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
- 2018-02-07 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 | $3.54 | $3.54 | 260,200 | — | — |
| 2018-12-28 | $3.63 | $3.63 | 441,600 | — | — |
| 2018-12-27 | $3.54 | $3.54 | 317,600 | — | — |
| 2018-12-26 | $3.54 | $3.54 | 676,200 | — | — |
| 2018-12-24 | $3.48 | $3.47 | 436,200 | — | — |
| 2018-12-21 | $3.91 | $3.91 | 492,200 | — | — |
| 2018-12-20 | $4.03 | $4.03 | 392,000 | — | — |
| 2018-12-19 | $4.20 | $4.20 | 214,000 | — | — |
| 2018-12-18 | $4.41 | $4.41 | 617,800 | — | — |
| 2018-12-17 | $4.49 | $4.49 | 235,400 | — | — |
| 2018-12-14 | $4.66 | $4.66 | 208,600 | — | — |
| 2018-12-13 | $4.78 | $4.78 | 345,800 | — | — |
| 2018-12-12 | $5.13 | $5.13 | 152,000 | — | — |
| 2018-12-11 | $5.33 | $5.33 | 322,200 | — | — |
| 2018-12-10 | $5.03 | $5.02 | 308,000 | — | — |
| 2018-12-07 | $4.81 | $4.80 | 313,200 | — | — |
| 2018-12-06 | $5.01 | $5.01 | 407,600 | — | — |
| 2018-12-04 | $5.06 | $5.06 | 303,200 | — | — |
| 2018-12-03 | $5.48 | $5.48 | 219,000 | — | — |
| 2018-11-30 | $5.43 | $5.42 | 565,200 | — | — |
| 2018-11-29 | $5.33 | $5.33 | 203,200 | — | — |
| 2018-11-28 | $5.14 | $5.14 | 300,600 | — | — |
| 2018-11-27 | $5.01 | $5.01 | 320,600 | — | — |
| 2018-11-26 | $5.33 | $5.33 | 295,200 | — | — |
| 2018-11-23 | $5.58 | $5.58 | 37,000 | — | — |
| 2018-11-21 | $5.58 | $5.57 | 175,400 | — | — |
| 2018-11-20 | $5.20 | $5.19 | 365,600 | — | — |
| 2018-11-19 | $5.48 | $5.48 | 122,400 | — | — |
| 2018-11-16 | $5.87 | $5.87 | 378,000 | — | — |
| 2018-11-15 | $5.73 | $5.73 | 119,200 | — | — |
| 2018-11-14 | $5.62 | $5.61 | 371,000 | — | — |
| 2018-11-13 | $6.09 | $6.09 | 820,800 | — | — |
| 2018-11-12 | $5.92 | $5.92 | 171,600 | — | — |
| 2018-11-09 | $5.88 | $5.88 | 191,000 | — | — |
| 2018-11-08 | $5.75 | $5.75 | 302,800 | — | — |
| 2018-11-07 | $6.12 | $6.11 | 267,600 | — | — |
| 2018-11-06 | $6.10 | $6.09 | 647,400 | — | — |
| 2018-11-05 | $5.92 | $5.92 | 310,600 | — | — |
| 2018-11-02 | $5.83 | $5.83 | 314,000 | — | — |
| 2018-11-01 | $5.83 | $5.83 | 397,200 | — | — |
| 2018-10-31 | $5.20 | $5.20 | 869,200 | — | — |
| 2018-10-30 | $5.00 | $5.00 | 594,600 | — | — |
| 2018-10-29 | $5.00 | $5.00 | 434,400 | — | — |
| 2018-10-26 | $5.33 | $5.32 | 451,800 | — | — |
| 2018-10-25 | $5.60 | $5.60 | 505,200 | — | — |
| 2018-10-24 | $5.96 | $5.95 | 357,600 | — | — |
| 2018-10-23 | $6.05 | $6.05 | 238,000 | — | — |
| 2018-10-22 | $6.25 | $6.25 | 158,600 | — | — |
| 2018-10-19 | $6.08 | $6.08 | 461,000 | — | — |
| 2018-10-18 | $6.06 | $6.06 | 456,200 | — | — |
| 2018-10-17 | $6.42 | $6.41 | 749,400 | — | — |
| 2018-10-16 | $6.73 | $6.73 | 826,000 | — | — |
| 2018-10-15 | $6.05 | $6.05 | 494,000 | — | — |
| 2018-10-12 | $6.39 | $6.39 | 484,000 | — | — |
| 2018-10-11 | $6.64 | $6.64 | 865,200 | — | — |
| 2018-10-10 | $7.05 | $7.05 | 528,000 | — | — |
| 2018-10-09 | $7.38 | $7.38 | 590,600 | — | — |
| 2018-10-08 | $7.66 | $7.66 | 428,400 | — | — |
| 2018-10-05 | $7.70 | $7.70 | 426,800 | — | — |
| 2018-10-04 | $8.05 | $8.05 | 336,400 | — | — |
| 2018-10-03 | $8.00 | $8.00 | 494,400 | — | — |
| 2018-10-02 | $8.43 | $8.42 | 283,800 | — | — |
| 2018-10-01 | $7.94 | $7.94 | 664,400 | — | — |
| 2018-09-28 | $9.20 | $9.20 | 254,400 | — | — |
| 2018-09-27 | $9.20 | $9.20 | 97,200 | — | — |
| 2018-09-26 | $9.07 | $9.07 | 88,200 | — | — |
| 2018-09-25 | $9.20 | $9.20 | 219,400 | — | — |
| 2018-09-24 | $9.20 | $9.20 | 570,000 | — | — |
| 2018-09-21 | $9.56 | $9.56 | 3,131,800 | — | — |
| 2018-09-20 | $9.53 | $9.53 | 874,200 | — | — |
| 2018-09-19 | $9.26 | $9.26 | 874,200 | — | — |
| 2018-09-18 | $8.99 | $8.99 | 639,600 | — | — |
| 2018-09-17 | $8.89 | $8.88 | 730,400 | — | — |
| 2018-09-14 | $8.69 | $8.69 | 401,800 | — | — |
| 2018-09-13 | $8.54 | $8.54 | 444,000 | — | — |
| 2018-09-12 | $8.21 | $8.21 | 354,000 | — | — |
| 2018-09-11 | $8.08 | $8.08 | 1,279,800 | — | — |
| 2018-09-10 | $8.08 | $8.08 | 699,200 | — | — |
| 2018-09-07 | $7.71 | $7.71 | 198,400 | — | — |
| 2018-09-06 | $7.76 | $7.76 | 165,600 | — | — |
| 2018-09-05 | $7.97 | $7.96 | 203,200 | — | — |
| 2018-09-04 | $7.81 | $7.81 | 348,800 | — | — |
| 2018-08-31 | $8.11 | $8.11 | 163,000 | — | — |
| 2018-08-30 | $7.98 | $7.98 | 280,000 | — | — |
| 2018-08-29 | $7.74 | $7.74 | 113,000 | — | — |
| 2018-08-28 | $7.79 | $7.79 | 219,600 | — | — |
| 2018-08-27 | $8.04 | $8.04 | 184,600 | — | — |
| 2018-08-24 | $7.93 | $7.92 | 592,600 | — | — |
| 2018-08-23 | $7.99 | $7.99 | 486,600 | — | — |
| 2018-08-22 | $7.98 | $7.97 | 397,200 | — | — |
| 2018-08-21 | $7.83 | $7.83 | 212,600 | — | — |
| 2018-08-20 | $7.90 | $7.90 | 325,600 | — | — |
| 2018-08-17 | $7.95 | $7.95 | 170,000 | — | — |
| 2018-08-16 | $8.15 | $8.14 | 360,000 | — | — |
| 2018-08-15 | $8.03 | $8.03 | 237,400 | — | — |
| 2018-08-14 | $8.50 | $8.50 | 310,000 | — | — |
| 2018-08-13 | $8.54 | $8.54 | 487,800 | — | — |
| 2018-08-10 | $8.53 | $8.53 | 399,600 | — | — |
| 2018-08-09 | $8.33 | $8.32 | 285,800 | — | — |
| 2018-08-08 | $8.07 | $8.07 | 255,800 | — | — |
| 2018-08-07 | $7.95 | $7.95 | 254,200 | — | — |
| 2018-08-06 | $7.50 | $7.50 | 342,000 | — | — |
| 2018-08-03 | $7.22 | $7.22 | 119,800 | — | — |
| 2018-08-02 | $7.18 | $7.18 | 131,000 | — | — |
| 2018-08-01 | $7.15 | $7.15 | 192,400 | — | — |
| 2018-07-31 | $7.09 | $7.09 | 244,400 | — | — |
| 2018-07-30 | $6.66 | $6.66 | 254,000 | — | — |
| 2018-07-27 | $7.38 | $7.38 | 152,200 | — | — |
| 2018-07-26 | $7.30 | $7.29 | 232,400 | — | — |
| 2018-07-25 | $7.28 | $7.28 | 169,400 | — | — |
| 2018-07-24 | $7.14 | $7.14 | 338,000 | — | — |
| 2018-07-23 | $7.32 | $7.32 | 324,400 | — | — |
| 2018-07-20 | $6.95 | $6.95 | 309,600 | — | — |
| 2018-07-19 | $6.55 | $6.55 | 333,200 | — | — |
| 2018-07-18 | $6.08 | $6.07 | 169,400 | — | — |
| 2018-07-17 | $5.58 | $5.57 | 60,600 | — | — |
| 2018-07-16 | $5.57 | $5.57 | 59,800 | — | — |
| 2018-07-13 | $5.56 | $5.56 | 55,200 | — | — |
| 2018-07-12 | $5.56 | $5.55 | 63,000 | — | — |
| 2018-07-11 | $5.45 | $5.45 | 93,000 | — | — |
| 2018-07-10 | $5.49 | $5.49 | 76,600 | — | — |
| 2018-07-09 | $5.45 | $5.45 | 197,600 | — | — |
| 2018-07-06 | $5.49 | $5.48 | 195,200 | — | — |
| 2018-07-05 | $5.76 | $5.76 | 50,400 | — | — |
| 2018-07-03 | $5.89 | $5.89 | 43,200 | — | — |
| 2018-07-02 | $5.77 | $5.76 | 71,600 | — | — |
| 2018-06-29 | $5.66 | $5.66 | 162,400 | — | — |
| 2018-06-28 | $5.80 | $5.80 | 121,400 | — | — |
| 2018-06-27 | $6.09 | $6.09 | 116,800 | — | — |
| 2018-06-26 | $6.29 | $6.29 | 124,600 | — | — |
| 2018-06-25 | $6.31 | $6.31 | 87,600 | — | — |
| 2018-06-22 | $6.40 | $6.40 | 85,600 | — | — |
| 2018-06-21 | $6.31 | $6.31 | 218,800 | — | — |
| 2018-06-20 | $6.57 | $6.57 | 127,400 | — | — |
| 2018-06-19 | $6.58 | $6.58 | 165,200 | — | — |
| 2018-06-18 | $6.59 | $6.59 | 208,600 | — | — |
| 2018-06-15 | $7.19 | $7.19 | 68,600 | — | — |
| 2018-06-14 | $7.10 | $7.10 | 91,200 | — | — |
| 2018-06-13 | $7.24 | $7.24 | 63,600 | — | — |
| 2018-06-12 | $7.28 | $7.28 | 109,200 | — | — |
| 2018-06-11 | $7.11 | $7.11 | 347,000 | — | — |
| 2018-06-08 | $7.67 | $7.67 | 173,400 | — | — |
| 2018-06-07 | $7.88 | $7.88 | 106,400 | — | — |
| 2018-06-06 | $7.88 | $7.87 | 90,000 | — | — |
| 2018-06-05 | $7.80 | $7.80 | 155,000 | — | — |
| 2018-06-04 | $7.89 | $7.89 | 249,200 | — | — |
| 2018-06-01 | $8.47 | $8.47 | 53,000 | — | — |
| 2018-05-31 | $8.48 | $8.48 | 54,600 | — | — |
| 2018-05-30 | $8.34 | $8.34 | 70,600 | — | — |
| 2018-05-29 | $7.98 | $7.97 | 139,800 | — | — |
| 2018-05-25 | $8.62 | $8.62 | 169,400 | — | — |
| 2018-05-24 | $8.77 | $8.77 | 144,600 | — | — |
| 2018-05-23 | $8.85 | $8.85 | 386,000 | — | — |
| 2018-05-22 | $7.70 | $7.70 | 472,200 | — | — |
| 2018-05-21 | $9.28 | $9.28 | 276,800 | — | — |
| 2018-05-18 | $9.00 | $9.00 | 103,000 | — | — |
| 2018-05-17 | $8.68 | $8.68 | 272,400 | — | — |
| 2018-05-16 | $8.55 | $8.55 | 407,000 | — | — |
| 2018-05-15 | $7.38 | $7.38 | 280,200 | — | — |
| 2018-05-14 | $6.60 | $6.60 | 47,200 | — | — |
| 2018-05-11 | $6.70 | $6.70 | 47,800 | — | — |
| 2018-05-10 | $6.51 | $6.51 | 39,200 | — | — |
| 2018-05-09 | $6.38 | $6.38 | 86,400 | — | — |
| 2018-05-08 | $6.52 | $6.52 | 57,000 | — | — |
| 2018-05-07 | $6.65 | $6.65 | 32,000 | — | — |
| 2018-05-04 | $6.73 | $6.73 | 22,200 | — | — |
| 2018-05-03 | $6.75 | $6.75 | 26,000 | — | — |
| 2018-05-02 | $6.85 | $6.85 | 35,200 | — | — |
| 2018-05-01 | $6.88 | $6.88 | 47,200 | — | — |
| 2018-04-30 | $6.85 | $6.85 | 64,200 | — | — |
| 2018-04-27 | $6.98 | $6.98 | 31,400 | — | — |
| 2018-04-26 | $7.00 | $7.00 | 62,400 | — | — |
| 2018-04-25 | $6.87 | $6.86 | 51,400 | — | — |
| 2018-04-24 | $6.69 | $6.69 | 50,200 | — | — |
| 2018-04-23 | $6.81 | $6.80 | 32,800 | — | — |
| 2018-04-20 | $6.90 | $6.90 | 132,600 | — | — |
| 2018-04-19 | $7.00 | $7.00 | 173,400 | — | — |
| 2018-04-18 | $6.50 | $6.50 | 62,200 | — | — |
| 2018-04-17 | $5.88 | $5.88 | 53,200 | — | — |
| 2018-04-16 | $5.93 | $5.93 | 78,800 | — | — |
| 2018-04-13 | $6.06 | $6.05 | 77,200 | — | — |
| 2018-04-12 | $6.44 | $6.44 | 81,800 | — | — |
| 2018-04-11 | $6.50 | $6.50 | 123,000 | — | — |
| 2018-04-10 | $6.51 | $6.51 | 107,400 | — | — |
| 2018-04-09 | $6.51 | $6.51 | 110,800 | — | — |
| 2018-04-06 | $6.50 | $6.50 | 126,600 | — | — |
| 2018-04-05 | $6.34 | $6.34 | 127,400 | — | — |
| 2018-04-04 | $6.08 | $6.07 | 166,800 | — | — |
| 2018-04-03 | $5.64 | $5.64 | 87,400 | — | — |
| 2018-04-02 | $5.61 | $5.61 | 75,200 | — | — |
| 2018-03-29 | $5.52 | $5.52 | 49,000 | — | — |
| 2018-03-28 | $5.71 | $5.71 | 41,600 | — | — |
| 2018-03-27 | $5.88 | $5.88 | 74,000 | — | — |
| 2018-03-26 | $5.20 | $5.20 | 55,000 | — | — |
| 2018-03-23 | $5.04 | $5.04 | 87,000 | — | — |
| 2018-03-22 | $5.14 | $5.14 | 82,400 | — | — |
| 2018-03-21 | $5.30 | $5.30 | 132,400 | — | — |
| 2018-03-20 | $5.60 | $5.60 | 79,600 | — | — |
| 2018-03-19 | $5.91 | $5.91 | 56,600 | — | — |
| 2018-03-16 | $6.07 | $6.07 | 67,200 | — | — |
| 2018-03-15 | $6.05 | $6.05 | 30,800 | — | — |
| 2018-03-14 | $6.10 | $6.10 | 59,800 | — | — |
| 2018-03-13 | $6.09 | $6.09 | 91,200 | — | — |
| 2018-03-12 | $6.33 | $6.32 | 39,000 | — | — |
| 2018-03-09 | $6.42 | $6.42 | 36,000 | — | — |
| 2018-03-08 | $6.40 | $6.40 | 28,800 | — | — |
| 2018-03-07 | $6.40 | $6.40 | 59,800 | — | — |
| 2018-03-06 | $6.38 | $6.38 | 41,600 | — | — |
| 2018-03-05 | $6.40 | $6.40 | 29,400 | — | — |
| 2018-03-02 | $6.44 | $6.44 | 64,000 | — | — |
| 2018-03-01 | $6.40 | $6.40 | 60,400 | — | — |
| 2018-02-28 | $6.45 | $6.44 | 54,800 | — | — |
| 2018-02-27 | $6.35 | $6.35 | 20,400 | — | — |
| 2018-02-26 | $6.38 | $6.38 | 62,800 | — | — |
| 2018-02-23 | $6.40 | $6.40 | 40,400 | — | — |
| 2018-02-22 | $6.40 | $6.40 | 65,600 | — | — |
| 2018-02-21 | $6.26 | $6.26 | 50,800 | — | — |
| 2018-02-20 | $6.43 | $6.43 | 122,200 | — | — |
| 2018-02-16 | $6.15 | $6.15 | 31,200 | — | — |
| 2018-02-15 | $6.05 | $6.05 | 181,600 | — | — |
| 2018-02-14 | $6.14 | $6.14 | 78,000 | — | — |
| 2018-02-13 | $6.19 | $6.18 | 118,600 | — | — |
| 2018-02-12 | $6.23 | $6.22 | 48,800 | — | — |
| 2018-02-09 | $6.08 | $6.07 | 46,200 | — | — |
| 2018-02-08 | $6.09 | $6.09 | 106,800 | — | — |
| 2018-02-07 | $5.88 | $5.88 | 219,600 | — | — |