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
- 2006-11-16 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 | $6.07 | $6.07 | 65,100 | — | — |
| 2018-12-28 | $5.88 | $5.88 | 29,400 | — | — |
| 2018-12-27 | $5.90 | $5.90 | 68,100 | — | — |
| 2018-12-26 | $5.95 | $5.95 | 53,000 | — | — |
| 2018-12-24 | $5.69 | $5.69 | 70,900 | — | — |
| 2018-12-21 | $5.88 | $5.88 | 310,200 | — | — |
| 2018-12-20 | $6.11 | $6.11 | 326,400 | — | — |
| 2018-12-19 | $6.44 | $6.44 | 108,500 | — | — |
| 2018-12-18 | $6.55 | $6.55 | 56,000 | — | — |
| 2018-12-17 | $6.57 | $6.57 | 117,300 | — | — |
| 2018-12-14 | $6.67 | $6.67 | 18,200 | — | — |
| 2018-12-13 | $6.72 | $6.72 | 50,500 | — | — |
| 2018-12-12 | $6.70 | $6.70 | 170,700 | — | — |
| 2018-12-11 | $6.67 | $6.67 | 80,200 | — | — |
| 2018-12-10 | $6.69 | $6.69 | 83,300 | — | — |
| 2018-12-07 | $6.69 | $6.69 | 26,100 | — | — |
| 2018-12-06 | $6.69 | $6.69 | 65,700 | — | — |
| 2018-12-04 | $6.70 | $6.70 | 84,100 | — | — |
| 2018-12-03 | $6.83 | $6.83 | 36,000 | — | — |
| 2018-11-30 | $6.97 | $6.97 | 69,200 | — | — |
| 2018-11-29 | $6.70 | $6.70 | 65,400 | — | — |
| 2018-11-28 | $6.80 | $6.80 | 15,000 | — | — |
| 2018-11-27 | $6.78 | $6.78 | 19,500 | — | — |
| 2018-11-26 | $6.80 | $6.80 | 129,000 | — | — |
| 2018-11-23 | $6.84 | $6.84 | 12,800 | — | — |
| 2018-11-21 | $6.84 | $6.84 | 47,400 | — | — |
| 2018-11-20 | $6.70 | $6.70 | 74,800 | — | — |
| 2018-11-19 | $6.88 | $6.88 | 49,100 | — | — |
| 2018-11-16 | $7.05 | $7.05 | 206,900 | — | — |
| 2018-11-15 | $7.13 | $7.13 | 33,800 | — | — |
| 2018-11-14 | $7.18 | $7.18 | 139,500 | — | — |
| 2018-11-13 | $7.18 | $7.18 | 25,600 | — | — |
| 2018-11-12 | $7.19 | $7.19 | 48,700 | — | — |
| 2018-11-09 | $7.27 | $7.27 | 116,900 | — | — |
| 2018-11-08 | $7.08 | $7.08 | 113,300 | — | — |
| 2018-11-07 | $7.09 | $7.09 | 225,600 | — | — |
| 2018-11-06 | $7.09 | $7.09 | 518,800 | — | — |
| 2018-11-05 | $6.74 | $6.74 | 88,800 | — | — |
| 2018-11-02 | $6.66 | $6.66 | 142,900 | — | — |
| 2018-11-01 | $6.54 | $6.54 | 44,800 | — | — |
| 2018-10-31 | $6.43 | $6.43 | 84,600 | — | — |
| 2018-10-30 | $6.45 | $6.45 | 56,100 | — | — |
| 2018-10-29 | $6.44 | $6.44 | 60,600 | — | — |
| 2018-10-26 | $6.41 | $6.41 | 243,600 | — | — |
| 2018-10-25 | $6.50 | $6.50 | 337,300 | — | — |
| 2018-10-24 | $6.54 | $6.54 | 523,500 | — | — |
| 2018-10-23 | $6.52 | $6.52 | 539,800 | — | — |
| 2018-10-22 | $6.48 | $6.48 | 48,200 | — | — |
| 2018-10-19 | $6.45 | $6.45 | 20,400 | — | — |
| 2018-10-18 | $6.36 | $6.36 | 80,000 | — | — |
| 2018-10-17 | $6.42 | $6.42 | 80,700 | — | — |
| 2018-10-16 | $6.47 | $6.47 | 142,300 | — | — |
| 2018-10-15 | $6.30 | $6.30 | 144,100 | — | — |
| 2018-10-12 | $6.32 | $6.32 | 64,400 | — | — |
| 2018-10-11 | $6.06 | $6.06 | 631,400 | — | — |
| 2018-10-10 | $6.04 | $6.04 | 34,900 | — | — |
| 2018-10-09 | $6.13 | $6.13 | 34,600 | — | — |
| 2018-10-08 | $6.17 | $6.17 | 27,300 | — | — |
| 2018-10-05 | $6.18 | $6.18 | 19,000 | — | — |
| 2018-10-04 | $6.19 | $6.19 | 19,400 | — | — |
| 2018-10-03 | $6.28 | $6.28 | 9,700 | — | — |
| 2018-10-02 | $6.21 | $6.21 | 22,500 | — | — |
| 2018-10-01 | $6.18 | $6.18 | 124,200 | — | — |
| 2018-09-28 | $6.18 | $6.18 | 101,900 | — | — |
| 2018-09-27 | $6.18 | $6.18 | 67,900 | — | — |
| 2018-09-26 | $6.25 | $6.25 | 58,100 | — | — |
| 2018-09-25 | $6.30 | $6.30 | 37,800 | — | — |
| 2018-09-24 | $6.26 | $6.26 | 11,200 | — | — |
| 2018-09-21 | $6.24 | $6.24 | 19,500 | — | — |
| 2018-09-20 | $6.23 | $6.23 | 70,000 | — | — |
| 2018-09-19 | $6.21 | $6.21 | 4,400 | — | — |
| 2018-09-18 | $6.24 | $6.24 | 18,900 | — | — |
| 2018-09-17 | $6.22 | $6.22 | 35,900 | — | — |
| 2018-09-14 | $6.24 | $6.24 | 9,800 | — | — |
| 2018-09-13 | $6.21 | $6.21 | 15,000 | — | — |
| 2018-09-12 | $6.23 | $6.23 | 37,700 | — | — |
| 2018-09-11 | $6.16 | $6.16 | 27,100 | — | — |
| 2018-09-10 | $6.28 | $6.28 | 37,200 | — | — |
| 2018-09-07 | $6.23 | $6.23 | 11,300 | — | — |
| 2018-09-06 | $6.24 | $6.24 | 34,300 | — | — |
| 2018-09-05 | $6.15 | $6.15 | 75,500 | — | — |
| 2018-09-04 | $6.12 | $6.12 | 111,500 | — | — |
| 2018-08-31 | $6.22 | $6.22 | 32,900 | — | — |
| 2018-08-30 | $6.11 | $6.11 | 47,200 | — | — |
| 2018-08-29 | $6.23 | $6.23 | 28,900 | — | — |
| 2018-08-28 | $6.28 | $6.28 | 40,100 | — | — |
| 2018-08-27 | $6.25 | $6.25 | 33,200 | — | — |
| 2018-08-24 | $6.38 | $6.38 | 44,000 | — | — |
| 2018-08-23 | $6.37 | $6.37 | 54,000 | — | — |
| 2018-08-22 | $6.39 | $6.39 | 88,600 | — | — |
| 2018-08-21 | $6.49 | $6.49 | 61,200 | — | — |
| 2018-08-20 | $6.49 | $6.49 | 114,700 | — | — |
| 2018-08-17 | $6.48 | $6.48 | 80,100 | — | — |
| 2018-08-16 | $6.42 | $6.42 | 308,500 | — | — |
| 2018-08-15 | $6.25 | $6.25 | 49,300 | — | — |
| 2018-08-14 | $6.25 | $6.25 | 145,000 | — | — |
| 2018-08-13 | $6.16 | $6.16 | 43,400 | — | — |
| 2018-08-10 | $6.24 | $6.24 | 78,100 | — | — |
| 2018-08-09 | $6.25 | $6.25 | 387,300 | — | — |
| 2018-08-08 | $6.07 | $6.07 | 389,600 | — | — |
| 2018-08-07 | $5.76 | $5.76 | 1,059,100 | — | — |
| 2018-08-06 | $5.35 | $5.35 | 1,531,900 | — | — |
| 2018-08-03 | $5.24 | $5.24 | 5,000 | — | — |
| 2018-08-02 | $5.26 | $5.26 | 25,700 | — | — |
| 2018-08-01 | $5.16 | $5.16 | 30,400 | — | — |
| 2018-07-31 | $5.19 | $5.19 | 62,100 | — | — |
| 2018-07-30 | $5.08 | $5.08 | 117,400 | — | — |
| 2018-07-27 | $5.16 | $5.16 | 55,800 | — | — |
| 2018-07-26 | $5.17 | $5.17 | 187,200 | — | — |
| 2018-07-25 | $5.20 | $5.20 | 115,800 | — | — |
| 2018-07-24 | $5.21 | $5.21 | 112,000 | — | — |
| 2018-07-23 | $5.21 | $5.21 | 20,700 | — | — |
| 2018-07-20 | $5.20 | $5.20 | 62,200 | — | — |
| 2018-07-19 | $5.26 | $5.26 | 58,300 | — | — |
| 2018-07-18 | $5.27 | $5.27 | 47,300 | — | — |
| 2018-07-17 | $5.28 | $5.28 | 60,300 | — | — |
| 2018-07-16 | $5.29 | $5.29 | 253,900 | — | — |
| 2018-07-13 | $5.40 | $5.40 | 43,800 | — | — |
| 2018-07-12 | $5.40 | $5.40 | 162,500 | — | — |
| 2018-07-11 | $5.40 | $5.40 | 93,100 | — | — |
| 2018-07-10 | $5.51 | $5.51 | 40,900 | — | — |
| 2018-07-09 | $5.40 | $5.40 | 132,100 | — | — |
| 2018-07-06 | $5.40 | $5.40 | 36,200 | — | — |
| 2018-07-05 | $5.31 | $5.31 | 116,700 | — | — |
| 2018-07-03 | $5.31 | $5.31 | 31,600 | — | — |
| 2018-07-02 | $5.32 | $5.32 | 125,200 | — | — |
| 2018-06-29 | $5.36 | $5.36 | 13,600 | — | — |
| 2018-06-28 | $5.36 | $5.36 | 28,000 | — | — |
| 2018-06-27 | $5.29 | $5.29 | 20,100 | — | — |
| 2018-06-26 | $5.35 | $5.35 | 53,500 | — | — |
| 2018-06-25 | $5.32 | $5.32 | 60,200 | — | — |
| 2018-06-22 | $5.29 | $5.29 | 9,100 | — | — |
| 2018-06-21 | $5.28 | $5.28 | 58,100 | — | — |
| 2018-06-20 | $5.46 | $5.46 | 61,700 | — | — |
| 2018-06-19 | $5.42 | $5.42 | 38,500 | — | — |
| 2018-06-18 | $5.35 | $5.35 | 57,300 | — | — |
| 2018-06-15 | $5.35 | $5.35 | 65,400 | — | — |
| 2018-06-14 | $5.30 | $5.30 | 55,200 | — | — |
| 2018-06-13 | $5.34 | $5.34 | 146,200 | — | — |
| 2018-06-12 | $5.42 | $5.42 | 41,000 | — | — |
| 2018-06-11 | $5.40 | $5.40 | 15,900 | — | — |
| 2018-06-08 | $5.49 | $5.49 | 4,000 | — | — |
| 2018-06-07 | $5.48 | $5.48 | 17,000 | — | — |
| 2018-06-06 | $5.48 | $5.48 | 134,000 | — | — |
| 2018-06-05 | $5.38 | $5.38 | 29,100 | — | — |
| 2018-06-04 | $5.41 | $5.41 | 10,600 | — | — |
| 2018-06-01 | $5.39 | $5.39 | 5,100 | — | — |
| 2018-05-31 | $5.38 | $5.38 | 6,900 | — | — |
| 2018-05-30 | $5.33 | $5.33 | 25,800 | — | — |
| 2018-05-29 | $5.42 | $5.42 | 32,200 | — | — |
| 2018-05-25 | $5.35 | $5.35 | 20,000 | — | — |
| 2018-05-24 | $5.37 | $5.37 | 6,900 | — | — |
| 2018-05-23 | $5.37 | $5.37 | 33,700 | — | — |
| 2018-05-22 | $5.35 | $5.35 | 53,500 | — | — |
| 2018-05-21 | $5.36 | $5.36 | 48,400 | — | — |
| 2018-05-18 | $5.29 | $5.29 | 6,200 | — | — |
| 2018-05-17 | $5.35 | $5.35 | 20,200 | — | — |
| 2018-05-16 | $5.25 | $5.25 | 14,100 | — | — |
| 2018-05-15 | $5.15 | $5.15 | 22,900 | — | — |
| 2018-05-14 | $5.12 | $5.12 | 35,000 | — | — |
| 2018-05-11 | $5.10 | $5.10 | 19,600 | — | — |
| 2018-05-10 | $5.11 | $5.11 | 26,000 | — | — |
| 2018-05-09 | $5.04 | $5.04 | 18,200 | — | — |
| 2018-05-08 | $5.14 | $5.14 | 16,400 | — | — |
| 2018-05-07 | $5.06 | $5.06 | 31,300 | — | — |
| 2018-05-04 | $5.15 | $5.15 | 13,000 | — | — |
| 2018-05-03 | $5.08 | $5.08 | 11,900 | — | — |
| 2018-05-02 | $5.24 | $5.24 | 38,200 | — | — |
| 2018-05-01 | $5.15 | $5.15 | 12,400 | — | — |
| 2018-04-30 | $5.25 | $5.25 | 22,400 | — | — |
| 2018-04-27 | $5.14 | $5.14 | 7,800 | — | — |
| 2018-04-26 | $5.15 | $5.15 | 13,000 | — | — |
| 2018-04-25 | $5.11 | $5.11 | 19,000 | — | — |
| 2018-04-24 | $5.15 | $5.15 | 28,600 | — | — |
| 2018-04-23 | $5.11 | $5.11 | 21,400 | — | — |
| 2018-04-20 | $5.27 | $5.27 | 4,500 | — | — |
| 2018-04-19 | $5.25 | $5.25 | 10,300 | — | — |
| 2018-04-18 | $5.31 | $5.31 | 5,200 | — | — |
| 2018-04-17 | $5.41 | $5.41 | 9,400 | — | — |
| 2018-04-16 | $5.31 | $5.31 | 3,000 | — | — |
| 2018-04-13 | $5.36 | $5.36 | 5,400 | — | — |
| 2018-04-12 | $5.40 | $5.40 | 10,100 | — | — |
| 2018-04-11 | $5.38 | $5.38 | 19,800 | — | — |
| 2018-04-10 | $5.45 | $5.45 | 45,200 | — | — |
| 2018-04-09 | $5.17 | $5.17 | 25,300 | — | — |
| 2018-04-06 | $5.17 | $5.17 | 9,700 | — | — |
| 2018-04-05 | $5.45 | $5.45 | 8,000 | — | — |
| 2018-04-04 | $5.36 | $5.36 | 15,000 | — | — |
| 2018-04-03 | $5.39 | $5.39 | 13,700 | — | — |
| 2018-04-02 | $5.38 | $5.38 | 34,400 | — | — |
| 2018-03-29 | $5.38 | $5.38 | 62,600 | — | — |
| 2018-03-28 | $5.56 | $5.56 | 39,100 | — | — |
| 2018-03-27 | $5.66 | $5.66 | 55,600 | — | — |
| 2018-03-26 | $5.66 | $5.66 | 23,500 | — | — |
| 2018-03-23 | $5.69 | $5.69 | 19,800 | — | — |
| 2018-03-22 | $5.74 | $5.74 | 136,300 | — | — |
| 2018-03-21 | $5.67 | $5.67 | 13,400 | — | — |
| 2018-03-20 | $5.73 | $5.73 | 26,000 | — | — |
| 2018-03-19 | $5.68 | $5.68 | 14,500 | — | — |
| 2018-03-16 | $5.70 | $5.70 | 137,100 | — | — |
| 2018-03-15 | $5.60 | $5.60 | 36,200 | — | — |
| 2018-03-14 | $5.62 | $5.62 | 56,100 | — | — |
| 2018-03-13 | $5.65 | $5.65 | 10,000 | — | — |
| 2018-03-12 | $5.66 | $5.66 | 79,000 | — | — |
| 2018-03-09 | $5.53 | $5.53 | 49,200 | — | — |
| 2018-03-08 | $5.45 | $5.45 | 19,500 | — | — |
| 2018-03-07 | $5.38 | $5.38 | 25,600 | — | — |
| 2018-03-06 | $5.43 | $5.43 | 24,200 | — | — |
| 2018-03-05 | $5.28 | $5.28 | 45,700 | — | — |
| 2018-03-02 | $5.41 | $5.41 | 6,800 | — | — |
| 2018-03-01 | $5.46 | $5.46 | 4,300 | — | — |
| 2018-02-28 | $5.49 | $5.49 | 32,300 | — | — |
| 2018-02-27 | $5.47 | $5.47 | 58,300 | — | — |
| 2018-02-26 | $5.50 | $5.50 | 56,600 | — | — |
| 2018-02-23 | $5.43 | $5.43 | 17,900 | — | — |
| 2018-02-22 | $5.37 | $5.37 | 30,100 | — | — |
| 2018-02-21 | $5.35 | $5.35 | 34,300 | — | — |
| 2018-02-20 | $5.35 | $5.35 | 35,300 | — | — |
| 2018-02-16 | $5.43 | $5.43 | 14,300 | — | — |
| 2018-02-15 | $5.38 | $5.38 | 18,700 | — | — |
| 2018-02-14 | $5.38 | $5.38 | 147,600 | — | — |
| 2018-02-13 | $5.30 | $5.30 | 80,800 | — | — |
| 2018-02-12 | $5.12 | $5.12 | 37,500 | — | — |
| 2018-02-09 | $5.14 | $5.14 | 28,200 | — | — |
| 2018-02-08 | $5.08 | $5.08 | 35,000 | — | — |
| 2018-02-07 | $5.23 | $5.23 | 91,700 | — | — |
| 2018-02-06 | $5.07 | $5.07 | 225,100 | — | — |
| 2018-02-05 | $4.86 | $4.86 | 136,200 | — | — |
| 2018-02-02 | $4.85 | $4.85 | 45,400 | — | — |
| 2018-02-01 | $4.93 | $4.93 | 142,500 | — | — |
| 2018-01-31 | $5.05 | $5.05 | 193,500 | — | — |
| 2018-01-30 | $4.97 | $4.97 | 46,700 | — | — |
| 2018-01-29 | $5.03 | $5.03 | 59,900 | — | — |
| 2018-01-26 | $5.04 | $5.04 | 18,400 | — | — |
| 2018-01-25 | $5.07 | $5.07 | 25,900 | — | — |
| 2018-01-24 | $5.19 | $5.19 | 53,000 | — | — |
| 2018-01-23 | $5.20 | $5.20 | 177,300 | — | — |
| 2018-01-22 | $5.19 | $5.19 | 20,100 | — | — |
| 2018-01-19 | $5.09 | $5.09 | 110,200 | — | — |
| 2018-01-18 | $5.00 | $5.00 | 107,600 | — | — |
| 2018-01-17 | $5.15 | $5.15 | 54,100 | — | — |
| 2018-01-16 | $5.12 | $5.12 | 89,000 | — | — |
| 2018-01-12 | $5.19 | $5.19 | 57,900 | — | — |
| 2018-01-11 | $5.18 | $5.18 | 142,500 | — | — |
| 2018-01-10 | $5.25 | $5.25 | 36,200 | — | — |
| 2018-01-09 | $5.25 | $5.25 | 45,000 | — | — |
| 2018-01-08 | $5.20 | $5.20 | 64,100 | — | — |
| 2018-01-05 | $5.33 | $5.33 | 7,600 | — | — |
| 2018-01-04 | $5.30 | $5.30 | 27,900 | — | — |
| 2018-01-03 | $5.30 | $5.30 | 49,100 | — | — |
| 2018-01-02 | $5.28 | $5.28 | 30,900 | — | — |