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
- 1998-06-24 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 | $3.91 | $17.82 | 3,589,200 | — | — |
| 2018-12-28 | $3.88 | $17.69 | 1,703,100 | — | — |
| 2018-12-27 | $3.86 | $17.60 | 1,579,200 | — | — |
| 2018-12-26 | $3.87 | $17.64 | 1,091,200 | — | — |
| 2018-12-24 | $3.79 | $17.28 | 820,600 | — | — |
| 2018-12-21 | $3.75 | $17.09 | 1,539,200 | — | — |
| 2018-12-20 | $3.78 | $17.23 | 1,890,300 | — | — |
| 2018-12-19 | $3.84 | $17.51 | 865,500 | — | — |
| 2018-12-18 | $3.85 | $17.55 | 1,297,000 | — | — |
| 2018-12-17 | $3.90 | $17.78 | 1,682,100 | — | — |
| 2018-12-14 | $3.98 | $18.14 | 525,000 | — | — |
| 2018-12-13 | $4.05 | $18.46 | 751,700 | — | — |
| 2018-12-12 | $4.10 | $18.48 | 974,600 | — | — |
| 2018-12-11 | $4.09 | $18.43 | 845,700 | — | — |
| 2018-12-10 | $4.09 | $18.43 | 844,100 | — | — |
| 2018-12-07 | $4.05 | $18.25 | 1,181,800 | — | — |
| 2018-12-06 | $4.09 | $18.43 | 1,139,800 | — | — |
| 2018-12-04 | $4.11 | $18.52 | 627,500 | — | — |
| 2018-12-03 | $4.13 | $18.61 | 619,400 | — | — |
| 2018-11-30 | $4.11 | $18.52 | 1,179,800 | — | — |
| 2018-11-29 | $4.14 | $18.66 | 696,500 | — | — |
| 2018-11-28 | $4.13 | $18.61 | 696,300 | — | — |
| 2018-11-27 | $4.12 | $18.57 | 751,900 | — | — |
| 2018-11-26 | $4.11 | $18.52 | 503,300 | — | — |
| 2018-11-23 | $4.09 | $18.43 | 226,500 | — | — |
| 2018-11-21 | $4.10 | $18.48 | 346,400 | — | — |
| 2018-11-20 | $4.10 | $18.48 | 732,800 | — | — |
| 2018-11-19 | $4.15 | $18.70 | 822,100 | — | — |
| 2018-11-16 | $4.17 | $18.79 | 1,013,000 | — | — |
| 2018-11-15 | $4.22 | $19.02 | 682,500 | — | — |
| 2018-11-14 | $4.20 | $18.93 | 395,200 | — | — |
| 2018-11-13 | $4.19 | $18.88 | 446,200 | — | — |
| 2018-11-12 | $4.20 | $18.93 | 405,700 | — | — |
| 2018-11-09 | $4.21 | $18.97 | 399,000 | — | — |
| 2018-11-08 | $4.22 | $18.93 | 407,500 | — | — |
| 2018-11-07 | $4.26 | $19.11 | 675,000 | — | — |
| 2018-11-06 | $4.22 | $18.93 | 447,400 | — | — |
| 2018-11-05 | $4.20 | $18.84 | 841,000 | — | — |
| 2018-11-02 | $4.19 | $18.79 | 319,800 | — | — |
| 2018-11-01 | $4.17 | $18.70 | 287,800 | — | — |
| 2018-10-31 | $4.14 | $18.57 | 622,600 | — | — |
| 2018-10-30 | $4.14 | $18.57 | 466,100 | — | — |
| 2018-10-29 | $4.15 | $18.61 | 268,800 | — | — |
| 2018-10-26 | $4.17 | $18.70 | 287,500 | — | — |
| 2018-10-25 | $4.18 | $18.75 | 714,300 | — | — |
| 2018-10-24 | $4.20 | $18.84 | 460,500 | — | — |
| 2018-10-23 | $4.23 | $18.97 | 358,000 | — | — |
| 2018-10-22 | $4.21 | $18.88 | 159,800 | — | — |
| 2018-10-19 | $4.23 | $18.97 | 501,800 | — | — |
| 2018-10-18 | $4.25 | $19.06 | 712,000 | — | — |
| 2018-10-17 | $4.25 | $19.06 | 225,700 | — | — |
| 2018-10-16 | $4.24 | $19.02 | 354,800 | — | — |
| 2018-10-15 | $4.24 | $19.02 | 640,800 | — | — |
| 2018-10-12 | $4.23 | $18.88 | 1,102,400 | — | — |
| 2018-10-11 | $4.22 | $18.84 | 675,400 | — | — |
| 2018-10-10 | $4.23 | $18.88 | 849,600 | — | — |
| 2018-10-09 | $4.24 | $18.93 | 729,000 | — | — |
| 2018-10-08 | $4.27 | $19.06 | 500,400 | — | — |
| 2018-10-05 | $4.25 | $18.97 | 739,100 | — | — |
| 2018-10-04 | $4.30 | $19.19 | 441,500 | — | — |
| 2018-10-03 | $4.31 | $19.24 | 981,100 | — | — |
| 2018-10-02 | $4.30 | $19.19 | 367,700 | — | — |
| 2018-10-01 | $4.29 | $19.15 | 733,600 | — | — |
| 2018-09-28 | $4.30 | $19.19 | 1,078,000 | — | — |
| 2018-09-27 | $4.32 | $19.28 | 491,100 | — | — |
| 2018-09-26 | $4.33 | $19.33 | 380,700 | — | — |
| 2018-09-25 | $4.33 | $19.33 | 475,600 | — | — |
| 2018-09-24 | $4.33 | $19.33 | 355,400 | — | — |
| 2018-09-21 | $4.33 | $19.33 | 263,400 | — | — |
| 2018-09-20 | $4.33 | $19.33 | 401,700 | — | — |
| 2018-09-19 | $4.33 | $19.33 | 249,900 | — | — |
| 2018-09-18 | $4.33 | $19.33 | 998,200 | — | — |
| 2018-09-17 | $4.34 | $19.37 | 569,000 | — | — |
| 2018-09-14 | $4.33 | $19.33 | 699,300 | — | — |
| 2018-09-13 | $4.34 | $19.37 | 715,100 | — | — |
| 2018-09-12 | $4.33 | $19.24 | 1,036,000 | — | — |
| 2018-09-11 | $4.35 | $19.33 | 872,200 | — | — |
| 2018-09-10 | $4.34 | $19.28 | 474,200 | — | — |
| 2018-09-07 | $4.34 | $19.28 | 529,300 | — | — |
| 2018-09-06 | $4.35 | $19.33 | 559,400 | — | — |
| 2018-09-05 | $4.34 | $19.28 | 1,329,400 | — | — |
| 2018-09-04 | $4.34 | $19.28 | 962,300 | — | — |
| 2018-08-31 | $4.33 | $19.24 | 532,600 | — | — |
| 2018-08-30 | $4.34 | $19.28 | 971,800 | — | — |
| 2018-08-29 | $4.34 | $19.28 | 731,500 | — | — |
| 2018-08-28 | $4.34 | $19.28 | 435,800 | — | — |
| 2018-08-27 | $4.32 | $19.19 | 361,000 | — | — |
| 2018-08-24 | $4.32 | $19.19 | 1,169,500 | — | — |
| 2018-08-23 | $4.33 | $19.24 | 594,800 | — | — |
| 2018-08-22 | $4.33 | $19.24 | 397,200 | — | — |
| 2018-08-21 | $4.31 | $19.15 | 483,400 | — | — |
| 2018-08-20 | $4.30 | $19.11 | 595,600 | — | — |
| 2018-08-17 | $4.29 | $19.06 | 416,600 | — | — |
| 2018-08-16 | $4.28 | $19.02 | 412,700 | — | — |
| 2018-08-15 | $4.28 | $19.02 | 358,300 | — | — |
| 2018-08-14 | $4.28 | $19.02 | 410,000 | — | — |
| 2018-08-13 | $4.28 | $19.02 | 414,500 | — | — |
| 2018-08-10 | $4.31 | $19.06 | 219,600 | — | — |
| 2018-08-09 | $4.31 | $19.06 | 419,000 | — | — |
| 2018-08-08 | $4.31 | $19.06 | 302,200 | — | — |
| 2018-08-07 | $4.32 | $19.11 | 462,700 | — | — |
| 2018-08-06 | $4.29 | $18.97 | 502,400 | — | — |
| 2018-08-03 | $4.34 | $19.19 | 831,100 | — | — |
| 2018-08-02 | $4.33 | $19.15 | 224,500 | — | — |
| 2018-08-01 | $4.34 | $19.19 | 505,700 | — | — |
| 2018-07-31 | $4.33 | $19.15 | 471,000 | — | — |
| 2018-07-30 | $4.30 | $19.02 | 287,400 | — | — |
| 2018-07-27 | $4.30 | $19.02 | 317,300 | — | — |
| 2018-07-26 | $4.30 | $19.02 | 369,900 | — | — |
| 2018-07-25 | $4.28 | $18.93 | 359,200 | — | — |
| 2018-07-24 | $4.31 | $19.06 | 305,500 | — | — |
| 2018-07-23 | $4.28 | $18.93 | 332,800 | — | — |
| 2018-07-20 | $4.31 | $19.06 | 302,500 | — | — |
| 2018-07-19 | $4.31 | $19.06 | 354,800 | — | — |
| 2018-07-18 | $4.31 | $19.06 | 384,900 | — | — |
| 2018-07-17 | $4.29 | $18.97 | 324,000 | — | — |
| 2018-07-16 | $4.28 | $18.93 | 528,100 | — | — |
| 2018-07-13 | $4.30 | $18.93 | 265,000 | — | — |
| 2018-07-12 | $4.30 | $18.93 | 548,800 | — | — |
| 2018-07-11 | $4.28 | $18.84 | 410,500 | — | — |
| 2018-07-10 | $4.28 | $18.84 | 432,500 | — | — |
| 2018-07-09 | $4.28 | $18.84 | 395,700 | — | — |
| 2018-07-06 | $4.28 | $18.84 | 343,000 | — | — |
| 2018-07-05 | $4.28 | $18.84 | 361,400 | — | — |
| 2018-07-03 | $4.27 | $18.80 | 264,900 | — | — |
| 2018-07-02 | $4.28 | $18.84 | 612,000 | — | — |
| 2018-06-29 | $4.28 | $18.84 | 544,000 | — | — |
| 2018-06-28 | $4.28 | $18.84 | 663,100 | — | — |
| 2018-06-27 | $4.29 | $18.88 | 345,800 | — | — |
| 2018-06-26 | $4.31 | $18.97 | 345,400 | — | — |
| 2018-06-25 | $4.31 | $18.97 | 372,400 | — | — |
| 2018-06-22 | $4.32 | $19.02 | 271,900 | — | — |
| 2018-06-21 | $4.31 | $18.97 | 350,300 | — | — |
| 2018-06-20 | $4.32 | $19.02 | 450,600 | — | — |
| 2018-06-19 | $4.33 | $19.06 | 184,900 | — | — |
| 2018-06-18 | $4.34 | $19.10 | 353,600 | — | — |
| 2018-06-15 | $4.39 | $19.32 | 287,200 | — | — |
| 2018-06-14 | $4.35 | $19.15 | 353,600 | — | — |
| 2018-06-13 | $4.36 | $19.19 | 404,900 | — | — |
| 2018-06-12 | $4.38 | $19.28 | 223,100 | — | — |
| 2018-06-11 | $4.40 | $19.28 | 228,100 | — | — |
| 2018-06-08 | $4.41 | $19.32 | 148,000 | — | — |
| 2018-06-07 | $4.41 | $19.32 | 202,500 | — | — |
| 2018-06-06 | $4.41 | $19.32 | 252,800 | — | — |
| 2018-06-05 | $4.39 | $19.24 | 256,300 | — | — |
| 2018-06-04 | $4.40 | $19.28 | 218,400 | — | — |
| 2018-06-01 | $4.40 | $19.28 | 291,900 | — | — |
| 2018-05-31 | $4.39 | $19.24 | 263,500 | — | — |
| 2018-05-30 | $4.41 | $19.32 | 293,700 | — | — |
| 2018-05-29 | $4.37 | $19.15 | 370,600 | — | — |
| 2018-05-25 | $4.38 | $19.19 | 372,800 | — | — |
| 2018-05-24 | $4.40 | $19.28 | 260,800 | — | — |
| 2018-05-23 | $4.40 | $19.28 | 270,100 | — | — |
| 2018-05-22 | $4.39 | $19.24 | 319,300 | — | — |
| 2018-05-21 | $4.41 | $19.32 | 351,000 | — | — |
| 2018-05-18 | $4.38 | $19.19 | 345,800 | — | — |
| 2018-05-17 | $4.41 | $19.32 | 294,200 | — | — |
| 2018-05-16 | $4.40 | $19.28 | 373,000 | — | — |
| 2018-05-15 | $4.40 | $19.28 | 232,600 | — | — |
| 2018-05-14 | $4.40 | $19.28 | 531,000 | — | — |
| 2018-05-11 | $4.42 | $19.28 | 400,000 | — | — |
| 2018-05-10 | $4.41 | $19.24 | 423,700 | — | — |
| 2018-05-09 | $4.41 | $19.24 | 728,500 | — | — |
| 2018-05-08 | $4.43 | $19.32 | 431,400 | — | — |
| 2018-05-07 | $4.45 | $19.41 | 377,300 | — | — |
| 2018-05-04 | $4.45 | $19.41 | 410,900 | — | — |
| 2018-05-03 | $4.46 | $19.46 | 246,500 | — | — |
| 2018-05-02 | $4.46 | $19.46 | 343,700 | — | — |
| 2018-05-01 | $4.46 | $19.46 | 539,100 | — | — |
| 2018-04-30 | $4.44 | $19.37 | 343,300 | — | — |
| 2018-04-27 | $4.43 | $19.32 | 233,300 | — | — |
| 2018-04-26 | $4.43 | $19.32 | 236,700 | — | — |
| 2018-04-25 | $4.44 | $19.37 | 239,800 | — | — |
| 2018-04-24 | $4.42 | $19.28 | 212,700 | — | — |
| 2018-04-23 | $4.44 | $19.37 | 212,700 | — | — |
| 2018-04-20 | $4.41 | $19.24 | 291,000 | — | — |
| 2018-04-19 | $4.45 | $19.41 | 244,300 | — | — |
| 2018-04-18 | $4.45 | $19.41 | 513,400 | — | — |
| 2018-04-17 | $4.45 | $19.41 | 476,100 | — | — |
| 2018-04-16 | $4.40 | $19.19 | 236,800 | — | — |
| 2018-04-13 | $4.42 | $19.19 | 138,000 | — | — |
| 2018-04-12 | $4.43 | $19.24 | 204,400 | — | — |
| 2018-04-11 | $4.42 | $19.19 | 614,000 | — | — |
| 2018-04-10 | $4.42 | $19.19 | 329,400 | — | — |
| 2018-04-09 | $4.43 | $19.24 | 532,400 | — | — |
| 2018-04-06 | $4.42 | $19.19 | 560,400 | — | — |
| 2018-04-05 | $4.41 | $19.15 | 417,300 | — | — |
| 2018-04-04 | $4.42 | $19.19 | 555,500 | — | — |
| 2018-04-03 | $4.40 | $19.11 | 403,800 | — | — |
| 2018-04-02 | $4.42 | $19.19 | 269,000 | — | — |
| 2018-03-29 | $4.40 | $19.11 | 358,400 | — | — |
| 2018-03-28 | $4.41 | $19.15 | 599,600 | — | — |
| 2018-03-27 | $4.41 | $19.15 | 329,000 | — | — |
| 2018-03-26 | $4.42 | $19.19 | 497,200 | — | — |
| 2018-03-23 | $4.40 | $19.11 | 452,700 | — | — |
| 2018-03-22 | $4.42 | $19.19 | 426,500 | — | — |
| 2018-03-21 | $4.42 | $19.19 | 431,200 | — | — |
| 2018-03-20 | $4.41 | $19.15 | 360,100 | — | — |
| 2018-03-19 | $4.41 | $19.15 | 370,300 | — | — |
| 2018-03-16 | $4.41 | $19.15 | 314,000 | — | — |
| 2018-03-15 | $4.42 | $19.19 | 348,100 | — | — |
| 2018-03-14 | $4.44 | $19.28 | 281,800 | — | — |
| 2018-03-13 | $4.46 | $19.28 | 396,000 | — | — |
| 2018-03-12 | $4.43 | $19.15 | 364,500 | — | — |
| 2018-03-09 | $4.46 | $19.28 | 534,400 | — | — |
| 2018-03-08 | $4.41 | $19.06 | 206,000 | — | — |
| 2018-03-07 | $4.41 | $19.06 | 197,400 | — | — |
| 2018-03-06 | $4.42 | $19.11 | 366,600 | — | — |
| 2018-03-05 | $4.41 | $19.06 | 517,200 | — | — |
| 2018-03-02 | $4.39 | $18.98 | 448,200 | — | — |
| 2018-03-01 | $4.40 | $19.02 | 307,200 | — | — |
| 2018-02-28 | $4.40 | $19.02 | 391,700 | — | — |
| 2018-02-27 | $4.40 | $19.02 | 402,800 | — | — |
| 2018-02-26 | $4.40 | $19.02 | 638,900 | — | — |
| 2018-02-23 | $4.39 | $18.98 | 1,002,900 | — | — |
| 2018-02-22 | $4.40 | $19.02 | 169,900 | — | — |
| 2018-02-21 | $4.41 | $19.06 | 464,900 | — | — |
| 2018-02-20 | $4.41 | $19.06 | 300,800 | — | — |
| 2018-02-16 | $4.40 | $19.02 | 399,700 | — | — |
| 2018-02-15 | $4.40 | $19.02 | 261,800 | — | — |
| 2018-02-14 | $4.41 | $19.06 | 522,300 | — | — |
| 2018-02-13 | $4.41 | $18.98 | 268,800 | — | — |
| 2018-02-12 | $4.41 | $18.98 | 323,800 | — | — |
| 2018-02-09 | $4.37 | $18.81 | 540,500 | — | — |
| 2018-02-08 | $4.38 | $18.85 | 481,800 | — | — |
| 2018-02-07 | $4.41 | $18.98 | 425,800 | — | — |
| 2018-02-06 | $4.41 | $18.98 | 940,700 | — | — |
| 2018-02-05 | $4.36 | $18.76 | 691,000 | — | — |
| 2018-02-02 | $4.42 | $19.02 | 517,100 | — | — |
| 2018-02-01 | $4.42 | $19.02 | 455,800 | — | — |
| 2018-01-31 | $4.40 | $18.93 | 633,300 | — | — |
| 2018-01-30 | $4.44 | $19.11 | 1,062,500 | — | — |
| 2018-01-29 | $4.42 | $19.02 | 428,200 | — | — |
| 2018-01-26 | $4.46 | $19.19 | 323,100 | — | — |
| 2018-01-25 | $4.44 | $19.11 | 352,600 | — | — |
| 2018-01-24 | $4.47 | $19.24 | 400,000 | — | — |
| 2018-01-23 | $4.48 | $19.28 | 561,900 | — | — |
| 2018-01-22 | $4.46 | $19.11 | 302,700 | — | — |
| 2018-01-19 | $4.44 | $19.02 | 315,600 | — | — |
| 2018-01-18 | $4.47 | $19.15 | 504,500 | — | — |
| 2018-01-17 | $4.47 | $19.15 | 638,600 | — | — |
| 2018-01-16 | $4.46 | $19.11 | 534,200 | — | — |
| 2018-01-12 | $4.47 | $19.15 | 586,900 | — | — |
| 2018-01-11 | $4.43 | $18.98 | 775,400 | — | — |
| 2018-01-10 | $4.42 | $18.94 | 655,100 | — | — |
| 2018-01-09 | $4.44 | $19.02 | 514,900 | — | — |
| 2018-01-08 | $4.40 | $18.85 | 325,500 | — | — |
| 2018-01-05 | $4.44 | $19.02 | 338,100 | — | — |
| 2018-01-04 | $4.45 | $19.06 | 1,542,000 | — | — |
| 2018-01-03 | $4.46 | $19.11 | 1,554,700 | — | — |
| 2018-01-02 | $4.46 | $19.11 | 1,673,800 | — | — |