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
- 1995-07-20 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 | $3.34 | $7.01 | 1,127,900 | — | — |
| 2018-12-28 | $3.36 | $7.06 | 959,100 | — | — |
| 2018-12-27 | $3.45 | $7.24 | 706,400 | — | — |
| 2018-12-26 | $3.68 | $7.73 | 1,967,400 | — | — |
| 2018-12-24 | $3.32 | $6.97 | 765,100 | — | — |
| 2018-12-21 | $3.52 | $7.39 | 1,461,400 | — | — |
| 2018-12-20 | $3.54 | $7.43 | 1,059,900 | — | — |
| 2018-12-19 | $3.91 | $8.21 | 1,502,500 | — | — |
| 2018-12-18 | $3.58 | $7.52 | 1,099,000 | — | — |
| 2018-12-17 | $3.82 | $8.02 | 820,600 | — | — |
| 2018-12-14 | $4.01 | $8.42 | 608,000 | — | — |
| 2018-12-13 | $3.94 | $8.27 | 716,500 | — | — |
| 2018-12-12 | $4.09 | $8.59 | 623,900 | — | — |
| 2018-12-11 | $3.96 | $8.32 | 960,000 | — | — |
| 2018-12-10 | $3.90 | $8.19 | 730,200 | — | — |
| 2018-12-07 | $4.13 | $8.67 | 727,100 | — | — |
| 2018-12-06 | $4.13 | $8.67 | 1,213,100 | — | — |
| 2018-12-04 | $4.27 | $8.97 | 724,200 | — | — |
| 2018-12-03 | $4.43 | $9.30 | 1,208,400 | — | — |
| 2018-11-30 | $4.41 | $9.26 | 1,131,000 | — | — |
| 2018-11-29 | $4.55 | $9.55 | 724,200 | — | — |
| 2018-11-28 | $4.50 | $9.45 | 1,115,600 | — | — |
| 2018-11-27 | $4.36 | $9.16 | 970,700 | — | — |
| 2018-11-26 | $4.22 | $8.86 | 1,521,100 | — | — |
| 2018-11-23 | $4.18 | $8.78 | 911,000 | — | — |
| 2018-11-21 | $4.34 | $9.11 | 2,851,600 | — | — |
| 2018-11-20 | $4.41 | $9.26 | 1,960,500 | — | — |
| 2018-11-19 | $4.68 | $9.83 | 3,103,100 | — | — |
| 2018-11-16 | $5.29 | $11.11 | 1,971,600 | — | — |
| 2018-11-15 | $5.74 | $12.05 | 2,180,100 | — | — |
| 2018-11-14 | $6.24 | $13.10 | 935,000 | — | — |
| 2018-11-13 | $6.27 | $13.17 | 667,300 | — | — |
| 2018-11-12 | $6.63 | $13.92 | 528,100 | — | — |
| 2018-11-09 | $7.06 | $14.83 | 567,300 | — | — |
| 2018-11-08 | $7.13 | $14.97 | 205,300 | — | — |
| 2018-11-07 | $7.18 | $15.08 | 349,200 | — | — |
| 2018-11-06 | $7.31 | $15.35 | 581,500 | — | — |
| 2018-11-05 | $7.09 | $14.89 | 365,100 | — | — |
| 2018-11-02 | $6.98 | $14.66 | 519,900 | — | — |
| 2018-11-01 | $6.85 | $14.38 | 376,100 | — | — |
| 2018-10-31 | $6.63 | $13.81 | 664,800 | — | — |
| 2018-10-30 | $6.53 | $13.60 | 369,500 | — | — |
| 2018-10-29 | $6.41 | $13.35 | 578,800 | — | — |
| 2018-10-26 | $6.51 | $13.56 | 353,100 | — | — |
| 2018-10-25 | $6.47 | $13.47 | 888,900 | — | — |
| 2018-10-24 | $6.36 | $13.24 | 564,800 | — | — |
| 2018-10-23 | $6.78 | $14.12 | 306,300 | — | — |
| 2018-10-22 | $6.94 | $14.45 | 525,000 | — | — |
| 2018-10-19 | $6.90 | $14.37 | 603,200 | — | — |
| 2018-10-18 | $6.80 | $14.16 | 886,900 | — | — |
| 2018-10-17 | $6.52 | $13.58 | 398,500 | — | — |
| 2018-10-16 | $6.49 | $13.52 | 750,200 | — | — |
| 2018-10-15 | $6.62 | $13.79 | 671,200 | — | — |
| 2018-10-12 | $6.46 | $13.45 | 636,900 | — | — |
| 2018-10-11 | $6.40 | $13.33 | 766,400 | — | — |
| 2018-10-10 | $6.45 | $13.43 | 690,500 | — | — |
| 2018-10-09 | $6.85 | $14.27 | 394,100 | — | — |
| 2018-10-08 | $6.92 | $14.41 | 516,600 | — | — |
| 2018-10-05 | $6.84 | $14.24 | 288,300 | — | — |
| 2018-10-04 | $6.86 | $14.29 | 430,000 | — | — |
| 2018-10-03 | $6.95 | $14.47 | 358,900 | — | — |
| 2018-10-02 | $6.89 | $14.35 | 806,900 | — | — |
| 2018-10-01 | $7.06 | $14.70 | 1,420,800 | — | — |
| 2018-09-28 | $6.74 | $14.04 | 2,386,700 | — | — |
| 2018-09-27 | $6.33 | $13.18 | 842,100 | — | — |
| 2018-09-26 | $6.27 | $13.06 | 1,052,100 | — | — |
| 2018-09-25 | $6.53 | $13.60 | 511,200 | — | — |
| 2018-09-24 | $6.49 | $13.52 | 512,300 | — | — |
| 2018-09-21 | $6.45 | $13.43 | 978,300 | — | — |
| 2018-09-20 | $6.41 | $13.35 | 391,800 | — | — |
| 2018-09-19 | $6.59 | $13.72 | 817,700 | — | — |
| 2018-09-18 | $6.55 | $13.64 | 771,100 | — | — |
| 2018-09-17 | $6.33 | $13.18 | 426,300 | — | — |
| 2018-09-14 | $6.51 | $13.56 | 584,300 | — | — |
| 2018-09-13 | $6.45 | $13.43 | 693,800 | — | — |
| 2018-09-12 | $6.40 | $13.33 | 351,700 | — | — |
| 2018-09-11 | $6.43 | $13.39 | 621,300 | — | — |
| 2018-09-10 | $6.29 | $13.10 | 404,600 | — | — |
| 2018-09-07 | $6.33 | $13.18 | 575,500 | — | — |
| 2018-09-06 | $6.36 | $13.24 | 753,600 | — | — |
| 2018-09-05 | $6.55 | $13.64 | 592,900 | — | — |
| 2018-09-04 | $6.73 | $14.02 | 568,300 | — | — |
| 2018-08-31 | $6.78 | $14.12 | 446,500 | — | — |
| 2018-08-30 | $6.89 | $14.35 | 395,400 | — | — |
| 2018-08-29 | $7.00 | $14.58 | 621,100 | — | — |
| 2018-08-28 | $6.97 | $14.52 | 260,100 | — | — |
| 2018-08-27 | $7.04 | $14.66 | 376,300 | — | — |
| 2018-08-24 | $6.95 | $14.47 | 226,100 | — | — |
| 2018-08-23 | $6.98 | $14.54 | 459,900 | — | — |
| 2018-08-22 | $7.00 | $14.58 | 344,600 | — | — |
| 2018-08-21 | $6.91 | $14.39 | 445,300 | — | — |
| 2018-08-20 | $6.81 | $14.18 | 321,400 | — | — |
| 2018-08-17 | $6.61 | $13.77 | 563,200 | — | — |
| 2018-08-16 | $6.57 | $13.68 | 586,800 | — | — |
| 2018-08-15 | $6.60 | $13.74 | 693,800 | — | — |
| 2018-08-14 | $6.93 | $14.43 | 470,000 | — | — |
| 2018-08-13 | $6.85 | $14.27 | 485,300 | — | — |
| 2018-08-10 | $6.98 | $14.54 | 560,900 | — | — |
| 2018-08-09 | $7.08 | $14.74 | 391,300 | — | — |
| 2018-08-08 | $6.97 | $14.52 | 530,900 | — | — |
| 2018-08-07 | $6.97 | $14.52 | 668,700 | — | — |
| 2018-08-06 | $6.78 | $14.12 | 505,400 | — | — |
| 2018-08-03 | $6.98 | $14.54 | 527,700 | — | — |
| 2018-08-02 | $7.13 | $14.85 | 929,400 | — | — |
| 2018-08-01 | $6.90 | $14.25 | 420,700 | — | — |
| 2018-07-31 | $6.97 | $14.40 | 295,800 | — | — |
| 2018-07-30 | $6.97 | $14.40 | 455,100 | — | — |
| 2018-07-27 | $6.83 | $14.11 | 369,800 | — | — |
| 2018-07-26 | $6.98 | $14.42 | 350,900 | — | — |
| 2018-07-25 | $7.09 | $14.65 | 952,900 | — | — |
| 2018-07-24 | $6.77 | $13.99 | 588,800 | — | — |
| 2018-07-23 | $6.86 | $14.17 | 666,300 | — | — |
| 2018-07-20 | $6.91 | $14.28 | 773,500 | — | — |
| 2018-07-19 | $7.11 | $14.69 | 626,700 | — | — |
| 2018-07-18 | $7.16 | $14.79 | 658,900 | — | — |
| 2018-07-17 | $7.15 | $14.77 | 642,200 | — | — |
| 2018-07-16 | $7.22 | $14.92 | 1,252,800 | — | — |
| 2018-07-13 | $7.46 | $15.41 | 903,700 | — | — |
| 2018-07-12 | $7.51 | $15.51 | 881,100 | — | — |
| 2018-07-11 | $7.51 | $15.51 | 1,180,900 | — | — |
| 2018-07-10 | $7.99 | $16.51 | 988,600 | — | — |
| 2018-07-09 | $7.80 | $16.11 | 570,400 | — | — |
| 2018-07-06 | $7.81 | $16.13 | 592,500 | — | — |
| 2018-07-05 | $7.95 | $16.42 | 642,800 | — | — |
| 2018-07-03 | $7.94 | $16.40 | 1,027,900 | — | — |
| 2018-07-02 | $7.75 | $16.01 | 454,100 | — | — |
| 2018-06-29 | $7.75 | $16.01 | 540,600 | — | — |
| 2018-06-28 | $7.63 | $15.76 | 572,700 | — | — |
| 2018-06-27 | $7.58 | $15.66 | 1,265,100 | — | — |
| 2018-06-26 | $7.70 | $15.91 | 1,177,100 | — | — |
| 2018-06-25 | $7.60 | $15.70 | 834,300 | — | — |
| 2018-06-22 | $8.01 | $16.55 | 1,602,400 | — | — |
| 2018-06-21 | $8.00 | $16.53 | 551,600 | — | — |
| 2018-06-20 | $8.19 | $16.92 | 428,700 | — | — |
| 2018-06-19 | $8.09 | $16.71 | 428,400 | — | — |
| 2018-06-18 | $8.12 | $16.78 | 445,300 | — | — |
| 2018-06-15 | $7.76 | $16.03 | 491,500 | — | — |
| 2018-06-14 | $7.87 | $16.26 | 546,700 | — | — |
| 2018-06-13 | $8.04 | $16.61 | 379,600 | — | — |
| 2018-06-12 | $8.14 | $16.82 | 382,600 | — | — |
| 2018-06-11 | $8.33 | $17.21 | 608,900 | — | — |
| 2018-06-08 | $8.17 | $16.88 | 826,100 | — | — |
| 2018-06-07 | $8.10 | $16.73 | 400,100 | — | — |
| 2018-06-06 | $8.01 | $16.55 | 443,000 | — | — |
| 2018-06-05 | $8.06 | $16.65 | 542,800 | — | — |
| 2018-06-04 | $8.13 | $16.80 | 427,500 | — | — |
| 2018-06-01 | $8.10 | $16.73 | 709,500 | — | — |
| 2018-05-31 | $7.98 | $16.49 | 854,300 | — | — |
| 2018-05-30 | $8.10 | $16.73 | 899,600 | — | — |
| 2018-05-29 | $7.63 | $15.76 | 703,200 | — | — |
| 2018-05-25 | $7.63 | $15.76 | 850,300 | — | — |
| 2018-05-24 | $7.74 | $15.99 | 810,100 | — | — |
| 2018-05-23 | $7.83 | $16.18 | 952,700 | — | — |
| 2018-05-22 | $7.89 | $16.30 | 1,317,000 | — | — |
| 2018-05-21 | $7.76 | $16.03 | 1,052,500 | — | — |
| 2018-05-18 | $8.05 | $16.63 | 1,404,300 | — | — |
| 2018-05-17 | $8.11 | $16.75 | 3,398,600 | — | — |
| 2018-05-16 | $9.00 | $18.59 | 605,400 | — | — |
| 2018-05-15 | $8.92 | $18.43 | 316,600 | — | — |
| 2018-05-14 | $8.94 | $18.47 | 356,400 | — | — |
| 2018-05-11 | $8.89 | $18.37 | 336,200 | — | — |
| 2018-05-10 | $8.95 | $18.49 | 458,700 | — | — |
| 2018-05-09 | $9.04 | $18.68 | 683,000 | — | — |
| 2018-05-08 | $9.04 | $18.68 | 502,900 | — | — |
| 2018-05-07 | $8.84 | $18.26 | 538,400 | — | — |
| 2018-05-04 | $8.96 | $18.51 | 499,500 | — | — |
| 2018-05-03 | $8.68 | $17.93 | 448,600 | — | — |
| 2018-05-02 | $8.94 | $18.36 | 546,600 | — | — |
| 2018-05-01 | $8.76 | $17.99 | 518,400 | — | — |
| 2018-04-30 | $8.82 | $18.11 | 395,400 | — | — |
| 2018-04-27 | $8.90 | $18.27 | 514,800 | — | — |
| 2018-04-26 | $9.03 | $18.54 | 612,600 | — | — |
| 2018-04-25 | $8.65 | $17.76 | 534,100 | — | — |
| 2018-04-24 | $8.67 | $17.80 | 626,000 | — | — |
| 2018-04-23 | $8.87 | $18.21 | 385,500 | — | — |
| 2018-04-20 | $8.97 | $18.42 | 488,600 | — | — |
| 2018-04-19 | $9.10 | $18.68 | 871,200 | — | — |
| 2018-04-18 | $9.04 | $18.56 | 1,019,600 | — | — |
| 2018-04-17 | $8.84 | $18.15 | 445,200 | — | — |
| 2018-04-16 | $8.82 | $18.11 | 588,000 | — | — |
| 2018-04-13 | $8.77 | $18.01 | 822,700 | — | — |
| 2018-04-12 | $8.70 | $17.86 | 550,000 | — | — |
| 2018-04-11 | $8.85 | $18.17 | 1,024,800 | — | — |
| 2018-04-10 | $8.64 | $17.74 | 1,108,500 | — | — |
| 2018-04-09 | $8.21 | $16.86 | 620,700 | — | — |
| 2018-04-06 | $8.14 | $16.71 | 727,700 | — | — |
| 2018-04-05 | $8.31 | $17.06 | 879,600 | — | — |
| 2018-04-04 | $8.09 | $16.61 | 994,300 | — | — |
| 2018-04-03 | $7.95 | $16.32 | 583,200 | — | — |
| 2018-04-02 | $7.75 | $15.91 | 709,500 | — | — |
| 2018-03-29 | $8.09 | $16.61 | 1,285,100 | — | — |
| 2018-03-28 | $7.94 | $16.30 | 590,200 | — | — |
| 2018-03-27 | $8.09 | $16.61 | 968,400 | — | — |
| 2018-03-26 | $8.02 | $16.47 | 961,200 | — | — |
| 2018-03-23 | $7.81 | $16.04 | 888,200 | — | — |
| 2018-03-22 | $8.04 | $16.51 | 978,700 | — | — |
| 2018-03-21 | $8.42 | $17.29 | 880,900 | — | — |
| 2018-03-20 | $8.14 | $16.71 | 1,052,200 | — | — |
| 2018-03-19 | $8.20 | $16.84 | 873,600 | — | — |
| 2018-03-16 | $8.64 | $17.74 | 2,072,800 | — | — |
| 2018-03-15 | $8.39 | $17.23 | 1,172,100 | — | — |
| 2018-03-14 | $8.64 | $17.74 | 1,117,300 | — | — |
| 2018-03-13 | $8.63 | $17.72 | 825,600 | — | — |
| 2018-03-12 | $8.67 | $17.80 | 1,136,100 | — | — |
| 2018-03-09 | $8.36 | $17.16 | 906,800 | — | — |
| 2018-03-08 | $8.25 | $16.94 | 1,011,500 | — | — |
| 2018-03-07 | $8.25 | $16.94 | 1,234,700 | — | — |
| 2018-03-06 | $8.10 | $16.63 | 732,300 | — | — |
| 2018-03-05 | $7.98 | $16.38 | 1,284,100 | — | — |
| 2018-03-02 | $7.88 | $16.18 | 1,112,800 | — | — |
| 2018-03-01 | $7.70 | $15.81 | 1,302,800 | — | — |
| 2018-02-28 | $7.60 | $15.60 | 1,399,600 | — | — |
| 2018-02-27 | $7.75 | $15.91 | 1,751,800 | — | — |
| 2018-02-26 | $7.99 | $16.41 | 1,286,700 | — | — |
| 2018-02-23 | $7.99 | $16.41 | 1,122,400 | — | — |
| 2018-02-22 | $7.80 | $16.01 | 1,231,200 | — | — |
| 2018-02-21 | $7.65 | $15.71 | 1,344,300 | — | — |
| 2018-02-20 | $7.83 | $16.08 | 1,944,200 | — | — |
| 2018-02-16 | $7.47 | $15.34 | 1,568,300 | — | — |
| 2018-02-15 | $7.61 | $15.62 | 1,243,500 | — | — |
| 2018-02-14 | $7.63 | $15.67 | 1,019,400 | — | — |
| 2018-02-13 | $7.53 | $15.46 | 1,523,300 | — | — |
| 2018-02-12 | $7.91 | $16.24 | 2,109,800 | — | — |
| 2018-02-09 | $7.60 | $15.60 | 3,006,900 | — | — |
| 2018-02-08 | $7.76 | $15.93 | 2,292,500 | — | — |
| 2018-02-07 | $7.77 | $15.95 | 1,912,400 | — | — |
| 2018-02-06 | $7.71 | $15.83 | 1,890,700 | — | — |
| 2018-02-05 | $7.71 | $15.83 | 3,535,900 | — | — |
| 2018-02-02 | $8.09 | $16.61 | 2,288,500 | — | — |
| 2018-02-01 | $8.28 | $17.00 | 1,531,500 | — | — |
| 2018-01-31 | $8.16 | $16.64 | 2,546,600 | — | — |
| 2018-01-30 | $8.58 | $17.50 | 2,561,300 | — | — |
| 2018-01-29 | $8.64 | $17.62 | 2,244,700 | — | — |
| 2018-01-26 | $8.75 | $17.84 | 3,140,300 | — | — |
| 2018-01-25 | $8.89 | $18.13 | 5,375,000 | — | — |
| 2018-01-24 | $9.30 | $18.97 | 14,845,000 | — | — |
| 2018-01-23 | $10.74 | $21.90 | 830,200 | — | — |
| 2018-01-22 | $10.69 | $21.80 | 371,900 | — | — |
| 2018-01-19 | $10.48 | $21.37 | 395,700 | — | — |
| 2018-01-18 | $10.43 | $21.27 | 583,200 | — | — |
| 2018-01-17 | $10.53 | $21.47 | 533,100 | — | — |
| 2018-01-16 | $10.39 | $21.19 | 727,600 | — | — |
| 2018-01-12 | $10.54 | $21.49 | 517,500 | — | — |
| 2018-01-11 | $10.42 | $21.25 | 678,200 | — | — |
| 2018-01-10 | $10.17 | $20.74 | 611,800 | — | — |
| 2018-01-09 | $10.04 | $20.48 | 2,460,200 | — | — |
| 2018-01-08 | $10.34 | $21.09 | 856,500 | — | — |
| 2018-01-05 | $10.05 | $20.50 | 540,600 | — | — |
| 2018-01-04 | $10.03 | $20.45 | 991,000 | — | — |
| 2018-01-03 | $10.04 | $20.48 | 1,057,300 | — | — |
| 2018-01-02 | $9.82 | $20.03 | 1,695,500 | — | — |