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
- 2013-08-01 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 | $4.67 | $5.34 | 231,800 | — | — |
| 2018-12-28 | $4.48 | $5.13 | 609,100 | — | — |
| 2018-12-27 | $4.59 | $5.25 | 416,100 | — | — |
| 2018-12-26 | $4.86 | $5.56 | 148,900 | — | — |
| 2018-12-24 | $4.75 | $5.44 | 118,900 | — | — |
| 2018-12-21 | $4.68 | $5.36 | 430,300 | — | — |
| 2018-12-20 | $5.02 | $5.75 | 245,300 | — | — |
| 2018-12-19 | $5.21 | $5.96 | 476,300 | — | — |
| 2018-12-18 | $5.41 | $6.19 | 340,600 | — | — |
| 2018-12-17 | $5.57 | $6.37 | 384,700 | — | — |
| 2018-12-14 | $5.71 | $6.53 | 178,200 | — | — |
| 2018-12-13 | $5.99 | $6.86 | 327,700 | — | — |
| 2018-12-12 | $6.17 | $7.06 | 139,300 | — | — |
| 2018-12-11 | $6.19 | $7.08 | 183,900 | — | — |
| 2018-12-10 | $6.15 | $7.04 | 154,900 | — | — |
| 2018-12-07 | $6.13 | $7.02 | 261,100 | — | — |
| 2018-12-06 | $6.12 | $7.00 | 183,800 | — | — |
| 2018-12-04 | $6.26 | $7.16 | 377,200 | — | — |
| 2018-12-03 | $6.32 | $7.23 | 335,200 | — | — |
| 2018-11-30 | $5.89 | $6.74 | 309,000 | — | — |
| 2018-11-29 | $5.78 | $6.61 | 233,400 | — | — |
| 2018-11-28 | $5.84 | $6.68 | 238,800 | — | — |
| 2018-11-27 | $5.68 | $6.50 | 311,000 | — | — |
| 2018-11-26 | $5.72 | $6.55 | 286,400 | — | — |
| 2018-11-23 | $5.61 | $6.42 | 61,900 | — | — |
| 2018-11-21 | $5.61 | $6.42 | 106,900 | — | — |
| 2018-11-20 | $5.34 | $6.11 | 476,300 | — | — |
| 2018-11-19 | $5.90 | $6.75 | 203,000 | — | — |
| 2018-11-16 | $6.25 | $7.15 | 128,300 | — | — |
| 2018-11-15 | $6.21 | $7.11 | 231,700 | — | — |
| 2018-11-14 | $6.29 | $7.20 | 151,800 | — | — |
| 2018-11-13 | $6.23 | $7.13 | 173,800 | — | — |
| 2018-11-12 | $6.90 | $7.90 | 536,000 | — | — |
| 2018-11-09 | $7.20 | $8.24 | 245,000 | — | — |
| 2018-11-08 | $7.15 | $8.18 | 366,700 | — | — |
| 2018-11-07 | $7.10 | $8.13 | 517,400 | — | — |
| 2018-11-06 | $7.09 | $8.11 | 244,600 | — | — |
| 2018-11-05 | $6.94 | $7.94 | 219,800 | — | — |
| 2018-11-02 | $7.01 | $8.02 | 160,800 | — | — |
| 2018-11-01 | $6.74 | $7.71 | 202,800 | — | — |
| 2018-10-31 | $6.46 | $7.39 | 92,900 | — | — |
| 2018-10-30 | $6.72 | $7.69 | 197,800 | — | — |
| 2018-10-29 | $6.69 | $7.66 | 147,100 | — | — |
| 2018-10-26 | $6.52 | $7.46 | 247,600 | — | — |
| 2018-10-25 | $6.37 | $7.29 | 136,400 | — | — |
| 2018-10-24 | $6.24 | $7.14 | 83,100 | — | — |
| 2018-10-23 | $6.54 | $7.48 | 148,400 | — | — |
| 2018-10-22 | $6.72 | $7.69 | 225,500 | — | — |
| 2018-10-19 | $6.82 | $7.81 | 130,200 | — | — |
| 2018-10-18 | $6.98 | $7.99 | 104,200 | — | — |
| 2018-10-17 | $7.22 | $8.26 | 100,200 | — | — |
| 2018-10-16 | $7.15 | $8.18 | 228,400 | — | — |
| 2018-10-15 | $6.89 | $7.89 | 87,200 | — | — |
| 2018-10-12 | $6.83 | $7.82 | 95,200 | — | — |
| 2018-10-11 | $6.66 | $7.62 | 98,600 | — | — |
| 2018-10-10 | $6.61 | $7.56 | 138,400 | — | — |
| 2018-10-09 | $6.82 | $7.81 | 107,300 | — | — |
| 2018-10-08 | $7.03 | $8.05 | 97,100 | — | — |
| 2018-10-05 | $6.84 | $7.83 | 81,400 | — | — |
| 2018-10-04 | $6.94 | $7.94 | 109,800 | — | — |
| 2018-10-03 | $7.24 | $8.29 | 120,500 | — | — |
| 2018-10-02 | $7.08 | $8.10 | 141,900 | — | — |
| 2018-10-01 | $6.64 | $7.60 | 167,200 | — | — |
| 2018-09-28 | $6.50 | $7.44 | 269,600 | — | — |
| 2018-09-27 | $6.45 | $7.38 | 114,500 | — | — |
| 2018-09-26 | $6.65 | $7.61 | 143,800 | — | — |
| 2018-09-25 | $6.80 | $7.78 | 276,900 | — | — |
| 2018-09-24 | $6.90 | $7.90 | 110,700 | — | — |
| 2018-09-21 | $6.95 | $7.95 | 284,200 | — | — |
| 2018-09-20 | $6.85 | $7.84 | 90,600 | — | — |
| 2018-09-19 | $6.90 | $7.90 | 233,500 | — | — |
| 2018-09-18 | $6.80 | $7.78 | 307,900 | — | — |
| 2018-09-17 | $6.45 | $7.38 | 78,300 | — | — |
| 2018-09-14 | $6.45 | $7.38 | 93,400 | — | — |
| 2018-09-13 | $6.60 | $7.55 | 251,700 | — | — |
| 2018-09-12 | $6.60 | $7.55 | 226,900 | — | — |
| 2018-09-11 | $6.75 | $7.72 | 247,400 | — | — |
| 2018-09-10 | $6.80 | $7.78 | 65,700 | — | — |
| 2018-09-07 | $6.80 | $7.78 | 52,900 | — | — |
| 2018-09-06 | $6.75 | $7.72 | 61,000 | — | — |
| 2018-09-05 | $6.95 | $7.95 | 60,800 | — | — |
| 2018-09-04 | $6.90 | $7.90 | 151,000 | — | — |
| 2018-08-31 | $7.00 | $8.01 | 116,200 | — | — |
| 2018-08-30 | $6.85 | $7.84 | 129,800 | — | — |
| 2018-08-29 | $7.10 | $8.13 | 135,400 | — | — |
| 2018-08-28 | $6.80 | $7.78 | 155,700 | — | — |
| 2018-08-27 | $6.80 | $7.78 | 32,300 | — | — |
| 2018-08-24 | $6.95 | $7.95 | 66,900 | — | — |
| 2018-08-23 | $6.95 | $7.95 | 80,300 | — | — |
| 2018-08-22 | $6.95 | $7.95 | 92,300 | — | — |
| 2018-08-21 | $6.65 | $7.61 | 131,700 | — | — |
| 2018-08-20 | $6.60 | $7.55 | 75,600 | — | — |
| 2018-08-17 | $6.50 | $7.44 | 133,700 | — | — |
| 2018-08-16 | $6.55 | $7.50 | 47,700 | — | — |
| 2018-08-15 | $6.50 | $7.44 | 175,800 | — | — |
| 2018-08-14 | $6.50 | $7.44 | 183,100 | — | — |
| 2018-08-13 | $6.50 | $7.44 | 194,600 | — | — |
| 2018-08-10 | $6.65 | $7.61 | 170,500 | — | — |
| 2018-08-09 | $6.55 | $7.50 | 222,400 | — | — |
| 2018-08-08 | $6.45 | $7.38 | 86,800 | — | — |
| 2018-08-07 | $6.45 | $7.38 | 183,000 | — | — |
| 2018-08-06 | $6.60 | $7.55 | 145,900 | — | — |
| 2018-08-03 | $6.80 | $7.78 | 113,900 | — | — |
| 2018-08-02 | $6.80 | $7.78 | 212,200 | — | — |
| 2018-08-01 | $6.65 | $7.61 | 147,500 | — | — |
| 2018-07-31 | $6.75 | $7.72 | 506,000 | — | — |
| 2018-07-30 | $6.95 | $7.95 | 220,500 | — | — |
| 2018-07-27 | $7.00 | $8.01 | 236,200 | — | — |
| 2018-07-26 | $7.25 | $8.30 | 204,400 | — | — |
| 2018-07-25 | $7.05 | $8.07 | 412,100 | — | — |
| 2018-07-24 | $6.95 | $7.95 | 310,300 | — | — |
| 2018-07-23 | $7.05 | $8.07 | 275,600 | — | — |
| 2018-07-20 | $7.25 | $8.30 | 229,000 | — | — |
| 2018-07-19 | $7.75 | $8.87 | 288,100 | — | — |
| 2018-07-18 | $7.95 | $9.10 | 145,100 | — | — |
| 2018-07-17 | $7.60 | $8.70 | 173,900 | — | — |
| 2018-07-16 | $7.65 | $8.75 | 139,000 | — | — |
| 2018-07-13 | $8.05 | $9.21 | 87,300 | — | — |
| 2018-07-12 | $8.30 | $9.50 | 115,300 | — | — |
| 2018-07-11 | $8.55 | $9.78 | 103,300 | — | — |
| 2018-07-10 | $8.60 | $9.84 | 158,100 | — | — |
| 2018-07-09 | $8.55 | $9.78 | 157,100 | — | — |
| 2018-07-06 | $8.55 | $9.78 | 113,000 | — | — |
| 2018-07-05 | $8.45 | $9.67 | 120,800 | — | — |
| 2018-07-03 | $8.35 | $9.56 | 63,500 | — | — |
| 2018-07-02 | $8.30 | $9.50 | 91,600 | — | — |
| 2018-06-29 | $8.20 | $9.38 | 153,100 | — | — |
| 2018-06-28 | $8.35 | $9.56 | 177,700 | — | — |
| 2018-06-27 | $8.45 | $9.67 | 134,800 | — | — |
| 2018-06-26 | $8.45 | $9.67 | 151,000 | — | — |
| 2018-06-25 | $8.40 | $9.61 | 153,900 | — | — |
| 2018-06-22 | $8.55 | $9.78 | 683,100 | — | — |
| 2018-06-21 | $8.00 | $9.16 | 157,700 | — | — |
| 2018-06-20 | $8.05 | $9.21 | 176,700 | — | — |
| 2018-06-19 | $7.90 | $9.04 | 133,600 | — | — |
| 2018-06-18 | $7.75 | $8.87 | 193,300 | — | — |
| 2018-06-15 | $7.45 | $8.53 | 144,700 | — | — |
| 2018-06-14 | $7.50 | $8.58 | 156,600 | — | — |
| 2018-06-13 | $7.50 | $8.58 | 571,000 | — | — |
| 2018-06-12 | $7.50 | $8.58 | 311,900 | — | — |
| 2018-06-11 | $7.80 | $8.93 | 167,700 | — | — |
| 2018-06-08 | $7.90 | $9.04 | 200,900 | — | — |
| 2018-06-07 | $8.05 | $9.21 | 87,100 | — | — |
| 2018-06-06 | $8.00 | $9.16 | 192,300 | — | — |
| 2018-06-05 | $8.15 | $9.33 | 276,300 | — | — |
| 2018-06-04 | $8.15 | $9.33 | 129,900 | — | — |
| 2018-06-01 | $8.15 | $9.33 | 128,500 | — | — |
| 2018-05-31 | $8.10 | $9.27 | 250,000 | — | — |
| 2018-05-30 | $8.30 | $9.50 | 166,400 | — | — |
| 2018-05-29 | $8.00 | $9.16 | 110,500 | — | — |
| 2018-05-25 | $8.05 | $9.21 | 210,700 | — | — |
| 2018-05-24 | $7.85 | $8.98 | 84,900 | — | — |
| 2018-05-23 | $7.95 | $9.10 | 167,800 | — | — |
| 2018-05-22 | $8.00 | $9.16 | 113,200 | — | — |
| 2018-05-21 | $8.05 | $9.21 | 115,500 | — | — |
| 2018-05-18 | $7.95 | $9.10 | 86,000 | — | — |
| 2018-05-17 | $8.10 | $9.27 | 97,500 | — | — |
| 2018-05-16 | $8.00 | $9.16 | 210,100 | — | — |
| 2018-05-15 | $8.30 | $9.50 | 92,800 | — | — |
| 2018-05-14 | $8.40 | $9.61 | 98,500 | — | — |
| 2018-05-11 | $8.50 | $9.73 | 155,500 | — | — |
| 2018-05-10 | $8.35 | $9.56 | 245,400 | — | — |
| 2018-05-09 | $8.65 | $9.90 | 225,200 | — | — |
| 2018-05-08 | $8.55 | $9.78 | 347,600 | — | — |
| 2018-05-07 | $8.35 | $9.56 | 228,300 | — | — |
| 2018-05-04 | $8.15 | $9.33 | 184,400 | — | — |
| 2018-05-03 | $8.05 | $9.21 | 150,400 | — | — |
| 2018-05-02 | $8.00 | $9.16 | 241,800 | — | — |
| 2018-05-01 | $7.90 | $9.04 | 164,800 | — | — |
| 2018-04-30 | $8.00 | $9.16 | 107,600 | — | — |
| 2018-04-27 | $8.05 | $9.21 | 129,000 | — | — |
| 2018-04-26 | $8.20 | $9.38 | 111,000 | — | — |
| 2018-04-25 | $8.10 | $9.27 | 199,500 | — | — |
| 2018-04-24 | $8.15 | $9.33 | 208,200 | — | — |
| 2018-04-23 | $8.10 | $9.27 | 128,700 | — | — |
| 2018-04-20 | $8.00 | $9.16 | 159,100 | — | — |
| 2018-04-19 | $7.95 | $9.10 | 143,500 | — | — |
| 2018-04-18 | $7.95 | $9.10 | 237,300 | — | — |
| 2018-04-17 | $8.00 | $9.16 | 163,500 | — | — |
| 2018-04-16 | $8.00 | $9.16 | 269,800 | — | — |
| 2018-04-13 | $8.00 | $9.16 | 342,100 | — | — |
| 2018-04-12 | $8.00 | $9.16 | 139,800 | — | — |
| 2018-04-11 | $8.00 | $9.16 | 392,600 | — | — |
| 2018-04-10 | $7.65 | $8.75 | 264,900 | — | — |
| 2018-04-09 | $7.60 | $8.70 | 272,700 | — | — |
| 2018-04-06 | $7.50 | $8.58 | 206,800 | — | — |
| 2018-04-05 | $7.80 | $8.93 | 170,900 | — | — |
| 2018-04-04 | $7.65 | $8.75 | 189,100 | — | — |
| 2018-04-03 | $7.40 | $8.47 | 207,000 | — | — |
| 2018-04-02 | $7.25 | $8.30 | 198,400 | — | — |
| 2018-03-29 | $7.60 | $8.70 | 158,900 | — | — |
| 2018-03-28 | $7.75 | $8.87 | 131,300 | — | — |
| 2018-03-27 | $7.80 | $8.93 | 92,600 | — | — |
| 2018-03-26 | $7.95 | $9.10 | 119,400 | — | — |
| 2018-03-23 | $7.85 | $8.98 | 228,000 | — | — |
| 2018-03-22 | $7.95 | $9.10 | 226,700 | — | — |
| 2018-03-21 | $8.00 | $9.16 | 122,500 | — | — |
| 2018-03-20 | $7.95 | $9.10 | 64,800 | — | — |
| 2018-03-19 | $8.00 | $9.16 | 96,300 | — | — |
| 2018-03-16 | $8.05 | $9.21 | 477,100 | — | — |
| 2018-03-15 | $7.85 | $8.98 | 117,300 | — | — |
| 2018-03-14 | $7.85 | $8.98 | 89,200 | — | — |
| 2018-03-13 | $7.90 | $9.04 | 119,700 | — | — |
| 2018-03-12 | $7.90 | $9.04 | 81,000 | — | — |
| 2018-03-09 | $7.80 | $8.93 | 100,900 | — | — |
| 2018-03-08 | $7.75 | $8.87 | 103,600 | — | — |
| 2018-03-07 | $7.90 | $9.04 | 164,800 | — | — |
| 2018-03-06 | $8.05 | $9.21 | 122,900 | — | — |
| 2018-03-05 | $8.05 | $9.21 | 215,200 | — | — |
| 2018-03-02 | $7.85 | $8.98 | 243,800 | — | — |
| 2018-03-01 | $7.55 | $8.64 | 187,400 | — | — |
| 2018-02-28 | $7.55 | $8.64 | 179,100 | — | — |
| 2018-02-27 | $7.80 | $8.93 | 254,300 | — | — |
| 2018-02-26 | $7.55 | $8.64 | 81,400 | — | — |
| 2018-02-23 | $7.65 | $8.75 | 244,200 | — | — |
| 2018-02-22 | $7.70 | $8.81 | 442,700 | — | — |
| 2018-02-21 | $7.65 | $8.75 | 295,400 | — | — |
| 2018-02-20 | $7.50 | $8.58 | 280,300 | — | — |
| 2018-02-16 | $7.45 | $8.53 | 344,800 | — | — |
| 2018-02-15 | $7.30 | $8.35 | 159,600 | — | — |
| 2018-02-14 | $7.20 | $8.24 | 294,100 | — | — |
| 2018-02-13 | $7.00 | $8.01 | 244,100 | — | — |
| 2018-02-12 | $7.00 | $8.01 | 211,400 | — | — |
| 2018-02-09 | $7.10 | $8.13 | 608,500 | — | — |
| 2018-02-08 | $6.75 | $7.72 | 439,000 | — | — |
| 2018-02-07 | $6.65 | $7.61 | 543,500 | — | — |
| 2018-02-06 | $6.55 | $7.50 | 523,600 | — | — |
| 2018-02-05 | $6.60 | $7.55 | 424,900 | — | — |
| 2018-02-02 | $6.90 | $7.90 | 363,100 | — | — |
| 2018-02-01 | $7.00 | $8.01 | 295,600 | — | — |
| 2018-01-31 | $7.10 | $8.13 | 346,500 | — | — |
| 2018-01-30 | $7.15 | $8.18 | 239,400 | — | — |
| 2018-01-29 | $7.20 | $8.24 | 252,600 | — | — |
| 2018-01-26 | $7.45 | $8.53 | 188,200 | — | — |
| 2018-01-25 | $7.35 | $8.41 | 159,100 | — | — |
| 2018-01-24 | $7.35 | $8.41 | 161,800 | — | — |
| 2018-01-23 | $7.35 | $8.41 | 159,700 | — | — |
| 2018-01-22 | $7.35 | $8.41 | 222,700 | — | — |
| 2018-01-19 | $7.35 | $8.41 | 290,400 | — | — |
| 2018-01-18 | $7.60 | $8.70 | 206,600 | — | — |
| 2018-01-17 | $7.70 | $8.81 | 327,100 | — | — |
| 2018-01-16 | $7.80 | $8.93 | 313,500 | — | — |
| 2018-01-12 | $8.15 | $9.33 | 160,800 | — | — |
| 2018-01-11 | $8.05 | $9.21 | 176,600 | — | — |
| 2018-01-10 | $7.85 | $8.98 | 120,200 | — | — |
| 2018-01-09 | $7.85 | $8.98 | 230,500 | — | — |
| 2018-01-08 | $7.85 | $8.98 | 148,700 | — | — |
| 2018-01-05 | $8.00 | $9.16 | 142,700 | — | — |
| 2018-01-04 | $8.15 | $9.33 | 152,500 | — | — |
| 2018-01-03 | $8.25 | $9.44 | 217,400 | — | — |
| 2018-01-02 | $8.10 | $9.27 | 303,900 | — | — |