | — | — |
| 2018-05-09 | $6.85 | $8.99 | 666,600 | — | — |
| 2018-05-08 | $7.05 | $9.25 | 249,200 | — | — |
| 2018-05-07 | $7.35 | $9.64 | 261,800 | — | — |
| 2018-05-04 | $7.25 | $9.51 | 234,300 | — | — |
| 2018-05-03 | $7.05 | $9.25 | 269,000 | — | — |
| 2018-05-02 | $7.15 | $9.38 | 472,400 | — | — |
| 2018-05-01 | $7.30 | $9.58 | 392,600 | — | — |
| 2018-04-30 | $7.55 | $9.90 | 187,700 | — | — |
| 2018-04-27 | $7.45 | $9.77 | 124,600 | — | — |
| 2018-04-26 | $7.60 | $9.97 | 240,000 | — | — |
| 2018-04-25 | $7.60 | $9.97 | 333,600 | — | — |
| 2018-04-24 | $7.75 | $10.17 | 272,100 | — | — |
| 2018-04-23 | $7.80 | $10.23 | 162,300 | — | — |
| 2018-04-20 | $7.95 | $10.43 | 269,500 | — | — |
| 2018-04-19 | $7.95 | $10.43 | 407,800 | — | — |
| 2018-04-18 | $8.20 | $10.76 | 538,500 | — | — |
| 2018-04-17 | $8.20 | $10.76 | 1,353,500 | — | — |
| 2018-04-16 | $8.18 | $10.73 | 355,400 | — | — |
| 2018-04-13 | $7.55 | $9.90 | 289,700 | — | — |
| 2018-04-12 | $7.65 | $10.04 | 584,600 | — | — |
| 2018-04-11 | $6.85 | $8.99 | 372,500 | — | — |
| 2018-04-10 | $6.90 | $9.05 | 247,000 | — | — |
| 2018-04-09 | $6.95 | $9.12 | 302,200 | — | — |
| 2018-04-06 | $7.05 | $9.25 | 315,100 | — | — |
| 2018-04-05 | $7.15 | $9.38 | 275,700 | — | — |
| 2018-04-04 | $7.05 | $9.25 | 262,300 | — | — |
| 2018-04-03 | $6.85 | $8.99 | 287,600 | — | — |
| 2018-04-02 | $6.95 | $9.12 | 379,000 | — | — |
| 2018-03-29 | $7.20 | $9.45 | 374,000 | — | — |
| 2018-03-28 | $7.10 | $9.31 | 466,500 | — | — |
| 2018-03-27 | $6.95 | $9.12 | 442,900 | — | — |
| 2018-03-26 | $6.70 | $8.79 | 225,700 | — | — |
| 2018-03-23 | $6.65 | $8.72 | 416,000 | — | — |
| 2018-03-22 | $6.65 | $8.72 | 420,700 | — | — |
| 2018-03-21 | $7.00 | $9.18 | 328,900 | — | — |
| 2018-03-20 | $7.10 | $9.31 | 369,300 | — | — |
| 2018-03-19 | $7.10 | $9.31 | 563,100 | — | — |
| 2018-03-16 | $7.40 | $9.71 | 423,500 | — | — |
| 2018-03-15 | $7.60 | $9.97 | 334,200 | — | — |
| 2018-03-14 | $7.70 | $10.10 | 258,000 | — | — |
| 2018-03-13 | $7.65 | $10.04 | 348,600 | — | — |
| 2018-03-12 | $7.85 | $10.30 | 437,500 | — | — |
| 2018-03-09 | $7.45 | $9.77 | 390,500 | — | — |
| 2018-03-08 | $7.35 | $9.64 | 203,700 | — | — |
| 2018-03-07 | $7.45 | $9.77 | 379,900 | — | — |
| 2018-03-06 | $7.55 | $9.90 | 405,400 | — | — |
| 2018-03-05 | $7.80 | $10.23 | 460,500 | — | — |
| 2018-03-02 | $8.20 | $10.76 | 407,700 | — | — |
| 2018-03-01 | $7.90 | $10.36 | 372,000 | — | — |
| 2018-02-28 | $7.85 | $10.30 | 638,600 | — | — |
| 2018-02-27 | $8.45 | $11.09 | 578,300 | — | — |
| 2018-02-26 | $8.60 | $11.28 | 869,400 | — | — |
| 2018-02-23 | $8.75 | $11.48 | 873,600 | — | — |
| 2018-02-22 | $9.70 | $12.73 | 735,800 | — | — |
| 2018-02-21 | $9.35 | $12.27 | 385,300 | — | — |
| 2018-02-20 | $9.40 | $12.33 | 231,700 | — | — |
| 2018-02-16 | $9.70 | $12.73 | 282,200 | — | — |
| 2018-02-15 | $9.60 | $12.59 | 595,200 | — | — |
| 2018-02-14 | $9.60 | $12.59 | 517,400 | — | — |
| 2018-02-13 | $8.93 | $11.72 | 225,800 | — | — |
| 2018-02-12 | $9.00 | $11.81 | 234,900 | — | — |
| 2018-02-09 | $9.00 | $11.81 | 401,800 | — | — |
| 2018-02-08 | $8.65 | $11.35 | 260,800 | — | — |
| 2018-02-07 | $8.75 | $11.48 | 262,100 | — | — |
| 2018-02-06 | $8.60 | $11.28 | 576,200 | — | — |
| 2018-02-05 | $8.40 | $11.02 | 454,500 | — | — |
| 2018-02-02 | $8.85 | $11.61 | 394,100 | — | — |
| 2018-02-01 | $9.00 | $11.81 | 327,100 | — | — |
| 2018-01-31 | $9.00 | $11.81 | 214,100 | — | — |
| 2018-01-30 | $9.00 | $11.81 | 362,200 | — | — |
| 2018-01-29 | $9.05 | $11.87 | 139,900 | — | — |
| 2018-01-26 | $9.10 | $11.94 | 200,600 | — | — |
| 2018-01-25 | $9.05 | $11.87 | 169,400 | — | — |
| 2018-01-24 | $9.20 | $12.07 | 191,200 | — | — |
| 2018-01-23 | $9.15 | $12.00 | 284,900 | — | — |
| 2018-01-22 | $9.20 | $12.07 | 215,500 | — | — |
| 2018-01-19 | $9.15 | $12.00 | 172,800 | — | — |
| 2018-01-18 | $9.10 | $11.94 | 233,700 | — | — |
| 2018-01-17 | $9.25 | $12.14 | 421,200 | — | — |
| 2018-01-16 | $8.90 | $11.68 | 326,000 | — | — |
| 2018-01-12 | $9.40 | $12.33 | 295,600 | — | — |
| 2018-01-11 | $9.45 | $12.40 | 292,200 | — | — |
| 2018-01-10 | $9.45 | $12.40 | 225,900 | — | — |
| 2018-01-09 | $9.65 | $12.66 | 156,300 | — | — |
| 2018-01-08 | $9.85 | $12.92 | 273,100 | — | — |
| 2018-01-05 | $9.60 | $12.59 | 286,400 | — | — |
| 2018-01-04 | $9.85 | $12.92 | 181,800 | — | — |
| 2018-01-03 | $9.95 | $13.05 | 381,100 | — | — |
| 2018-01-02 | $10.15 | $13.32 | 501,400 | — | — |