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
- 2007-07-26 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 | $3.83 | $3.83 | 145,000 | — | — |
| 2018-12-28 | $3.88 | $3.88 | 192,800 | — | — |
| 2018-12-27 | $3.70 | $3.70 | 91,400 | — | — |
| 2018-12-26 | $3.84 | $3.84 | 173,200 | — | — |
| 2018-12-24 | $3.50 | $3.50 | 229,000 | — | — |
| 2018-12-21 | $3.51 | $3.51 | 474,100 | — | — |
| 2018-12-20 | $3.87 | $3.87 | 270,300 | — | — |
| 2018-12-19 | $4.25 | $4.25 | 146,700 | — | — |
| 2018-12-18 | $4.27 | $4.27 | 200,500 | — | — |
| 2018-12-17 | $4.41 | $4.41 | 250,500 | — | — |
| 2018-12-14 | $4.38 | $4.38 | 215,100 | — | — |
| 2018-12-13 | $4.39 | $4.39 | 122,200 | — | — |
| 2018-12-12 | $4.60 | $4.60 | 159,600 | — | — |
| 2018-12-11 | $4.44 | $4.44 | 107,700 | — | — |
| 2018-12-10 | $4.45 | $4.45 | 251,400 | — | — |
| 2018-12-07 | $4.40 | $4.40 | 120,200 | — | — |
| 2018-12-06 | $4.58 | $4.58 | 89,000 | — | — |
| 2018-12-04 | $4.53 | $4.53 | 174,800 | — | — |
| 2018-12-03 | $4.72 | $4.72 | 225,100 | — | — |
| 2018-11-30 | $4.36 | $4.36 | 243,000 | — | — |
| 2018-11-29 | $4.77 | $4.77 | 120,700 | — | — |
| 2018-11-28 | $4.63 | $4.63 | 307,900 | — | — |
| 2018-11-27 | $4.47 | $4.47 | 109,400 | — | — |
| 2018-11-26 | $4.72 | $4.72 | 259,000 | — | — |
| 2018-11-23 | $5.00 | $5.00 | 292,600 | — | — |
| 2018-11-21 | $4.68 | $4.68 | 171,700 | — | — |
| 2018-11-20 | $4.45 | $4.45 | 258,700 | — | — |
| 2018-11-19 | $4.46 | $4.46 | 85,100 | — | — |
| 2018-11-16 | $4.71 | $4.71 | 170,400 | — | — |
| 2018-11-15 | $4.58 | $4.58 | 182,100 | — | — |
| 2018-11-14 | $4.38 | $4.38 | 159,800 | — | — |
| 2018-11-13 | $4.77 | $4.77 | 237,200 | — | — |
| 2018-11-12 | $4.43 | $4.43 | 247,700 | — | — |
| 2018-11-09 | $4.65 | $4.65 | 220,500 | — | — |
| 2018-11-08 | $5.40 | $5.40 | 462,200 | — | — |
| 2018-11-07 | $4.95 | $4.95 | 239,900 | — | — |
| 2018-11-06 | $4.75 | $4.75 | 158,000 | — | — |
| 2018-11-05 | $4.60 | $4.60 | 387,600 | — | — |
| 2018-11-02 | $5.17 | $5.17 | 522,800 | — | — |
| 2018-11-01 | $4.78 | $4.78 | 367,700 | — | — |
| 2018-10-31 | $4.24 | $4.24 | 172,100 | — | — |
| 2018-10-30 | $4.24 | $4.24 | 150,500 | — | — |
| 2018-10-29 | $4.26 | $4.26 | 174,600 | — | — |
| 2018-10-26 | $4.41 | $4.41 | 205,600 | — | — |
| 2018-10-25 | $4.28 | $4.28 | 278,400 | — | — |
| 2018-10-24 | $4.12 | $4.12 | 312,500 | — | — |
| 2018-10-23 | $4.52 | $4.52 | 330,900 | — | — |
| 2018-10-22 | $4.34 | $4.34 | 277,600 | — | — |
| 2018-10-19 | $4.34 | $4.34 | 236,100 | — | — |
| 2018-10-18 | $4.44 | $4.44 | 589,000 | — | — |
| 2018-10-17 | $4.71 | $4.71 | 934,200 | — | — |
| 2018-10-16 | $4.65 | $4.65 | 1,329,100 | — | — |
| 2018-10-15 | $4.14 | $4.14 | 557,100 | — | — |
| 2018-10-12 | $4.31 | $4.31 | 631,500 | — | — |
| 2018-10-11 | $4.11 | $4.11 | 1,065,300 | — | — |
| 2018-10-10 | $4.57 | $4.57 | 3,425,000 | — | — |
| 2018-10-09 | $6.00 | $6.00 | 3,802,000 | — | — |
| 2018-10-08 | $9.09 | $9.09 | 253,200 | — | — |
| 2018-10-05 | $9.38 | $9.38 | 200,500 | — | — |
| 2018-10-04 | $9.34 | $9.34 | 250,900 | — | — |
| 2018-10-03 | $9.50 | $9.50 | 144,900 | — | — |
| 2018-10-02 | $9.39 | $9.39 | 207,700 | — | — |
| 2018-10-01 | $9.66 | $9.66 | 271,700 | — | — |
| 2018-09-28 | $9.45 | $9.45 | 229,100 | — | — |
| 2018-09-27 | $9.70 | $9.70 | 207,300 | — | — |
| 2018-09-26 | $9.75 | $9.75 | 172,300 | — | — |
| 2018-09-25 | $9.90 | $9.90 | 202,200 | — | — |
| 2018-09-24 | $9.50 | $9.50 | 193,100 | — | — |
| 2018-09-21 | $9.50 | $9.50 | 258,200 | — | — |
| 2018-09-20 | $9.95 | $9.95 | 282,100 | — | — |
| 2018-09-19 | $9.35 | $9.35 | 134,600 | — | — |
| 2018-09-18 | $9.55 | $9.55 | 241,000 | — | — |
| 2018-09-17 | $9.30 | $9.30 | 216,300 | — | — |
| 2018-09-14 | $9.60 | $9.60 | 208,300 | — | — |
| 2018-09-13 | $9.65 | $9.65 | 182,500 | — | — |
| 2018-09-12 | $9.55 | $9.55 | 375,400 | — | — |
| 2018-09-11 | $10.15 | $10.15 | 359,500 | — | — |
| 2018-09-10 | $10.00 | $10.00 | 282,000 | — | — |
| 2018-09-07 | $10.80 | $10.80 | 241,000 | — | — |
| 2018-09-06 | $10.50 | $10.50 | 581,700 | — | — |
| 2018-09-05 | $11.00 | $11.00 | 793,300 | — | — |
| 2018-09-04 | $10.25 | $10.25 | 1,678,900 | — | — |
| 2018-08-31 | $9.10 | $9.10 | 176,700 | — | — |
| 2018-08-30 | $9.00 | $9.00 | 141,700 | — | — |
| 2018-08-29 | $8.90 | $8.90 | 159,100 | — | — |
| 2018-08-28 | $9.15 | $9.15 | 226,700 | — | — |
| 2018-08-27 | $9.05 | $9.05 | 239,200 | — | — |
| 2018-08-24 | $9.00 | $9.00 | 214,500 | — | — |
| 2018-08-23 | $8.85 | $8.85 | 172,400 | — | — |
| 2018-08-22 | $8.95 | $8.95 | 98,300 | — | — |
| 2018-08-21 | $9.05 | $9.05 | 219,000 | — | — |
| 2018-08-20 | $8.80 | $8.80 | 144,400 | — | — |
| 2018-08-17 | $9.10 | $9.10 | 164,600 | — | — |
| 2018-08-16 | $9.10 | $9.10 | 216,300 | — | — |
| 2018-08-15 | $8.85 | $8.85 | 186,200 | — | — |
| 2018-08-14 | $9.20 | $9.20 | 390,000 | — | — |
| 2018-08-13 | $9.65 | $9.65 | 471,700 | — | — |
| 2018-08-10 | $9.45 | $9.45 | 595,000 | — | — |
| 2018-08-09 | $9.80 | $9.80 | 362,800 | — | — |
| 2018-08-08 | $9.55 | $9.55 | 196,700 | — | — |
| 2018-08-07 | $9.55 | $9.55 | 326,400 | — | — |
| 2018-08-06 | $9.45 | $9.45 | 434,800 | — | — |
| 2018-08-03 | $9.65 | $9.65 | 1,504,200 | — | — |
| 2018-08-02 | $12.35 | $12.35 | 936,200 | — | — |
| 2018-08-01 | $11.85 | $11.85 | 461,800 | — | — |
| 2018-07-31 | $11.10 | $11.10 | 248,300 | — | — |
| 2018-07-30 | $10.80 | $10.80 | 382,300 | — | — |
| 2018-07-27 | $10.75 | $10.75 | 630,100 | — | — |
| 2018-07-26 | $11.55 | $11.55 | 254,900 | — | — |
| 2018-07-25 | $11.65 | $11.65 | 552,100 | — | — |
| 2018-07-24 | $10.85 | $10.85 | 478,400 | — | — |
| 2018-07-23 | $11.50 | $11.50 | 241,200 | — | — |
| 2018-07-20 | $11.55 | $11.55 | 490,600 | — | — |
| 2018-07-19 | $11.40 | $11.40 | 394,900 | — | — |
| 2018-07-18 | $11.30 | $11.30 | 378,000 | — | — |
| 2018-07-17 | $11.35 | $11.35 | 418,100 | — | — |
| 2018-07-16 | $10.80 | $10.80 | 906,700 | — | — |
| 2018-07-13 | $11.70 | $11.70 | 822,700 | — | — |
| 2018-07-12 | $11.50 | $11.50 | 2,527,500 | — | — |
| 2018-07-11 | $10.60 | $10.60 | 1,704,200 | — | — |
| 2018-07-10 | $9.05 | $9.05 | 606,600 | — | — |
| 2018-07-09 | $8.80 | $8.80 | 579,800 | — | — |
| 2018-07-06 | $9.20 | $9.20 | 889,100 | — | — |
| 2018-07-05 | $9.10 | $9.10 | 908,800 | — | — |
| 2018-07-03 | $8.30 | $8.30 | 429,700 | — | — |
| 2018-07-02 | $7.85 | $7.85 | 361,300 | — | — |
| 2018-06-29 | $7.30 | $7.30 | 183,300 | — | — |
| 2018-06-28 | $7.35 | $7.35 | 242,600 | — | — |
| 2018-06-27 | $7.25 | $7.25 | 365,700 | — | — |
| 2018-06-26 | $7.30 | $7.30 | 467,900 | — | — |
| 2018-06-25 | $6.80 | $6.80 | 390,400 | — | — |
| 2018-06-22 | $6.80 | $6.80 | 4,084,000 | — | — |
| 2018-06-21 | $6.38 | $6.38 | 397,300 | — | — |
| 2018-06-20 | $7.00 | $7.00 | 333,600 | — | — |
| 2018-06-19 | $6.83 | $6.83 | 318,400 | — | — |
| 2018-06-18 | $6.75 | $6.75 | 377,400 | — | — |
| 2018-06-15 | $6.35 | $6.35 | 579,100 | — | — |
| 2018-06-14 | $6.00 | $6.00 | 365,600 | — | — |
| 2018-06-13 | $5.95 | $5.95 | 302,700 | — | — |
| 2018-06-12 | $6.00 | $6.00 | 253,300 | — | — |
| 2018-06-11 | $5.95 | $5.95 | 345,000 | — | — |
| 2018-06-08 | $5.95 | $5.95 | 112,300 | — | — |
| 2018-06-07 | $5.90 | $5.90 | 84,100 | — | — |
| 2018-06-06 | $5.95 | $5.95 | 71,000 | — | — |
| 2018-06-05 | $6.00 | $6.00 | 147,700 | — | — |
| 2018-06-04 | $6.05 | $6.05 | 93,900 | — | — |
| 2018-06-01 | $6.10 | $6.10 | 140,100 | — | — |
| 2018-05-31 | $5.85 | $5.85 | 129,500 | — | — |
| 2018-05-30 | $5.85 | $5.85 | 152,100 | — | — |
| 2018-05-29 | $5.90 | $5.90 | 88,000 | — | — |
| 2018-05-25 | $5.75 | $5.75 | 97,400 | — | — |
| 2018-05-24 | $5.80 | $5.80 | 56,400 | — | — |
| 2018-05-23 | $5.85 | $5.85 | 58,600 | — | — |
| 2018-05-22 | $6.00 | $6.00 | 113,800 | — | — |
| 2018-05-21 | $5.80 | $5.80 | 164,600 | — | — |
| 2018-05-18 | $6.10 | $6.10 | 141,400 | — | — |
| 2018-05-17 | $6.40 | $6.40 | 84,400 | — | — |
| 2018-05-16 | $6.35 | $6.35 | 83,300 | — | — |
| 2018-05-15 | $6.45 | $6.45 | 86,900 | — | — |
| 2018-05-14 | $6.65 | $6.65 | 174,900 | — | — |
| 2018-05-11 | $6.40 | $6.40 | 205,100 | — | — |
| 2018-05-10 | $6.25 | $6.25 | 134,400 | — | — |
| 2018-05-09 | $6.00 | $6.00 | 268,400 | — | — |
| 2018-05-08 | $6.20 | $6.20 | 212,100 | — | — |
| 2018-05-07 | $6.00 | $6.00 | 93,400 | — | — |
| 2018-05-04 | $5.90 | $5.90 | 87,600 | — | — |
| 2018-05-03 | $5.85 | $5.85 | 141,000 | — | — |
| 2018-05-02 | $5.70 | $5.70 | 323,300 | — | — |
| 2018-05-01 | $5.60 | $5.60 | 189,400 | — | — |
| 2018-04-30 | $5.70 | $5.70 | 179,800 | — | — |
| 2018-04-27 | $5.95 | $5.95 | 140,500 | — | — |
| 2018-04-26 | $5.83 | $5.83 | 186,900 | — | — |
| 2018-04-25 | $5.60 | $5.60 | 187,200 | — | — |
| 2018-04-24 | $5.50 | $5.50 | 203,700 | — | — |
| 2018-04-23 | $5.45 | $5.45 | 131,100 | — | — |
| 2018-04-20 | $5.45 | $5.45 | 110,900 | — | — |
| 2018-04-19 | $5.40 | $5.40 | 108,800 | — | — |
| 2018-04-18 | $5.35 | $5.35 | 107,200 | — | — |
| 2018-04-17 | $5.45 | $5.45 | 193,400 | — | — |
| 2018-04-16 | $5.25 | $5.25 | 131,400 | — | — |
| 2018-04-13 | $5.20 | $5.20 | 110,200 | — | — |
| 2018-04-12 | $5.10 | $5.10 | 335,000 | — | — |
| 2018-04-11 | $5.25 | $5.25 | 80,100 | — | — |
| 2018-04-10 | $5.30 | $5.30 | 143,800 | — | — |
| 2018-04-09 | $5.15 | $5.15 | 131,400 | — | — |
| 2018-04-06 | $5.05 | $5.05 | 140,000 | — | — |
| 2018-04-05 | $5.00 | $5.00 | 186,100 | — | — |
| 2018-04-04 | $5.15 | $5.15 | 95,500 | — | — |
| 2018-04-03 | $5.05 | $5.05 | 135,500 | — | — |
| 2018-04-02 | $5.15 | $5.15 | 213,600 | — | — |
| 2018-03-29 | $5.00 | $5.00 | 164,400 | — | — |
| 2018-03-28 | $5.05 | $5.05 | 139,800 | — | — |
| 2018-03-27 | $5.20 | $5.20 | 226,500 | — | — |
| 2018-03-26 | $5.30 | $5.30 | 180,800 | — | — |
| 2018-03-23 | $5.20 | $5.20 | 502,400 | — | — |
| 2018-03-22 | $4.75 | $4.75 | 273,300 | — | — |
| 2018-03-21 | $4.40 | $4.40 | 438,300 | — | — |
| 2018-03-20 | $5.00 | $5.00 | 113,100 | — | — |
| 2018-03-19 | $4.95 | $4.95 | 299,000 | — | — |
| 2018-03-16 | $5.25 | $5.25 | 287,900 | — | — |
| 2018-03-15 | $5.25 | $5.25 | 266,700 | — | — |
| 2018-03-14 | $5.65 | $5.65 | 196,900 | — | — |
| 2018-03-13 | $6.00 | $6.00 | 197,500 | — | — |
| 2018-03-12 | $6.05 | $6.05 | 252,600 | — | — |
| 2018-03-09 | $5.80 | $5.80 | 179,100 | — | — |
| 2018-03-08 | $5.60 | $5.60 | 52,700 | — | — |
| 2018-03-07 | $5.35 | $5.35 | 131,000 | — | — |
| 2018-03-06 | $5.35 | $5.35 | 36,000 | — | — |
| 2018-03-05 | $5.35 | $5.35 | 55,400 | — | — |
| 2018-03-02 | $5.35 | $5.35 | 77,200 | — | — |
| 2018-03-01 | $5.35 | $5.35 | 94,700 | — | — |
| 2018-02-28 | $5.45 | $5.45 | 105,300 | — | — |
| 2018-02-27 | $5.25 | $5.25 | 47,700 | — | — |
| 2018-02-26 | $5.35 | $5.35 | 86,400 | — | — |
| 2018-02-23 | $5.25 | $5.25 | 100,100 | — | — |
| 2018-02-22 | $5.25 | $5.25 | 109,300 | — | — |
| 2018-02-21 | $5.25 | $5.25 | 116,200 | — | — |
| 2018-02-20 | $5.50 | $5.50 | 177,200 | — | — |
| 2018-02-16 | $5.65 | $5.65 | 101,900 | — | — |
| 2018-02-15 | $5.75 | $5.75 | 336,300 | — | — |
| 2018-02-14 | $5.90 | $5.90 | 385,300 | — | — |
| 2018-02-13 | $5.65 | $5.65 | 172,700 | — | — |
| 2018-02-12 | $5.30 | $5.30 | 191,900 | — | — |
| 2018-02-09 | $5.30 | $5.30 | 433,500 | — | — |
| 2018-02-08 | $5.25 | $5.25 | 208,800 | — | — |
| 2018-02-07 | $5.30 | $5.30 | 179,600 | — | — |
| 2018-02-06 | $4.95 | $4.95 | 130,800 | — | — |
| 2018-02-05 | $5.00 | $5.00 | 246,200 | — | — |
| 2018-02-02 | $5.00 | $5.00 | 112,600 | — | — |
| 2018-02-01 | $5.05 | $5.05 | 166,600 | — | — |
| 2018-01-31 | $5.10 | $5.10 | 76,800 | — | — |
| 2018-01-30 | $5.15 | $5.15 | 87,600 | — | — |
| 2018-01-29 | $5.25 | $5.25 | 86,700 | — | — |
| 2018-01-26 | $5.25 | $5.25 | 48,800 | — | — |
| 2018-01-25 | $5.35 | $5.35 | 140,800 | — | — |
| 2018-01-24 | $5.40 | $5.40 | 122,900 | — | — |
| 2018-01-23 | $5.55 | $5.55 | 317,200 | — | — |
| 2018-01-22 | $5.15 | $5.15 | 225,600 | — | — |
| 2018-01-19 | $5.20 | $5.20 | 99,800 | — | — |
| 2018-01-18 | $5.20 | $5.20 | 135,500 | — | — |
| 2018-01-17 | $5.20 | $5.20 | 125,500 | — | — |
| 2018-01-16 | $5.05 | $5.05 | 281,700 | — | — |
| 2018-01-12 | $5.10 | $5.10 | 56,300 | — | — |
| 2018-01-11 | $5.05 | $5.05 | 133,300 | — | — |
| 2018-01-10 | $5.05 | $5.05 | 257,000 | — | — |
| 2018-01-09 | $5.05 | $5.05 | 192,500 | — | — |
| 2018-01-08 | $5.10 | $5.10 | 398,300 | — | — |
| 2018-01-05 | $5.55 | $5.55 | 309,200 | — | — |
| 2018-01-04 | $5.50 | $5.50 | 138,900 | — | — |
| 2018-01-03 | $5.70 | $5.70 | 155,000 | — | — |
| 2018-01-02 | $5.45 | $5.45 | 215,200 | — | — |