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
- 2013-05-22 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 | $4.53 | $4.53 | 15,500 | — | — |
| 2018-12-28 | $4.11 | $4.11 | 20,200 | — | — |
| 2018-12-27 | $4.30 | $4.30 | 24,100 | — | — |
| 2018-12-26 | $4.42 | $4.42 | 26,600 | — | — |
| 2018-12-24 | $4.56 | $4.56 | 35,800 | — | — |
| 2018-12-21 | $4.47 | $4.47 | 36,400 | — | — |
| 2018-12-20 | $4.84 | $4.84 | 28,300 | — | — |
| 2018-12-19 | $5.13 | $5.13 | 29,100 | — | — |
| 2018-12-18 | $5.45 | $5.45 | 16,500 | — | — |
| 2018-12-17 | $5.48 | $5.48 | 61,800 | — | — |
| 2018-12-14 | $5.55 | $5.55 | 5,600 | — | — |
| 2018-12-13 | $5.45 | $5.45 | 10,300 | — | — |
| 2018-12-12 | $5.43 | $5.43 | 15,500 | — | — |
| 2018-12-11 | $5.10 | $5.10 | 20,200 | — | — |
| 2018-12-10 | $5.08 | $5.08 | 31,400 | — | — |
| 2018-12-07 | $5.49 | $5.49 | 23,600 | — | — |
| 2018-12-06 | $5.53 | $5.53 | 9,400 | — | — |
| 2018-12-04 | $5.85 | $5.85 | 10,400 | — | — |
| 2018-12-03 | $6.12 | $6.12 | 10,300 | — | — |
| 2018-11-30 | $6.25 | $6.25 | 9,100 | — | — |
| 2018-11-29 | $6.35 | $6.35 | 3,900 | — | — |
| 2018-11-28 | $6.11 | $6.11 | 16,200 | — | — |
| 2018-11-27 | $5.99 | $5.99 | 25,500 | — | — |
| 2018-11-26 | $6.40 | $6.40 | 1,900 | — | — |
| 2018-11-23 | $6.27 | $6.27 | 12,000 | — | — |
| 2018-11-21 | $6.15 | $6.15 | 5,700 | — | — |
| 2018-11-20 | $6.08 | $6.08 | 17,900 | — | — |
| 2018-11-19 | $6.53 | $6.53 | 10,000 | — | — |
| 2018-11-16 | $6.81 | $6.81 | 30,800 | — | — |
| 2018-11-15 | $6.78 | $6.78 | 7,000 | — | — |
| 2018-11-14 | $6.16 | $6.16 | 26,400 | — | — |
| 2018-11-13 | $6.87 | $6.87 | 11,900 | — | — |
| 2018-11-12 | $6.88 | $6.88 | 23,500 | — | — |
| 2018-11-09 | $7.01 | $7.01 | 7,600 | — | — |
| 2018-11-08 | $7.16 | $7.16 | 24,500 | — | — |
| 2018-11-07 | $6.92 | $6.92 | 27,200 | — | — |
| 2018-11-06 | $7.13 | $7.13 | 7,200 | — | — |
| 2018-11-05 | $7.20 | $7.20 | 18,200 | — | — |
| 2018-11-02 | $7.00 | $7.00 | 27,000 | — | — |
| 2018-11-01 | $6.14 | $6.14 | 21,400 | — | — |
| 2018-10-31 | $5.41 | $5.41 | 16,800 | — | — |
| 2018-10-30 | $5.24 | $5.24 | 14,000 | — | — |
| 2018-10-29 | $5.16 | $5.16 | 24,800 | — | — |
| 2018-10-26 | $4.80 | $4.80 | 12,200 | — | — |
| 2018-10-25 | $4.97 | $4.97 | 32,500 | — | — |
| 2018-10-24 | $4.92 | $4.92 | 20,100 | — | — |
| 2018-10-23 | $5.20 | $5.20 | 17,400 | — | — |
| 2018-10-22 | $5.51 | $5.51 | 24,600 | — | — |
| 2018-10-19 | $6.69 | $6.69 | 5,100 | — | — |
| 2018-10-18 | $6.90 | $6.90 | 22,100 | — | — |
| 2018-10-17 | $6.95 | $6.95 | 13,900 | — | — |
| 2018-10-16 | $6.87 | $6.87 | 10,700 | — | — |
| 2018-10-15 | $6.97 | $6.97 | 1,700 | — | — |
| 2018-10-12 | $7.00 | $7.00 | 2,200 | — | — |
| 2018-10-11 | $6.72 | $6.72 | 40,300 | — | — |
| 2018-10-10 | $7.29 | $7.29 | 9,500 | — | — |
| 2018-10-09 | $7.38 | $7.38 | 31,500 | — | — |
| 2018-10-08 | $7.42 | $7.42 | 21,600 | — | — |
| 2018-10-05 | $7.90 | $7.90 | 69,200 | — | — |
| 2018-10-04 | $7.50 | $7.50 | 36,700 | — | — |
| 2018-10-03 | $8.31 | $8.31 | 17,900 | — | — |
| 2018-10-02 | $8.47 | $8.47 | 15,700 | — | — |
| 2018-10-01 | $8.75 | $8.75 | 14,400 | — | — |
| 2018-09-28 | $8.84 | $8.84 | 11,400 | — | — |
| 2018-09-27 | $8.51 | $8.51 | 14,900 | — | — |
| 2018-09-26 | $8.71 | $8.71 | 27,800 | — | — |
| 2018-09-25 | $9.40 | $9.40 | 37,900 | — | — |
| 2018-09-24 | $9.68 | $9.68 | 6,300 | — | — |
| 2018-09-21 | $9.80 | $9.80 | 42,800 | — | — |
| 2018-09-20 | $9.75 | $9.75 | 123,200 | — | — |
| 2018-09-19 | $9.39 | $9.39 | 48,500 | — | — |
| 2018-09-18 | $9.17 | $9.17 | 33,800 | — | — |
| 2018-09-17 | $9.25 | $9.25 | 26,600 | — | — |
| 2018-09-14 | $9.13 | $9.13 | 13,800 | — | — |
| 2018-09-13 | $8.44 | $8.44 | 36,300 | — | — |
| 2018-09-12 | $8.11 | $8.11 | 24,500 | — | — |
| 2018-09-11 | $8.17 | $8.17 | 18,900 | — | — |
| 2018-09-10 | $7.96 | $7.96 | 20,700 | — | — |
| 2018-09-07 | $8.10 | $8.10 | 19,800 | — | — |
| 2018-09-06 | $7.92 | $7.92 | 32,200 | — | — |
| 2018-09-05 | $8.00 | $8.00 | 27,200 | — | — |
| 2018-09-04 | $8.00 | $8.00 | 15,900 | — | — |
| 2018-08-31 | $8.10 | $8.10 | 32,700 | — | — |
| 2018-08-30 | $8.05 | $8.05 | 27,800 | — | — |
| 2018-08-29 | $8.04 | $8.04 | 16,400 | — | — |
| 2018-08-28 | $7.77 | $7.77 | 20,400 | — | — |
| 2018-08-27 | $8.08 | $8.08 | 17,400 | — | — |
| 2018-08-24 | $8.00 | $8.00 | 26,200 | — | — |
| 2018-08-23 | $8.00 | $8.00 | 17,100 | — | — |
| 2018-08-22 | $7.99 | $7.99 | 8,700 | — | — |
| 2018-08-21 | $7.98 | $7.98 | 25,300 | — | — |
| 2018-08-20 | $7.95 | $7.95 | 19,100 | — | — |
| 2018-08-17 | $8.15 | $8.15 | 7,400 | — | — |
| 2018-08-16 | $7.93 | $7.93 | 6,900 | — | — |
| 2018-08-15 | $8.00 | $8.00 | 9,100 | — | — |
| 2018-08-14 | $8.00 | $8.00 | 4,600 | — | — |
| 2018-08-13 | $8.01 | $8.01 | 9,500 | — | — |
| 2018-08-10 | $7.90 | $7.90 | 2,700 | — | — |
| 2018-08-09 | $7.90 | $7.90 | 5,700 | — | — |
| 2018-08-08 | $7.54 | $7.54 | 6,700 | — | — |
| 2018-08-07 | $7.52 | $7.52 | 18,800 | — | — |
| 2018-08-06 | $7.45 | $7.45 | 13,000 | — | — |
| 2018-08-03 | $7.45 | $7.45 | 37,200 | — | — |
| 2018-08-02 | $7.45 | $7.45 | 20,400 | — | — |
| 2018-08-01 | $7.83 | $7.83 | 12,600 | — | — |
| 2018-07-31 | $7.98 | $7.98 | 13,100 | — | — |
| 2018-07-30 | $8.04 | $8.04 | 9,400 | — | — |
| 2018-07-27 | $7.91 | $7.91 | 9,100 | — | — |
| 2018-07-26 | $8.00 | $8.00 | 11,400 | — | — |
| 2018-07-25 | $8.32 | $8.32 | 19,300 | — | — |
| 2018-07-24 | $8.16 | $8.16 | 16,100 | — | — |
| 2018-07-23 | $8.30 | $8.30 | 10,200 | — | — |
| 2018-07-20 | $8.34 | $8.34 | 4,600 | — | — |
| 2018-07-19 | $8.49 | $8.49 | 15,500 | — | — |
| 2018-07-18 | $8.36 | $8.36 | 2,500 | — | — |
| 2018-07-17 | $8.49 | $8.49 | 7,600 | — | — |
| 2018-07-16 | $8.31 | $8.31 | 20,600 | — | — |
| 2018-07-13 | $8.76 | $8.76 | 44,300 | — | — |
| 2018-07-12 | $8.40 | $8.40 | 36,700 | — | — |
| 2018-07-11 | $8.34 | $8.34 | 19,800 | — | — |
| 2018-07-10 | $8.39 | $8.39 | 21,700 | — | — |
| 2018-07-09 | $8.84 | $8.84 | 40,300 | — | — |
| 2018-07-06 | $9.01 | $9.01 | 13,900 | — | — |
| 2018-07-05 | $9.04 | $9.04 | 25,700 | — | — |
| 2018-07-03 | $9.00 | $9.00 | 30,400 | — | — |
| 2018-07-02 | $8.66 | $8.66 | 30,900 | — | — |
| 2018-06-29 | $8.48 | $8.48 | 11,400 | — | — |
| 2018-06-28 | $8.80 | $8.80 | 56,900 | — | — |
| 2018-06-27 | $9.15 | $9.15 | 22,000 | — | — |
| 2018-06-26 | $9.37 | $9.37 | 35,500 | — | — |
| 2018-06-25 | $9.12 | $9.12 | 24,000 | — | — |
| 2018-06-22 | $9.40 | $9.40 | 103,500 | — | — |
| 2018-06-21 | $8.98 | $8.98 | 63,800 | — | — |
| 2018-06-20 | $9.16 | $9.16 | 59,400 | — | — |
| 2018-06-19 | $8.82 | $8.82 | 32,600 | — | — |
| 2018-06-18 | $9.06 | $9.06 | 57,700 | — | — |
| 2018-06-15 | $9.25 | $9.25 | 59,600 | — | — |
| 2018-06-14 | $8.60 | $8.60 | 44,200 | — | — |
| 2018-06-13 | $8.43 | $8.43 | 23,200 | — | — |
| 2018-06-12 | $8.15 | $8.15 | 59,700 | — | — |
| 2018-06-11 | $8.49 | $8.49 | 93,500 | — | — |
| 2018-06-08 | $7.51 | $7.51 | 39,000 | — | — |
| 2018-06-07 | $7.25 | $7.25 | 47,900 | — | — |
| 2018-06-06 | $7.02 | $7.02 | 40,900 | — | — |
| 2018-06-05 | $6.79 | $6.79 | 57,800 | — | — |
| 2018-06-04 | $6.28 | $6.28 | 83,700 | — | — |
| 2018-06-01 | $5.63 | $5.63 | 37,700 | — | — |
| 2018-05-31 | $5.92 | $5.92 | 254,900 | — | — |
| 2018-05-30 | $6.34 | $6.34 | 17,400 | — | — |
| 2018-05-29 | $6.34 | $6.34 | 89,300 | — | — |
| 2018-05-25 | $6.10 | $6.10 | 16,100 | — | — |
| 2018-05-24 | $6.20 | $6.20 | 29,200 | — | — |
| 2018-05-23 | $6.69 | $6.69 | 31,400 | — | — |
| 2018-05-22 | $7.00 | $7.00 | 110,700 | — | — |
| 2018-05-21 | $6.03 | $6.03 | 10,600 | — | — |
| 2018-05-18 | $6.09 | $6.09 | 10,700 | — | — |
| 2018-05-17 | $6.17 | $6.17 | 20,900 | — | — |
| 2018-05-16 | $5.93 | $5.93 | 24,000 | — | — |
| 2018-05-15 | $5.69 | $5.69 | 29,000 | — | — |
| 2018-05-14 | $5.60 | $5.60 | 9,500 | — | — |
| 2018-05-11 | $5.69 | $5.69 | 7,700 | — | — |
| 2018-05-10 | $5.55 | $5.55 | 227,100 | — | — |
| 2018-05-09 | $5.75 | $5.75 | 14,200 | — | — |
| 2018-05-08 | $5.48 | $5.48 | 10,400 | — | — |
| 2018-05-07 | $5.47 | $5.47 | 12,400 | — | — |
| 2018-05-04 | $5.72 | $5.72 | 5,700 | — | — |
| 2018-05-03 | $5.86 | $5.86 | 57,000 | — | — |
| 2018-05-02 | $5.59 | $5.59 | 21,800 | — | — |
| 2018-05-01 | $5.00 | $5.00 | 8,100 | — | — |
| 2018-04-30 | $5.13 | $5.13 | 13,600 | — | — |
| 2018-04-27 | $5.06 | $5.06 | 29,500 | — | — |
| 2018-04-26 | $4.91 | $4.91 | 17,900 | — | — |
| 2018-04-25 | $5.10 | $5.10 | 46,300 | — | — |
| 2018-04-24 | $5.20 | $5.20 | 28,400 | — | — |
| 2018-04-23 | $5.11 | $5.11 | 68,200 | — | — |
| 2018-04-20 | $5.17 | $5.17 | 20,000 | — | — |
| 2018-04-19 | $5.65 | $5.65 | 12,500 | — | — |
| 2018-04-18 | $5.70 | $5.70 | 39,500 | — | — |
| 2018-04-17 | $5.42 | $5.42 | 14,800 | — | — |
| 2018-04-16 | $5.29 | $5.29 | 30,500 | — | — |
| 2018-04-13 | $5.40 | $5.40 | 14,400 | — | — |
| 2018-04-12 | $5.38 | $5.38 | 21,900 | — | — |
| 2018-04-11 | $5.29 | $5.29 | 42,400 | — | — |
| 2018-04-10 | $5.24 | $5.24 | 37,100 | — | — |
| 2018-04-09 | $5.41 | $5.41 | 26,400 | — | — |
| 2018-04-06 | $5.13 | $5.13 | 11,700 | — | — |
| 2018-04-05 | $5.23 | $5.23 | 14,100 | — | — |
| 2018-04-04 | $5.18 | $5.18 | 25,700 | — | — |
| 2018-04-03 | $5.34 | $5.34 | 38,600 | — | — |
| 2018-04-02 | $5.16 | $5.16 | 38,900 | — | — |
| 2018-03-29 | $5.50 | $5.50 | 140,400 | — | — |
| 2018-03-28 | $5.61 | $5.61 | 29,900 | — | — |
| 2018-03-27 | $5.51 | $5.51 | 28,800 | — | — |
| 2018-03-26 | $5.71 | $5.71 | 32,900 | — | — |
| 2018-03-23 | $5.76 | $5.76 | 27,600 | — | — |
| 2018-03-22 | $5.67 | $5.67 | 10,900 | — | — |
| 2018-03-21 | $5.97 | $5.97 | 36,400 | — | — |
| 2018-03-20 | $5.69 | $5.69 | 51,900 | — | — |
| 2018-03-19 | $5.76 | $5.76 | 48,300 | — | — |
| 2018-03-16 | $5.99 | $5.99 | 31,000 | — | — |
| 2018-03-15 | $6.01 | $6.01 | 52,200 | — | — |
| 2018-03-14 | $5.98 | $5.98 | 55,900 | — | — |
| 2018-03-13 | $5.94 | $5.94 | 128,000 | — | — |
| 2018-03-12 | $5.91 | $5.91 | 153,600 | — | — |
| 2018-03-09 | $5.68 | $5.68 | 22,200 | — | — |
| 2018-03-08 | $5.85 | $5.85 | 60,300 | — | — |
| 2018-03-07 | $5.64 | $5.64 | 20,800 | — | — |
| 2018-03-06 | $5.66 | $5.66 | 29,700 | — | — |
| 2018-03-05 | $5.76 | $5.76 | 47,400 | — | — |
| 2018-03-02 | $5.59 | $5.59 | 16,500 | — | — |
| 2018-03-01 | $5.53 | $5.53 | 14,300 | — | — |
| 2018-02-28 | $5.60 | $5.60 | 31,000 | — | — |
| 2018-02-27 | $5.62 | $5.62 | 116,000 | — | — |
| 2018-02-26 | $5.70 | $5.70 | 31,700 | — | — |
| 2018-02-23 | $5.68 | $5.68 | 104,100 | — | — |
| 2018-02-22 | $5.54 | $5.54 | 44,300 | — | — |
| 2018-02-21 | $5.58 | $5.58 | 15,100 | — | — |
| 2018-02-20 | $5.59 | $5.59 | 33,600 | — | — |
| 2018-02-16 | $5.77 | $5.77 | 95,300 | — | — |
| 2018-02-15 | $5.52 | $5.52 | 65,000 | — | — |
| 2018-02-14 | $5.53 | $5.53 | 16,000 | — | — |
| 2018-02-13 | $5.30 | $5.30 | 133,000 | — | — |
| 2018-02-12 | $5.65 | $5.65 | 56,200 | — | — |
| 2018-02-09 | $5.37 | $5.37 | 128,900 | — | — |
| 2018-02-08 | $5.93 | $5.93 | 112,400 | — | — |
| 2018-02-07 | $6.40 | $6.40 | 149,400 | — | — |
| 2018-02-06 | $6.87 | $6.87 | 78,900 | — | — |
| 2018-02-05 | $6.83 | $6.83 | 97,200 | — | — |
| 2018-02-02 | $5.93 | $5.93 | 181,200 | — | — |
| 2018-02-01 | $7.31 | $7.31 | 93,400 | — | — |
| 2018-01-31 | $7.76 | $7.76 | 74,600 | — | — |
| 2018-01-30 | $8.00 | $8.00 | 134,200 | — | — |
| 2018-01-29 | $8.86 | $8.86 | 35,800 | — | — |
| 2018-01-26 | $8.86 | $8.86 | 33,300 | — | — |
| 2018-01-25 | $8.74 | $8.74 | 23,000 | — | — |
| 2018-01-24 | $9.09 | $9.09 | 83,500 | — | — |
| 2018-01-23 | $9.36 | $9.36 | 175,500 | — | — |
| 2018-01-22 | $9.37 | $9.37 | 48,700 | — | — |
| 2018-01-19 | $9.15 | $9.15 | 14,000 | — | — |
| 2018-01-18 | $9.30 | $9.30 | 22,700 | — | — |
| 2018-01-17 | $9.56 | $9.56 | 117,500 | — | — |
| 2018-01-16 | $9.12 | $9.12 | 26,100 | — | — |
| 2018-01-12 | $9.07 | $9.07 | 17,200 | — | — |
| 2018-01-11 | $9.06 | $9.06 | 68,300 | — | — |
| 2018-01-10 | $9.51 | $9.51 | 58,800 | — | — |
| 2018-01-09 | $9.28 | $9.28 | 132,700 | — | — |
| 2018-01-08 | $9.60 | $9.60 | 224,100 | — | — |
| 2018-01-05 | $9.47 | $9.47 | 75,600 | — | — |
| 2018-01-04 | $9.48 | $9.48 | 263,700 | — | — |
| 2018-01-03 | $7.81 | $7.81 | 24,800 | — | — |
| 2018-01-02 | $7.99 | $7.99 | 27,600 | — | — |