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
- 1999-06-30 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 | $5.59 | $5.59 | 25,800 | — | — |
| 2018-12-28 | $5.50 | $5.50 | 32,100 | — | — |
| 2018-12-27 | $5.31 | $5.31 | 34,300 | — | — |
| 2018-12-26 | $5.37 | $5.37 | 25,300 | — | — |
| 2018-12-24 | $5.20 | $5.20 | 17,500 | — | — |
| 2018-12-21 | $5.19 | $5.19 | 186,200 | — | — |
| 2018-12-20 | $5.31 | $5.31 | 50,400 | — | — |
| 2018-12-19 | $5.46 | $5.46 | 37,100 | — | — |
| 2018-12-18 | $5.44 | $5.44 | 12,900 | — | — |
| 2018-12-17 | $5.23 | $5.23 | 75,800 | — | — |
| 2018-12-14 | $5.29 | $5.29 | 41,600 | — | — |
| 2018-12-13 | $5.57 | $5.57 | 40,600 | — | — |
| 2018-12-12 | $5.55 | $5.55 | 52,500 | — | — |
| 2018-12-11 | $5.46 | $5.46 | 61,600 | — | — |
| 2018-12-10 | $5.67 | $5.67 | 61,500 | — | — |
| 2018-12-07 | $6.00 | $6.00 | 2,186,600 | — | — |
| 2018-12-06 | $6.29 | $6.29 | 57,400 | — | — |
| 2018-12-04 | $6.21 | $6.21 | 1,700 | — | — |
| 2018-12-03 | $6.25 | $6.25 | 1,700 | — | — |
| 2018-11-30 | $6.08 | $6.08 | 13,500 | — | — |
| 2018-11-29 | $6.28 | $6.28 | 3,700 | — | — |
| 2018-11-28 | $6.04 | $6.04 | 2,500 | — | — |
| 2018-11-27 | $6.02 | $6.02 | 26,800 | — | — |
| 2018-11-26 | $6.18 | $6.18 | 28,600 | — | — |
| 2018-11-23 | $6.27 | $6.27 | 6,200 | — | — |
| 2018-11-21 | $6.44 | $6.44 | 800 | — | — |
| 2018-11-20 | $6.14 | $6.14 | 5,500 | — | — |
| 2018-11-19 | $6.59 | $6.59 | 3,100 | — | — |
| 2018-11-16 | $6.31 | $6.31 | 30,400 | — | — |
| 2018-11-15 | $6.12 | $6.12 | 6,500 | — | — |
| 2018-11-14 | $5.78 | $5.78 | 74,500 | — | — |
| 2018-11-13 | $5.84 | $5.84 | 45,400 | — | — |
| 2018-11-12 | $6.10 | $6.10 | 24,300 | — | — |
| 2018-11-09 | $5.88 | $5.88 | 19,800 | — | — |
| 2018-11-08 | $5.76 | $5.76 | 38,600 | — | — |
| 2018-11-07 | $5.97 | $5.97 | 28,000 | — | — |
| 2018-11-06 | $5.96 | $5.96 | 2,800 | — | — |
| 2018-11-05 | $5.96 | $5.96 | 8,400 | — | — |
| 2018-11-02 | $5.88 | $5.88 | 25,500 | — | — |
| 2018-11-01 | $5.88 | $5.88 | 34,100 | — | — |
| 2018-10-31 | $6.26 | $6.26 | 20,200 | — | — |
| 2018-10-30 | $6.05 | $6.05 | 20,100 | — | — |
| 2018-10-29 | $6.01 | $6.01 | 15,500 | — | — |
| 2018-10-26 | $6.20 | $6.20 | 400 | — | — |
| 2018-10-25 | $6.20 | $6.20 | 14,300 | — | — |
| 2018-10-24 | $5.84 | $5.84 | 9,700 | — | — |
| 2018-10-23 | $6.09 | $6.09 | 8,600 | — | — |
| 2018-10-22 | $6.10 | $6.10 | 6,500 | — | — |
| 2018-10-19 | $6.15 | $6.15 | 6,500 | — | — |
| 2018-10-18 | $6.20 | $6.20 | 3,400 | — | — |
| 2018-10-17 | $6.20 | $6.20 | 2,600 | — | — |
| 2018-10-16 | $6.47 | $6.47 | 26,600 | — | — |
| 2018-10-15 | $6.13 | $6.13 | 48,000 | — | — |
| 2018-10-12 | $6.34 | $6.34 | 2,400 | — | — |
| 2018-10-11 | $6.19 | $6.19 | 49,500 | — | — |
| 2018-10-10 | $6.48 | $6.48 | 1,700 | — | — |
| 2018-10-09 | $6.63 | $6.63 | 4,400 | — | — |
| 2018-10-08 | $6.69 | $6.69 | 2,600 | — | — |
| 2018-10-05 | $6.63 | $6.63 | 500 | — | — |
| 2018-10-04 | $6.58 | $6.58 | 52,100 | — | — |
| 2018-10-03 | $6.86 | $6.86 | 3,900 | — | — |
| 2018-10-02 | $6.87 | $6.87 | 9,400 | — | — |
| 2018-10-01 | $6.75 | $6.75 | 30,800 | — | — |
| 2018-09-28 | $6.95 | $6.95 | 11,400 | — | — |
| 2018-09-27 | $6.87 | $6.87 | 6,200 | — | — |
| 2018-09-26 | $6.64 | $6.64 | 14,600 | — | — |
| 2018-09-25 | $6.72 | $6.72 | 9,300 | — | — |
| 2018-09-24 | $6.64 | $6.64 | 7,700 | — | — |
| 2018-09-21 | $6.65 | $6.65 | 45,800 | — | — |
| 2018-09-20 | $6.29 | $6.29 | 61,700 | — | — |
| 2018-09-19 | $6.26 | $6.26 | 33,700 | — | — |
| 2018-09-18 | $6.25 | $6.25 | 20,100 | — | — |
| 2018-09-17 | $6.25 | $6.25 | 9,100 | — | — |
| 2018-09-14 | $6.05 | $6.05 | 12,100 | — | — |
| 2018-09-13 | $6.08 | $6.08 | 6,900 | — | — |
| 2018-09-12 | $6.15 | $6.15 | 11,000 | — | — |
| 2018-09-11 | $6.28 | $6.28 | 56,400 | — | — |
| 2018-09-10 | $6.18 | $6.18 | 10,300 | — | — |
| 2018-09-07 | $6.41 | $6.41 | 5,900 | — | — |
| 2018-09-06 | $6.44 | $6.44 | 5,800 | — | — |
| 2018-09-05 | $6.35 | $6.35 | 1,400 | — | — |
| 2018-09-04 | $6.36 | $6.36 | 6,800 | — | — |
| 2018-08-31 | $6.44 | $6.44 | 5,200 | — | — |
| 2018-08-30 | $6.60 | $6.60 | 3,500 | — | — |
| 2018-08-29 | $6.35 | $6.35 | 18,100 | — | — |
| 2018-08-28 | $6.51 | $6.51 | 5,500 | — | — |
| 2018-08-27 | $6.53 | $6.53 | 6,200 | — | — |
| 2018-08-24 | $6.57 | $6.57 | 4,700 | — | — |
| 2018-08-23 | $6.56 | $6.56 | 5,200 | — | — |
| 2018-08-22 | $6.63 | $6.63 | 6,200 | — | — |
| 2018-08-21 | $6.58 | $6.58 | 4,500 | — | — |
| 2018-08-20 | $6.90 | $6.90 | 8,300 | — | — |
| 2018-08-17 | $6.81 | $6.81 | 41,400 | — | — |
| 2018-08-16 | $6.85 | $6.85 | 17,000 | — | — |
| 2018-08-15 | $6.70 | $6.70 | 25,000 | — | — |
| 2018-08-14 | $6.82 | $6.82 | 2,700 | — | — |
| 2018-08-13 | $6.83 | $6.83 | 8,500 | — | — |
| 2018-08-10 | $6.94 | $6.94 | 400 | — | — |
| 2018-08-09 | $6.90 | $6.90 | 27,600 | — | — |
| 2018-08-08 | $6.25 | $6.25 | 2,300 | — | — |
| 2018-08-07 | $6.36 | $6.36 | 3,200 | — | — |
| 2018-08-06 | $6.22 | $6.22 | 1,100 | — | — |
| 2018-08-03 | $6.18 | $6.18 | 2,200 | — | — |
| 2018-08-02 | $6.40 | $6.40 | 4,100 | — | — |
| 2018-08-01 | $6.69 | $6.69 | 4,600 | — | — |
| 2018-07-31 | $6.80 | $6.80 | 12,500 | — | — |
| 2018-07-30 | $6.91 | $6.91 | 4,100 | — | — |
| 2018-07-27 | $6.70 | $6.70 | 3,000 | — | — |
| 2018-07-26 | $6.80 | $6.80 | 3,100 | — | — |
| 2018-07-25 | $6.65 | $6.65 | 13,100 | — | — |
| 2018-07-24 | $6.60 | $6.60 | 30,400 | — | — |
| 2018-07-23 | $6.82 | $6.82 | 14,900 | — | — |
| 2018-07-20 | $6.08 | $6.08 | 7,400 | — | — |
| 2018-07-19 | $5.80 | $5.80 | 10,700 | — | — |
| 2018-07-18 | $6.04 | $6.04 | 10,200 | — | — |
| 2018-07-17 | $6.09 | $6.09 | 2,900 | — | — |
| 2018-07-16 | $6.10 | $6.10 | 6,600 | — | — |
| 2018-07-13 | $6.13 | $6.13 | 3,400 | — | — |
| 2018-07-12 | $6.10 | $6.10 | 6,400 | — | — |
| 2018-07-11 | $6.15 | $6.15 | 600 | — | — |
| 2018-07-10 | $6.08 | $6.08 | 5,600 | — | — |
| 2018-07-09 | $6.11 | $6.11 | 2,300 | — | — |
| 2018-07-06 | $6.09 | $6.09 | 4,100 | — | — |
| 2018-07-05 | $6.20 | $6.20 | 7,100 | — | — |
| 2018-07-03 | $6.03 | $6.03 | 1,700 | — | — |
| 2018-07-02 | $6.09 | $6.09 | 4,100 | — | — |
| 2018-06-29 | $6.19 | $6.19 | 20,000 | — | — |
| 2018-06-28 | $6.07 | $6.07 | 1,000 | — | — |
| 2018-06-27 | $6.15 | $6.15 | 12,800 | — | — |
| 2018-06-26 | $6.01 | $6.01 | 5,200 | — | — |
| 2018-06-25 | $6.01 | $6.01 | 106,900 | — | — |
| 2018-06-22 | $6.16 | $6.16 | 42,800 | — | — |
| 2018-06-21 | $6.55 | $6.55 | 5,700 | — | — |
| 2018-06-20 | $6.56 | $6.56 | 7,900 | — | — |
| 2018-06-19 | $6.44 | $6.44 | 13,000 | — | — |
| 2018-06-18 | $6.45 | $6.45 | 5,200 | — | — |
| 2018-06-15 | $6.41 | $6.41 | 7,700 | — | — |
| 2018-06-14 | $6.44 | $6.44 | 4,200 | — | — |
| 2018-06-13 | $6.29 | $6.29 | 11,900 | — | — |
| 2018-06-12 | $6.49 | $6.49 | 17,300 | — | — |
| 2018-06-11 | $6.41 | $6.41 | 16,300 | — | — |
| 2018-06-08 | $6.07 | $6.07 | 17,600 | — | — |
| 2018-06-07 | $6.15 | $6.15 | 97,800 | — | — |
| 2018-06-06 | $6.00 | $6.00 | 19,200 | — | — |
| 2018-06-05 | $6.01 | $6.01 | 99,500 | — | — |
| 2018-06-04 | $6.02 | $6.02 | 60,700 | — | — |
| 2018-06-01 | $5.99 | $5.99 | 221,600 | — | — |
| 2018-05-31 | $5.72 | $5.72 | 25,800 | — | — |
| 2018-05-30 | $5.82 | $5.82 | 37,600 | — | — |
| 2018-05-29 | $5.79 | $5.79 | 5,700 | — | — |
| 2018-05-25 | $5.76 | $5.76 | 13,600 | — | — |
| 2018-05-24 | $5.59 | $5.59 | 4,600 | — | — |
| 2018-05-23 | $5.81 | $5.81 | 6,400 | — | — |
| 2018-05-22 | $5.90 | $5.90 | 23,700 | — | — |
| 2018-05-21 | $5.97 | $5.97 | 46,100 | — | — |
| 2018-05-18 | $5.91 | $5.91 | 23,000 | — | — |
| 2018-05-17 | $5.90 | $5.90 | 16,600 | — | — |
| 2018-05-16 | $5.90 | $5.90 | 23,200 | — | — |
| 2018-05-15 | $5.95 | $5.95 | 13,800 | — | — |
| 2018-05-14 | $6.08 | $6.08 | 247,000 | — | — |
| 2018-05-11 | $5.86 | $5.86 | 17,000 | — | — |
| 2018-05-10 | $5.83 | $5.83 | 12,200 | — | — |
| 2018-05-09 | $5.90 | $5.90 | 194,500 | — | — |
| 2018-05-08 | $6.04 | $6.04 | 17,800 | — | — |
| 2018-05-07 | $6.06 | $6.06 | 34,600 | — | — |
| 2018-05-04 | $6.61 | $6.61 | 10,400 | — | — |
| 2018-05-03 | $6.68 | $6.68 | 60,500 | — | — |
| 2018-05-02 | $7.03 | $7.03 | 14,300 | — | — |
| 2018-05-01 | $6.89 | $6.89 | 7,300 | — | — |
| 2018-04-30 | $6.85 | $6.85 | 5,300 | — | — |
| 2018-04-27 | $6.95 | $6.95 | 13,900 | — | — |
| 2018-04-26 | $6.66 | $6.66 | 22,500 | — | — |
| 2018-04-25 | $6.56 | $6.56 | 9,700 | — | — |
| 2018-04-24 | $6.55 | $6.55 | 5,100 | — | — |
| 2018-04-23 | $6.57 | $6.57 | 500 | — | — |
| 2018-04-20 | $6.60 | $6.60 | 5,500 | — | — |
| 2018-04-19 | $6.62 | $6.62 | 8,000 | — | — |
| 2018-04-18 | $6.53 | $6.53 | 3,400 | — | — |
| 2018-04-17 | $6.52 | $6.52 | 10,800 | — | — |
| 2018-04-16 | $6.54 | $6.54 | 14,800 | — | — |
| 2018-04-13 | $6.69 | $6.69 | 900 | — | — |
| 2018-04-12 | $6.47 | $6.47 | 8,400 | — | — |
| 2018-04-11 | $6.51 | $6.51 | 2,400 | — | — |
| 2018-04-10 | $6.68 | $6.68 | 6,300 | — | — |
| 2018-04-09 | $6.53 | $6.53 | 5,500 | — | — |
| 2018-04-06 | $6.52 | $6.52 | 8,600 | — | — |
| 2018-04-05 | $6.54 | $6.54 | 11,700 | — | — |
| 2018-04-04 | $6.45 | $6.45 | 11,100 | — | — |
| 2018-04-03 | $6.27 | $6.27 | 7,200 | — | — |
| 2018-04-02 | $6.36 | $6.36 | 135,900 | — | — |
| 2018-03-29 | $6.22 | $6.22 | 150,600 | — | — |
| 2018-03-28 | $6.45 | $6.45 | 34,800 | — | — |
| 2018-03-27 | $6.59 | $6.59 | 36,700 | — | — |
| 2018-03-26 | $6.58 | $6.58 | 10,500 | — | — |
| 2018-03-23 | $6.84 | $6.84 | 86,400 | — | — |
| 2018-03-22 | $6.86 | $6.86 | 35,000 | — | — |
| 2018-03-21 | $6.86 | $6.86 | 28,400 | — | — |
| 2018-03-20 | $6.93 | $6.93 | 24,100 | — | — |
| 2018-03-19 | $7.00 | $7.00 | 31,700 | — | — |
| 2018-03-16 | $7.26 | $7.26 | 65,400 | — | — |
| 2018-03-15 | $6.98 | $6.98 | 71,500 | — | — |
| 2018-03-14 | $6.95 | $6.95 | 105,200 | — | — |
| 2018-03-13 | $7.14 | $7.14 | 26,600 | — | — |
| 2018-03-12 | $7.21 | $7.21 | 17,300 | — | — |
| 2018-03-09 | $6.95 | $6.95 | 34,200 | — | — |
| 2018-03-08 | $7.04 | $7.04 | 29,800 | — | — |
| 2018-03-07 | $6.89 | $6.89 | 27,700 | — | — |
| 2018-03-06 | $6.76 | $6.76 | 57,200 | — | — |
| 2018-03-05 | $6.77 | $6.77 | 97,200 | — | — |
| 2018-03-02 | $6.90 | $6.90 | 29,700 | — | — |
| 2018-03-01 | $7.29 | $7.29 | 9,600 | — | — |
| 2018-02-28 | $7.31 | $7.31 | 7,300 | — | — |
| 2018-02-27 | $7.42 | $7.42 | 12,400 | — | — |
| 2018-02-26 | $7.55 | $7.55 | 10,600 | — | — |
| 2018-02-23 | $7.42 | $7.42 | 13,300 | — | — |
| 2018-02-22 | $7.36 | $7.36 | 36,500 | — | — |
| 2018-02-21 | $7.72 | $7.72 | 18,400 | — | — |
| 2018-02-20 | $7.59 | $7.59 | 17,100 | — | — |
| 2018-02-16 | $7.87 | $7.87 | 47,100 | — | — |
| 2018-02-15 | $7.68 | $7.68 | 16,700 | — | — |
| 2018-02-14 | $7.87 | $7.87 | 104,600 | — | — |
| 2018-02-13 | $8.01 | $8.01 | 15,800 | — | — |
| 2018-02-12 | $7.66 | $7.66 | 14,600 | — | — |
| 2018-02-09 | $7.51 | $7.51 | 27,300 | — | — |
| 2018-02-08 | $7.68 | $7.68 | 12,600 | — | — |
| 2018-02-07 | $7.69 | $7.69 | 10,200 | — | — |
| 2018-02-06 | $7.65 | $7.65 | 36,600 | — | — |
| 2018-02-05 | $7.63 | $7.63 | 153,900 | — | — |
| 2018-02-02 | $7.87 | $7.87 | 72,600 | — | — |
| 2018-02-01 | $8.01 | $8.01 | 52,100 | — | — |
| 2018-01-31 | $7.41 | $7.41 | 24,600 | — | — |
| 2018-01-30 | $7.28 | $7.28 | 29,800 | — | — |
| 2018-01-29 | $7.34 | $7.34 | 146,100 | — | — |
| 2018-01-26 | $7.25 | $7.25 | 7,600 | — | — |
| 2018-01-25 | $7.24 | $7.24 | 2,300 | — | — |
| 2018-01-24 | $7.30 | $7.30 | 4,600 | — | — |
| 2018-01-23 | $7.36 | $7.36 | 28,300 | — | — |
| 2018-01-22 | $7.39 | $7.39 | 34,500 | — | — |
| 2018-01-19 | $7.16 | $7.16 | 26,200 | — | — |
| 2018-01-18 | $6.92 | $6.92 | 325,200 | — | — |
| 2018-01-17 | $6.93 | $6.93 | 11,700 | — | — |
| 2018-01-16 | $6.95 | $6.95 | 14,400 | — | — |
| 2018-01-12 | $6.92 | $6.92 | 6,200 | — | — |
| 2018-01-11 | $6.93 | $6.93 | 8,600 | — | — |
| 2018-01-10 | $6.90 | $6.90 | 9,600 | — | — |
| 2018-01-09 | $6.95 | $6.95 | 2,300 | — | — |
| 2018-01-08 | $6.93 | $6.93 | 4,600 | — | — |
| 2018-01-05 | $6.95 | $6.95 | 19,400 | — | — |
| 2018-01-04 | $7.15 | $7.15 | 69,700 | — | — |
| 2018-01-03 | $6.78 | $6.78 | 159,900 | — | — |
| 2018-01-02 | $6.91 | $6.91 | 23,600 | — | — |