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
- 2006-11-28 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 | $5.89 | $5.89 | 2,358,400 | — | — |
| 2018-12-28 | $5.75 | $5.75 | 3,271,200 | — | — |
| 2018-12-27 | $5.97 | $5.97 | 3,603,800 | — | — |
| 2018-12-26 | $5.87 | $5.87 | 3,908,800 | — | — |
| 2018-12-24 | $5.76 | $5.76 | 1,839,100 | — | — |
| 2018-12-21 | $5.55 | $5.55 | 5,281,600 | — | — |
| 2018-12-20 | $5.58 | $5.58 | 3,503,700 | — | — |
| 2018-12-19 | $5.20 | $5.20 | 4,951,300 | — | — |
| 2018-12-18 | $5.71 | $5.71 | 3,787,700 | — | — |
| 2018-12-17 | $5.45 | $5.45 | 3,635,200 | — | — |
| 2018-12-14 | $5.15 | $5.15 | 2,051,100 | — | — |
| 2018-12-13 | $5.28 | $5.28 | 2,005,400 | — | — |
| 2018-12-12 | $5.31 | $5.31 | 2,296,600 | — | — |
| 2018-12-11 | $5.11 | $5.11 | 2,043,200 | — | — |
| 2018-12-10 | $5.13 | $5.13 | 2,430,100 | — | — |
| 2018-12-07 | $5.14 | $5.14 | 2,301,600 | — | — |
| 2018-12-06 | $4.91 | $4.91 | 1,608,200 | — | — |
| 2018-12-04 | $4.94 | $4.94 | 2,565,200 | — | — |
| 2018-12-03 | $4.91 | $4.91 | 2,609,400 | — | — |
| 2018-11-30 | $4.80 | $4.80 | 2,337,500 | — | — |
| 2018-11-29 | $4.88 | $4.88 | 1,752,700 | — | — |
| 2018-11-28 | $4.95 | $4.95 | 3,844,800 | — | — |
| 2018-11-27 | $4.78 | $4.78 | 3,398,000 | — | — |
| 2018-11-26 | $4.86 | $4.86 | 3,732,500 | — | — |
| 2018-11-23 | $5.09 | $5.09 | 3,016,900 | — | — |
| 2018-11-21 | $5.56 | $5.56 | 2,309,900 | — | — |
| 2018-11-20 | $5.24 | $5.24 | 2,305,800 | — | — |
| 2018-11-19 | $5.27 | $5.27 | 1,889,400 | — | — |
| 2018-11-16 | $5.41 | $5.41 | 1,727,900 | — | — |
| 2018-11-15 | $5.33 | $5.33 | 2,478,200 | — | — |
| 2018-11-14 | $5.20 | $5.20 | 3,930,600 | — | — |
| 2018-11-13 | $4.87 | $4.87 | 5,990,000 | — | — |
| 2018-11-12 | $5.09 | $5.09 | 3,082,900 | — | — |
| 2018-11-09 | $5.40 | $5.40 | 2,589,400 | — | — |
| 2018-11-08 | $5.54 | $5.54 | 2,025,300 | — | — |
| 2018-11-07 | $5.50 | $5.50 | 3,011,900 | — | — |
| 2018-11-06 | $5.70 | $5.70 | 1,579,800 | — | — |
| 2018-11-05 | $5.87 | $5.87 | 1,869,200 | — | — |
| 2018-11-02 | $5.92 | $5.92 | 2,108,100 | — | — |
| 2018-11-01 | $5.80 | $5.80 | 2,829,600 | — | — |
| 2018-10-31 | $5.55 | $5.55 | 3,175,400 | — | — |
| 2018-10-30 | $5.69 | $5.69 | 2,138,700 | — | — |
| 2018-10-29 | $5.59 | $5.59 | 2,034,100 | — | — |
| 2018-10-26 | $5.71 | $5.71 | 2,867,400 | — | — |
| 2018-10-25 | $5.70 | $5.70 | 4,131,700 | — | — |
| 2018-10-24 | $6.07 | $6.07 | 2,095,500 | — | — |
| 2018-10-23 | $6.20 | $6.20 | 2,413,100 | — | — |
| 2018-10-22 | $6.22 | $6.22 | 1,772,200 | — | — |
| 2018-10-19 | $6.25 | $6.25 | 2,164,100 | — | — |
| 2018-10-18 | $6.27 | $6.27 | 2,451,400 | — | — |
| 2018-10-17 | $6.24 | $6.24 | 1,925,400 | — | — |
| 2018-10-16 | $6.27 | $6.27 | 2,727,200 | — | — |
| 2018-10-15 | $6.30 | $6.30 | 3,553,500 | — | — |
| 2018-10-12 | $6.16 | $6.16 | 3,790,800 | — | — |
| 2018-10-11 | $6.22 | $6.22 | 5,198,500 | — | — |
| 2018-10-10 | $5.72 | $5.72 | 1,978,600 | — | — |
| 2018-10-09 | $5.69 | $5.69 | 1,931,500 | — | — |
| 2018-10-08 | $5.79 | $5.79 | 2,067,400 | — | — |
| 2018-10-05 | $5.67 | $5.67 | 1,148,500 | — | — |
| 2018-10-04 | $5.72 | $5.72 | 1,939,700 | — | — |
| 2018-10-03 | $5.68 | $5.68 | 2,047,700 | — | — |
| 2018-10-02 | $5.80 | $5.80 | 2,976,100 | — | — |
| 2018-10-01 | $5.65 | $5.65 | 1,612,600 | — | — |
| 2018-09-28 | $5.68 | $5.68 | 2,380,900 | — | — |
| 2018-09-27 | $5.51 | $5.51 | 2,402,800 | — | — |
| 2018-09-26 | $5.56 | $5.56 | 2,868,100 | — | — |
| 2018-09-25 | $5.68 | $5.68 | 2,144,500 | — | — |
| 2018-09-24 | $5.60 | $5.60 | 2,223,500 | — | — |
| 2018-09-21 | $5.70 | $5.70 | 4,366,900 | — | — |
| 2018-09-20 | $5.73 | $5.73 | 3,409,200 | — | — |
| 2018-09-19 | $5.88 | $5.88 | 3,124,400 | — | — |
| 2018-09-18 | $5.71 | $5.71 | 2,072,300 | — | — |
| 2018-09-17 | $5.68 | $5.68 | 2,863,300 | — | — |
| 2018-09-14 | $5.46 | $5.46 | 1,802,300 | — | — |
| 2018-09-13 | $5.54 | $5.54 | 2,712,200 | — | — |
| 2018-09-12 | $5.61 | $5.61 | 3,183,600 | — | — |
| 2018-09-11 | $5.28 | $5.28 | 3,146,700 | — | — |
| 2018-09-10 | $5.33 | $5.33 | 2,049,000 | — | — |
| 2018-09-07 | $5.45 | $5.45 | 3,125,900 | — | — |
| 2018-09-06 | $5.32 | $5.32 | 2,561,400 | — | — |
| 2018-09-05 | $5.28 | $5.28 | 1,928,200 | — | — |
| 2018-09-04 | $5.31 | $5.31 | 3,552,100 | — | — |
| 2018-08-31 | $5.56 | $5.56 | 2,174,400 | — | — |
| 2018-08-30 | $5.47 | $5.47 | 2,842,500 | — | — |
| 2018-08-29 | $5.68 | $5.68 | 2,016,200 | — | — |
| 2018-08-28 | $5.64 | $5.64 | 4,107,400 | — | — |
| 2018-08-27 | $5.85 | $5.85 | 3,302,800 | — | — |
| 2018-08-24 | $5.51 | $5.51 | 3,167,800 | — | — |
| 2018-08-23 | $5.23 | $5.23 | 2,935,400 | — | — |
| 2018-08-22 | $5.54 | $5.54 | 1,701,300 | — | — |
| 2018-08-21 | $5.51 | $5.51 | 2,297,500 | — | — |
| 2018-08-20 | $5.43 | $5.43 | 3,138,800 | — | — |
| 2018-08-17 | $5.25 | $5.25 | 4,643,400 | — | — |
| 2018-08-16 | $5.07 | $5.07 | 4,486,000 | — | — |
| 2018-08-15 | $5.14 | $5.14 | 6,158,100 | — | — |
| 2018-08-14 | $5.62 | $5.62 | 3,712,300 | — | — |
| 2018-08-13 | $5.49 | $5.49 | 8,076,500 | — | — |
| 2018-08-10 | $6.48 | $6.48 | 1,192,800 | — | — |
| 2018-08-09 | $6.49 | $6.49 | 1,403,400 | — | — |
| 2018-08-08 | $6.35 | $6.35 | 2,484,300 | — | — |
| 2018-08-07 | $6.39 | $6.39 | 1,921,500 | — | — |
| 2018-08-06 | $6.59 | $6.59 | 1,039,800 | — | — |
| 2018-08-03 | $6.58 | $6.58 | 1,402,500 | — | — |
| 2018-08-02 | $6.55 | $6.55 | 1,553,100 | — | — |
| 2018-08-01 | $6.53 | $6.53 | 2,047,500 | — | — |
| 2018-07-31 | $6.64 | $6.64 | 1,983,200 | — | — |
| 2018-07-30 | $6.50 | $6.50 | 1,644,600 | — | — |
| 2018-07-27 | $6.43 | $6.43 | 1,632,700 | — | — |
| 2018-07-26 | $6.49 | $6.49 | 1,996,500 | — | — |
| 2018-07-25 | $6.68 | $6.68 | 1,992,400 | — | — |
| 2018-07-24 | $6.53 | $6.53 | 2,588,000 | — | — |
| 2018-07-23 | $6.40 | $6.40 | 4,042,200 | — | — |
| 2018-07-20 | $6.62 | $6.62 | 3,259,300 | — | — |
| 2018-07-19 | $6.69 | $6.69 | 3,110,900 | — | — |
| 2018-07-18 | $6.85 | $6.85 | 4,319,600 | — | — |
| 2018-07-17 | $6.78 | $6.78 | 7,783,200 | — | — |
| 2018-07-16 | $7.43 | $7.43 | 2,089,700 | — | — |
| 2018-07-13 | $7.70 | $7.70 | 1,296,100 | — | — |
| 2018-07-12 | $7.62 | $7.62 | 1,615,200 | — | — |
| 2018-07-11 | $7.61 | $7.61 | 3,753,700 | — | — |
| 2018-07-10 | $8.01 | $8.01 | 2,569,700 | — | — |
| 2018-07-09 | $8.19 | $8.19 | 2,835,700 | — | — |
| 2018-07-06 | $8.26 | $8.26 | 2,968,900 | — | — |
| 2018-07-05 | $8.04 | $8.04 | 2,495,200 | — | — |
| 2018-07-03 | $8.00 | $8.00 | 3,127,600 | — | — |
| 2018-07-02 | $7.60 | $7.60 | 1,775,000 | — | — |
| 2018-06-29 | $7.63 | $7.63 | 1,595,300 | — | — |
| 2018-06-28 | $7.39 | $7.39 | 1,642,200 | — | — |
| 2018-06-27 | $7.46 | $7.46 | 1,775,300 | — | — |
| 2018-06-26 | $7.55 | $7.55 | 1,309,800 | — | — |
| 2018-06-25 | $7.47 | $7.47 | 1,993,600 | — | — |
| 2018-06-22 | $7.65 | $7.65 | 2,380,400 | — | — |
| 2018-06-21 | $7.36 | $7.36 | 1,484,500 | — | — |
| 2018-06-20 | $7.36 | $7.36 | 1,204,100 | — | — |
| 2018-06-19 | $7.34 | $7.34 | 2,239,800 | — | — |
| 2018-06-18 | $7.43 | $7.43 | 1,958,400 | — | — |
| 2018-06-15 | $7.46 | $7.46 | 8,457,300 | — | — |
| 2018-06-14 | $7.97 | $7.97 | 2,776,400 | — | — |
| 2018-06-13 | $7.77 | $7.77 | 3,158,200 | — | — |
| 2018-06-12 | $7.67 | $7.67 | 2,016,800 | — | — |
| 2018-06-11 | $7.58 | $7.58 | 3,089,400 | — | — |
| 2018-06-08 | $7.30 | $7.30 | 1,916,900 | — | — |
| 2018-06-07 | $7.47 | $7.47 | 3,201,600 | — | — |
| 2018-06-06 | $7.28 | $7.28 | 1,851,800 | — | — |
| 2018-06-05 | $7.15 | $7.15 | 1,243,700 | — | — |
| 2018-06-04 | $7.05 | $7.05 | 1,265,800 | — | — |
| 2018-06-01 | $7.13 | $7.13 | 1,690,400 | — | — |
| 2018-05-31 | $7.09 | $7.09 | 1,248,500 | — | — |
| 2018-05-30 | $7.15 | $7.15 | 1,584,200 | — | — |
| 2018-05-29 | $7.08 | $7.08 | 2,856,200 | — | — |
| 2018-05-25 | $7.20 | $7.20 | 1,977,700 | — | — |
| 2018-05-24 | $7.36 | $7.36 | 2,961,600 | — | — |
| 2018-05-23 | $7.28 | $7.28 | 2,569,900 | — | — |
| 2018-05-22 | $7.31 | $7.31 | 3,009,300 | — | — |
| 2018-05-21 | $7.29 | $7.29 | 1,810,800 | — | — |
| 2018-05-18 | $7.09 | $7.09 | 2,355,100 | — | — |
| 2018-05-17 | $7.14 | $7.14 | 1,675,800 | — | — |
| 2018-05-16 | $7.15 | $7.15 | 2,828,700 | — | — |
| 2018-05-15 | $7.00 | $7.00 | 3,232,000 | — | — |
| 2018-05-14 | $7.09 | $7.09 | 3,584,200 | — | — |
| 2018-05-11 | $7.17 | $7.17 | 3,243,300 | — | — |
| 2018-05-10 | $7.23 | $7.23 | 5,982,000 | — | — |
| 2018-05-09 | $6.84 | $6.84 | 2,405,000 | — | — |
| 2018-05-08 | $6.85 | $6.85 | 1,908,400 | — | — |
| 2018-05-07 | $6.79 | $6.79 | 1,396,500 | — | — |
| 2018-05-04 | $6.85 | $6.85 | 1,785,100 | — | — |
| 2018-05-03 | $6.80 | $6.80 | 2,067,000 | — | — |
| 2018-05-02 | $6.74 | $6.74 | 3,898,400 | — | — |
| 2018-05-01 | $6.55 | $6.55 | 1,777,200 | — | — |
| 2018-04-30 | $6.48 | $6.48 | 2,510,500 | — | — |
| 2018-04-27 | $6.77 | $6.77 | 1,767,600 | — | — |
| 2018-04-26 | $6.74 | $6.74 | 1,694,100 | — | — |
| 2018-04-25 | $6.64 | $6.64 | 2,466,600 | — | — |
| 2018-04-24 | $6.56 | $6.56 | 1,823,800 | — | — |
| 2018-04-23 | $6.47 | $6.47 | 3,081,300 | — | — |
| 2018-04-20 | $6.76 | $6.76 | 2,197,500 | — | — |
| 2018-04-19 | $6.86 | $6.86 | 2,578,700 | — | — |
| 2018-04-18 | $6.85 | $6.85 | 4,107,100 | — | — |
| 2018-04-17 | $6.71 | $6.71 | 1,578,100 | — | — |
| 2018-04-16 | $6.58 | $6.58 | 2,124,300 | — | — |
| 2018-04-13 | $6.66 | $6.66 | 2,301,000 | — | — |
| 2018-04-12 | $6.52 | $6.52 | 2,356,400 | — | — |
| 2018-04-11 | $6.61 | $6.61 | 5,488,900 | — | — |
| 2018-04-10 | $6.34 | $6.34 | 2,167,700 | — | — |
| 2018-04-09 | $6.23 | $6.23 | 2,257,000 | — | — |
| 2018-04-06 | $6.12 | $6.12 | 1,812,000 | — | — |
| 2018-04-05 | $6.17 | $6.17 | 1,431,900 | — | — |
| 2018-04-04 | $6.12 | $6.12 | 1,811,300 | — | — |
| 2018-04-03 | $6.14 | $6.14 | 1,882,100 | — | — |
| 2018-04-02 | $6.23 | $6.23 | 2,785,000 | — | — |
| 2018-03-29 | $6.11 | $6.11 | 2,567,600 | — | — |
| 2018-03-28 | $6.02 | $6.02 | 2,460,500 | — | — |
| 2018-03-27 | $6.17 | $6.17 | 2,531,200 | — | — |
| 2018-03-26 | $6.22 | $6.22 | 3,371,500 | — | — |
| 2018-03-23 | $6.36 | $6.36 | 4,655,900 | — | — |
| 2018-03-22 | $6.16 | $6.16 | 3,109,000 | — | — |
| 2018-03-21 | $6.13 | $6.13 | 3,785,400 | — | — |
| 2018-03-20 | $5.76 | $5.76 | 2,398,400 | — | — |
| 2018-03-19 | $5.97 | $5.97 | 1,897,800 | — | — |
| 2018-03-16 | $5.94 | $5.94 | 3,481,100 | — | — |
| 2018-03-15 | $5.88 | $5.88 | 2,017,400 | — | — |
| 2018-03-14 | $5.98 | $5.98 | 1,844,000 | — | — |
| 2018-03-13 | $6.06 | $6.06 | 2,375,100 | — | — |
| 2018-03-12 | $5.97 | $5.97 | 2,161,600 | — | — |
| 2018-03-09 | $5.83 | $5.83 | 2,663,100 | — | — |
| 2018-03-08 | $5.75 | $5.75 | 2,104,400 | — | — |
| 2018-03-07 | $5.71 | $5.71 | 3,148,400 | — | — |
| 2018-03-06 | $5.96 | $5.96 | 3,737,700 | — | — |
| 2018-03-05 | $5.63 | $5.63 | 2,713,900 | — | — |
| 2018-03-02 | $5.54 | $5.54 | 3,564,600 | — | — |
| 2018-03-01 | $5.51 | $5.51 | 4,573,900 | — | — |
| 2018-02-28 | $5.31 | $5.31 | 2,123,600 | — | — |
| 2018-02-27 | $5.38 | $5.38 | 2,860,100 | — | — |
| 2018-02-26 | $5.60 | $5.60 | 2,588,300 | — | — |
| 2018-02-23 | $5.57 | $5.57 | 1,684,800 | — | — |
| 2018-02-22 | $5.54 | $5.54 | 2,021,800 | — | — |
| 2018-02-21 | $5.49 | $5.49 | 3,003,300 | — | — |
| 2018-02-20 | $5.55 | $5.55 | 3,004,900 | — | — |
| 2018-02-16 | $5.78 | $5.78 | 3,901,000 | — | — |
| 2018-02-15 | $6.00 | $6.00 | 3,077,900 | — | — |
| 2018-02-14 | $5.99 | $5.99 | 4,885,300 | — | — |
| 2018-02-13 | $5.68 | $5.68 | 3,185,900 | — | — |
| 2018-02-12 | $5.60 | $5.60 | 6,666,900 | — | — |
| 2018-02-09 | $5.14 | $5.14 | 6,907,000 | — | — |
| 2018-02-08 | $5.43 | $5.43 | 3,769,400 | — | — |
| 2018-02-07 | $5.50 | $5.50 | 4,629,600 | — | — |
| 2018-02-06 | $5.66 | $5.66 | 3,989,800 | — | — |
| 2018-02-05 | $5.74 | $5.74 | 5,039,200 | — | — |
| 2018-02-02 | $5.66 | $5.66 | 6,833,200 | — | — |
| 2018-02-01 | $6.04 | $6.04 | 3,450,900 | — | — |
| 2018-01-31 | $6.12 | $6.12 | 7,730,300 | — | — |
| 2018-01-30 | $6.06 | $6.06 | 7,313,800 | — | — |
| 2018-01-29 | $6.31 | $6.31 | 5,653,500 | — | — |
| 2018-01-26 | $6.50 | $6.50 | 7,206,900 | — | — |
| 2018-01-25 | $6.51 | $6.51 | 14,428,700 | — | — |
| 2018-01-24 | $7.10 | $7.10 | 8,271,700 | — | — |
| 2018-01-23 | $7.02 | $7.02 | 4,207,400 | — | — |
| 2018-01-22 | $6.99 | $6.99 | 2,829,800 | — | — |
| 2018-01-19 | $6.88 | $6.88 | 2,716,400 | — | — |
| 2018-01-18 | $6.92 | $6.92 | 3,588,300 | — | — |
| 2018-01-17 | $7.24 | $7.24 | 3,856,800 | — | — |
| 2018-01-16 | $7.35 | $7.35 | 8,354,200 | — | — |
| 2018-01-12 | $6.79 | $6.79 | 8,569,400 | — | — |
| 2018-01-11 | $6.97 | $6.97 | 1,957,500 | — | — |
| 2018-01-10 | $6.89 | $6.89 | 2,248,300 | — | — |
| 2018-01-09 | $6.76 | $6.76 | 2,343,000 | — | — |
| 2018-01-08 | $6.92 | $6.92 | 2,332,600 | — | — |
| 2018-01-05 | $6.96 | $6.96 | 2,419,800 | — | — |
| 2018-01-04 | $7.05 | $7.05 | 2,555,200 | — | — |
| 2018-01-03 | $7.04 | $7.04 | 3,287,800 | — | — |
| 2018-01-02 | $7.22 | $7.22 | 4,063,000 | — | — |