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
- 1987-03-31 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 | $6.15 | $12.36 | 7,100 | — | — |
| 2018-12-28 | $6.00 | $12.06 | 1,600 | — | — |
| 2018-12-27 | $6.10 | $12.26 | 100 | — | — |
| 2018-12-26 | $6.10 | $12.26 | 3,400 | — | — |
| 2018-12-24 | $5.86 | $11.78 | 1,800 | — | — |
| 2018-12-21 | $6.26 | $12.58 | 0 | — | — |
| 2018-12-20 | $6.26 | $12.58 | 3,100 | — | — |
| 2018-12-19 | $6.40 | $12.87 | 300 | — | — |
| 2018-12-18 | $6.53 | $13.13 | 2,300 | — | — |
| 2018-12-17 | $6.41 | $12.89 | 500 | — | — |
| 2018-12-14 | $6.44 | $12.95 | 700 | — | — |
| 2018-12-13 | $6.49 | $13.05 | 0 | — | — |
| 2018-12-12 | $6.49 | $13.05 | 2,800 | — | — |
| 2018-12-11 | $6.40 | $12.87 | 400 | — | — |
| 2018-12-10 | $6.50 | $13.07 | 400 | — | — |
| 2018-12-07 | $6.54 | $13.15 | 1,300 | — | — |
| 2018-12-06 | $6.74 | $13.55 | 1,000 | — | — |
| 2018-12-04 | $6.59 | $13.25 | 0 | — | — |
| 2018-12-03 | $6.59 | $13.25 | 300 | — | — |
| 2018-11-30 | $6.64 | $13.35 | 8,500 | — | — |
| 2018-11-29 | $6.65 | $13.37 | 10,400 | — | — |
| 2018-11-28 | $7.35 | $14.78 | 600 | — | — |
| 2018-11-27 | $7.11 | $14.29 | 700 | — | — |
| 2018-11-26 | $7.17 | $14.41 | 900 | — | — |
| 2018-11-23 | $7.10 | $14.27 | 400 | — | — |
| 2018-11-21 | $7.00 | $14.07 | 1,100 | — | — |
| 2018-11-20 | $6.98 | $14.03 | 2,800 | — | — |
| 2018-11-19 | $6.97 | $14.01 | 500 | — | — |
| 2018-11-16 | $6.94 | $13.95 | 1,000 | — | — |
| 2018-11-15 | $6.92 | $13.91 | 100 | — | — |
| 2018-11-14 | $6.91 | $13.89 | 3,200 | — | — |
| 2018-11-13 | $6.90 | $13.87 | 1,700 | — | — |
| 2018-11-12 | $6.98 | $14.03 | 100 | — | — |
| 2018-11-09 | $7.00 | $14.07 | 1,600 | — | — |
| 2018-11-08 | $7.00 | $14.07 | 0 | — | — |
| 2018-11-07 | $7.00 | $14.07 | 2,600 | — | — |
| 2018-11-06 | $6.94 | $13.95 | 1,200 | — | — |
| 2018-11-05 | $6.80 | $13.67 | 3,300 | — | — |
| 2018-11-02 | $6.70 | $13.47 | 100 | — | — |
| 2018-11-01 | $6.79 | $13.65 | 2,600 | — | — |
| 2018-10-31 | $6.64 | $13.35 | 2,100 | — | — |
| 2018-10-30 | $6.78 | $13.63 | 300 | — | — |
| 2018-10-29 | $6.55 | $13.17 | 6,500 | — | — |
| 2018-10-26 | $6.70 | $13.47 | 2,300 | — | — |
| 2018-10-25 | $6.72 | $13.51 | 700 | — | — |
| 2018-10-24 | $6.83 | $13.73 | 1,800 | — | — |
| 2018-10-23 | $6.70 | $13.47 | 1,000 | — | — |
| 2018-10-22 | $6.65 | $13.37 | 0 | — | — |
| 2018-10-19 | $6.65 | $13.37 | 600 | — | — |
| 2018-10-18 | $6.74 | $13.55 | 600 | — | — |
| 2018-10-17 | $6.84 | $13.75 | 700 | — | — |
| 2018-10-16 | $6.74 | $13.55 | 700 | — | — |
| 2018-10-15 | $6.75 | $13.57 | 0 | — | — |
| 2018-10-12 | $6.75 | $13.57 | 0 | — | — |
| 2018-10-11 | $6.75 | $13.57 | 200 | — | — |
| 2018-10-10 | $6.72 | $13.51 | 1,500 | — | — |
| 2018-10-09 | $6.72 | $13.51 | 3,700 | — | — |
| 2018-10-08 | $6.65 | $13.37 | 2,700 | — | — |
| 2018-10-05 | $6.79 | $13.65 | 900 | — | — |
| 2018-10-04 | $6.86 | $13.79 | 0 | — | — |
| 2018-10-03 | $6.86 | $13.79 | 900 | — | — |
| 2018-10-02 | $6.87 | $13.81 | 0 | — | — |
| 2018-10-01 | $6.87 | $13.81 | 9,100 | — | — |
| 2018-09-28 | $6.90 | $13.87 | 1,600 | — | — |
| 2018-09-27 | $6.90 | $13.87 | 900 | — | — |
| 2018-09-26 | $6.85 | $13.77 | 900 | — | — |
| 2018-09-25 | $6.85 | $13.77 | 0 | — | — |
| 2018-09-24 | $6.85 | $13.77 | 1,000 | — | — |
| 2018-09-21 | $6.85 | $13.77 | 2,900 | — | — |
| 2018-09-20 | $6.90 | $13.87 | 3,100 | — | — |
| 2018-09-19 | $6.80 | $13.67 | 2,100 | — | — |
| 2018-09-18 | $6.90 | $13.87 | 900 | — | — |
| 2018-09-17 | $6.90 | $13.87 | 0 | — | — |
| 2018-09-14 | $6.90 | $13.87 | 7,100 | — | — |
| 2018-09-13 | $6.80 | $13.67 | 24,600 | — | — |
| 2018-09-12 | $6.50 | $13.07 | 1,700 | — | — |
| 2018-09-11 | $6.55 | $13.17 | 8,100 | — | — |
| 2018-09-10 | $6.55 | $13.17 | 700 | — | — |
| 2018-09-07 | $6.50 | $13.07 | 2,800 | — | — |
| 2018-09-06 | $6.50 | $13.07 | 4,800 | — | — |
| 2018-09-05 | $6.60 | $13.27 | 20,300 | — | — |
| 2018-09-04 | $6.95 | $13.97 | 15,900 | — | — |
| 2018-08-31 | $6.70 | $13.47 | 264,500 | — | — |
| 2018-08-30 | $7.15 | $14.37 | 800 | — | — |
| 2018-08-29 | $7.15 | $14.37 | 3,600 | — | — |
| 2018-08-28 | $7.20 | $14.47 | 17,700 | — | — |
| 2018-08-27 | $7.20 | $14.47 | 10,100 | — | — |
| 2018-08-24 | $7.25 | $14.58 | 14,000 | — | — |
| 2018-08-23 | $7.20 | $14.47 | 11,300 | — | — |
| 2018-08-22 | $7.20 | $14.47 | 4,600 | — | — |
| 2018-08-21 | $7.20 | $14.47 | 600 | — | — |
| 2018-08-20 | $7.35 | $14.78 | 4,300 | — | — |
| 2018-08-17 | $7.35 | $14.78 | 1,000 | — | — |
| 2018-08-16 | $7.35 | $14.78 | 600 | — | — |
| 2018-08-15 | $7.30 | $14.68 | 600 | — | — |
| 2018-08-14 | $7.27 | $14.62 | 1,300 | — | — |
| 2018-08-13 | $7.22 | $14.51 | 1,200 | — | — |
| 2018-08-10 | $7.34 | $14.76 | 2,000 | — | — |
| 2018-08-09 | $7.35 | $14.78 | 1,400 | — | — |
| 2018-08-08 | $7.35 | $14.78 | 2,200 | — | — |
| 2018-08-07 | $7.25 | $14.58 | 6,000 | — | — |
| 2018-08-06 | $7.43 | $14.94 | 600 | — | — |
| 2018-08-03 | $7.40 | $14.88 | 200 | — | — |
| 2018-08-02 | $7.35 | $14.78 | 3,500 | — | — |
| 2018-08-01 | $7.55 | $15.18 | 1,200 | — | — |
| 2018-07-31 | $7.55 | $15.18 | 500 | — | — |
| 2018-07-30 | $7.55 | $15.18 | 6,100 | — | — |
| 2018-07-27 | $7.80 | $15.68 | 400 | — | — |
| 2018-07-26 | $7.83 | $15.74 | 500 | — | — |
| 2018-07-25 | $7.70 | $15.48 | 400 | — | — |
| 2018-07-24 | $7.60 | $15.28 | 100 | — | — |
| 2018-07-23 | $7.66 | $15.40 | 2,800 | — | — |
| 2018-07-20 | $7.50 | $15.08 | 1,300 | — | — |
| 2018-07-19 | $7.55 | $15.18 | 500 | — | — |
| 2018-07-18 | $7.55 | $15.18 | 200 | — | — |
| 2018-07-17 | $7.65 | $15.38 | 2,200 | — | — |
| 2018-07-16 | $7.55 | $15.18 | 2,400 | — | — |
| 2018-07-13 | $7.48 | $15.04 | 0 | — | — |
| 2018-07-12 | $7.48 | $15.04 | 1,100 | — | — |
| 2018-07-11 | $7.64 | $15.36 | 700 | — | — |
| 2018-07-10 | $7.50 | $15.08 | 7,500 | — | — |
| 2018-07-09 | $7.60 | $15.28 | 800 | — | — |
| 2018-07-06 | $7.60 | $15.28 | 500 | — | — |
| 2018-07-05 | $7.72 | $15.52 | 2,200 | — | — |
| 2018-07-03 | $7.80 | $15.68 | 400 | — | — |
| 2018-07-02 | $7.75 | $15.58 | 700 | — | — |
| 2018-06-29 | $7.75 | $15.58 | 3,300 | — | — |
| 2018-06-28 | $7.85 | $15.78 | 0 | — | — |
| 2018-06-27 | $7.85 | $15.78 | 400 | — | — |
| 2018-06-26 | $8.00 | $16.08 | 500 | — | — |
| 2018-06-25 | $7.75 | $15.58 | 3,600 | — | — |
| 2018-06-22 | $7.98 | $16.04 | 1,600 | — | — |
| 2018-06-21 | $7.90 | $15.88 | 1,600 | — | — |
| 2018-06-20 | $8.15 | $16.38 | 500 | — | — |
| 2018-06-19 | $8.00 | $16.08 | 3,000 | — | — |
| 2018-06-18 | $8.00 | $16.08 | 12,400 | — | — |
| 2018-06-15 | $8.35 | $16.79 | 1,000 | — | — |
| 2018-06-14 | $8.35 | $16.79 | 3,200 | — | — |
| 2018-06-13 | $8.25 | $16.59 | 1,200 | — | — |
| 2018-06-12 | $8.00 | $16.08 | 16,600 | — | — |
| 2018-06-11 | $7.92 | $15.92 | 4,800 | — | — |
| 2018-06-08 | $7.70 | $15.48 | 400 | — | — |
| 2018-06-07 | $7.75 | $15.58 | 8,200 | — | — |
| 2018-06-06 | $7.55 | $15.18 | 17,000 | — | — |
| 2018-06-05 | $7.63 | $15.34 | 7,500 | — | — |
| 2018-06-04 | $7.80 | $15.68 | 23,500 | — | — |
| 2018-06-01 | $7.93 | $15.94 | 2,800 | — | — |
| 2018-05-31 | $7.96 | $16.00 | 1,800 | — | — |
| 2018-05-30 | $8.03 | $16.14 | 3,400 | — | — |
| 2018-05-29 | $8.15 | $16.38 | 2,900 | — | — |
| 2018-05-25 | $8.25 | $16.59 | 10,500 | — | — |
| 2018-05-24 | $8.20 | $16.49 | 2,300 | — | — |
| 2018-05-23 | $8.45 | $16.99 | 200 | — | — |
| 2018-05-22 | $8.35 | $16.79 | 1,600 | — | — |
| 2018-05-21 | $8.20 | $16.49 | 2,700 | — | — |
| 2018-05-18 | $8.32 | $16.73 | 4,400 | — | — |
| 2018-05-17 | $8.23 | $16.55 | 4,300 | — | — |
| 2018-05-16 | $8.20 | $16.49 | 4,000 | — | — |
| 2018-05-15 | $8.20 | $16.49 | 1,700 | — | — |
| 2018-05-14 | $8.20 | $16.49 | 2,200 | — | — |
| 2018-05-11 | $8.55 | $17.19 | 3,400 | — | — |
| 2018-05-10 | $8.11 | $16.30 | 6,200 | — | — |
| 2018-05-09 | $8.40 | $16.89 | 6,700 | — | — |
| 2018-05-08 | $8.30 | $16.69 | 2,700 | — | — |
| 2018-05-07 | $8.05 | $16.18 | 4,000 | — | — |
| 2018-05-04 | $8.15 | $16.38 | 5,200 | — | — |
| 2018-05-03 | $8.40 | $16.89 | 1,200 | — | — |
| 2018-05-02 | $8.30 | $16.69 | 1,600 | — | — |
| 2018-05-01 | $8.40 | $16.89 | 1,500 | — | — |
| 2018-04-30 | $8.60 | $17.29 | 3,700 | — | — |
| 2018-04-27 | $8.75 | $17.59 | 300 | — | — |
| 2018-04-26 | $8.90 | $17.89 | 900 | — | — |
| 2018-04-25 | $8.88 | $17.85 | 0 | — | — |
| 2018-04-24 | $8.88 | $17.85 | 0 | — | — |
| 2018-04-23 | $8.88 | $17.85 | 1,900 | — | — |
| 2018-04-20 | $8.35 | $16.79 | 900 | — | — |
| 2018-04-19 | $9.05 | $18.19 | 0 | — | — |
| 2018-04-18 | $9.05 | $18.19 | 1,200 | — | — |
| 2018-04-17 | $9.05 | $18.19 | 600 | — | — |
| 2018-04-16 | $9.16 | $18.42 | 1,400 | — | — |
| 2018-04-13 | $9.00 | $18.09 | 500 | — | — |
| 2018-04-12 | $8.91 | $17.91 | 1,200 | — | — |
| 2018-04-11 | $8.70 | $17.49 | 6,400 | — | — |
| 2018-04-10 | $9.05 | $18.19 | 18,400 | — | — |
| 2018-04-09 | $8.80 | $17.69 | 500 | — | — |
| 2018-04-06 | $8.60 | $17.29 | 0 | — | — |
| 2018-04-05 | $8.60 | $17.29 | 900 | — | — |
| 2018-04-04 | $8.70 | $17.49 | 700 | — | — |
| 2018-04-03 | $9.00 | $18.09 | 2,300 | — | — |
| 2018-04-02 | $8.89 | $17.87 | 4,400 | — | — |
| 2018-03-29 | $8.70 | $17.49 | 4,000 | — | — |
| 2018-03-28 | $9.02 | $18.13 | 2,600 | — | — |
| 2018-03-27 | $9.55 | $19.20 | 4,800 | — | — |
| 2018-03-26 | $9.52 | $19.14 | 4,100 | — | — |
| 2018-03-23 | $9.65 | $19.40 | 0 | — | — |
| 2018-03-22 | $9.65 | $19.40 | 4,500 | — | — |
| 2018-03-21 | $10.15 | $20.41 | 4,900 | — | — |
| 2018-03-20 | $9.85 | $19.80 | 800 | — | — |
| 2018-03-19 | $9.70 | $19.50 | 400 | — | — |
| 2018-03-16 | $10.15 | $20.41 | 1,700 | — | — |
| 2018-03-15 | $10.20 | $20.51 | 3,600 | — | — |
| 2018-03-14 | $9.85 | $19.80 | 400 | — | — |
| 2018-03-13 | $9.90 | $19.90 | 400 | — | — |
| 2018-03-12 | $9.80 | $19.70 | 700 | — | — |
| 2018-03-09 | $9.95 | $20.00 | 1,300 | — | — |
| 2018-03-08 | $9.80 | $19.70 | 1,300 | — | — |
| 2018-03-07 | $9.80 | $19.70 | 300 | — | — |
| 2018-03-06 | $10.18 | $20.47 | 2,100 | — | — |
| 2018-03-05 | $10.00 | $20.10 | 5,000 | — | — |
| 2018-03-02 | $10.15 | $20.41 | 1,200 | — | — |
| 2018-03-01 | $10.10 | $20.30 | 0 | — | — |
| 2018-02-28 | $10.10 | $20.30 | 0 | — | — |
| 2018-02-27 | $10.10 | $20.30 | 0 | — | — |
| 2018-02-26 | $10.10 | $20.30 | 1,900 | — | — |
| 2018-02-23 | $10.05 | $20.20 | 0 | — | — |
| 2018-02-22 | $10.05 | $20.20 | 600 | — | — |
| 2018-02-21 | $10.15 | $20.41 | 0 | — | — |
| 2018-02-20 | $10.15 | $20.41 | 6,600 | — | — |
| 2018-02-16 | $9.95 | $20.00 | 200 | — | — |
| 2018-02-15 | $10.00 | $20.10 | 1,400 | — | — |
| 2018-02-14 | $9.65 | $19.40 | 1,000 | — | — |
| 2018-02-13 | $9.70 | $19.50 | 300 | — | — |
| 2018-02-12 | $9.65 | $19.40 | 1,700 | — | — |
| 2018-02-09 | $9.40 | $18.90 | 1,500 | — | — |
| 2018-02-08 | $9.60 | $19.30 | 1,300 | — | — |
| 2018-02-07 | $9.65 | $19.40 | 1,600 | — | — |
| 2018-02-06 | $9.85 | $19.80 | 5,300 | — | — |
| 2018-02-05 | $9.75 | $19.60 | 10,400 | — | — |
| 2018-02-02 | $10.15 | $20.41 | 3,800 | — | — |
| 2018-02-01 | $10.50 | $21.11 | 400 | — | — |
| 2018-01-31 | $10.30 | $20.71 | 700 | — | — |
| 2018-01-30 | $10.36 | $20.83 | 800 | — | — |
| 2018-01-29 | $10.45 | $21.01 | 2,400 | — | — |
| 2018-01-26 | $10.50 | $21.11 | 5,200 | — | — |
| 2018-01-25 | $10.68 | $21.47 | 2,200 | — | — |
| 2018-01-24 | $10.60 | $21.31 | 1,300 | — | — |
| 2018-01-23 | $10.80 | $21.71 | 1,200 | — | — |
| 2018-01-22 | $10.95 | $22.01 | 500 | — | — |
| 2018-01-19 | $11.00 | $22.11 | 4,900 | — | — |
| 2018-01-18 | $10.95 | $22.01 | 1,300 | — | — |
| 2018-01-17 | $10.90 | $21.91 | 4,400 | — | — |
| 2018-01-16 | $10.85 | $21.81 | 2,300 | — | — |
| 2018-01-12 | $11.05 | $22.21 | 10,000 | — | — |
| 2018-01-11 | $10.95 | $22.01 | 3,400 | — | — |
| 2018-01-10 | $10.80 | $21.71 | 2,900 | — | — |
| 2018-01-09 | $10.90 | $21.91 | 800 | — | — |
| 2018-01-08 | $10.60 | $21.31 | 8,900 | — | — |
| 2018-01-05 | $10.40 | $20.91 | 9,400 | — | — |
| 2018-01-04 | $10.40 | $20.91 | 15,900 | — | — |
| 2018-01-03 | $10.65 | $21.41 | 7,800 | — | — |
| 2018-01-02 | $10.45 | $21.01 | 6,800 | — | — |