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
- 2014-03-21 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 | $6.24 | $6.24 | 376,900 | — | — |
| 2018-12-28 | $6.06 | $6.06 | 275,900 | — | — |
| 2018-12-27 | $5.99 | $5.99 | 333,500 | — | — |
| 2018-12-26 | $6.09 | $6.09 | 460,100 | — | — |
| 2018-12-24 | $5.79 | $5.79 | 191,900 | — | — |
| 2018-12-21 | $5.80 | $5.80 | 850,000 | — | — |
| 2018-12-20 | $5.98 | $5.98 | 337,400 | — | — |
| 2018-12-19 | $5.94 | $5.94 | 1,020,300 | — | — |
| 2018-12-18 | $6.23 | $6.23 | 591,800 | — | — |
| 2018-12-17 | $6.12 | $6.12 | 330,800 | — | — |
| 2018-12-14 | $6.27 | $6.27 | 231,800 | — | — |
| 2018-12-13 | $6.39 | $6.39 | 333,800 | — | — |
| 2018-12-12 | $6.44 | $6.44 | 368,200 | — | — |
| 2018-12-11 | $6.31 | $6.31 | 426,800 | — | — |
| 2018-12-10 | $6.38 | $6.38 | 503,700 | — | — |
| 2018-12-07 | $6.06 | $6.06 | 149,300 | — | — |
| 2018-12-06 | $6.14 | $6.14 | 279,100 | — | — |
| 2018-12-04 | $6.10 | $6.10 | 200,300 | — | — |
| 2018-12-03 | $6.25 | $6.25 | 287,700 | — | — |
| 2018-11-30 | $6.30 | $6.30 | 301,800 | — | — |
| 2018-11-29 | $6.29 | $6.29 | 247,500 | — | — |
| 2018-11-28 | $6.34 | $6.34 | 807,000 | — | — |
| 2018-11-27 | $6.27 | $6.27 | 333,100 | — | — |
| 2018-11-26 | $6.34 | $6.34 | 668,300 | — | — |
| 2018-11-23 | $6.12 | $6.12 | 838,600 | — | — |
| 2018-11-21 | $5.83 | $5.83 | 110,500 | — | — |
| 2018-11-20 | $5.83 | $5.83 | 236,800 | — | — |
| 2018-11-19 | $5.98 | $5.98 | 333,000 | — | — |
| 2018-11-16 | $6.11 | $6.11 | 178,100 | — | — |
| 2018-11-15 | $6.22 | $6.22 | 159,900 | — | — |
| 2018-11-14 | $6.14 | $6.14 | 163,000 | — | — |
| 2018-11-13 | $6.15 | $6.15 | 215,400 | — | — |
| 2018-11-12 | $6.21 | $6.21 | 248,000 | — | — |
| 2018-11-09 | $6.34 | $6.34 | 237,800 | — | — |
| 2018-11-08 | $6.43 | $6.43 | 486,200 | — | — |
| 2018-11-07 | $6.49 | $6.49 | 548,000 | — | — |
| 2018-11-06 | $6.20 | $6.20 | 324,900 | — | — |
| 2018-11-05 | $6.09 | $6.09 | 353,100 | — | — |
| 2018-11-02 | $6.18 | $6.18 | 317,700 | — | — |
| 2018-11-01 | $6.16 | $6.16 | 407,100 | — | — |
| 2018-10-31 | $5.81 | $5.81 | 618,200 | — | — |
| 2018-10-30 | $5.70 | $5.70 | 292,600 | — | — |
| 2018-10-29 | $5.60 | $5.60 | 163,700 | — | — |
| 2018-10-26 | $5.62 | $5.62 | 162,100 | — | — |
| 2018-10-25 | $5.69 | $5.69 | 395,100 | — | — |
| 2018-10-24 | $5.66 | $5.66 | 242,000 | — | — |
| 2018-10-23 | $5.82 | $5.82 | 205,300 | — | — |
| 2018-10-22 | $5.93 | $5.93 | 214,100 | — | — |
| 2018-10-19 | $5.97 | $5.97 | 713,900 | — | — |
| 2018-10-18 | $5.93 | $5.93 | 410,700 | — | — |
| 2018-10-17 | $6.02 | $6.02 | 322,100 | — | — |
| 2018-10-16 | $5.92 | $5.92 | 282,300 | — | — |
| 2018-10-15 | $5.79 | $5.79 | 306,400 | — | — |
| 2018-10-12 | $5.57 | $5.57 | 427,400 | — | — |
| 2018-10-11 | $5.65 | $5.65 | 302,100 | — | — |
| 2018-10-10 | $5.65 | $5.65 | 351,700 | — | — |
| 2018-10-09 | $5.77 | $5.77 | 249,800 | — | — |
| 2018-10-08 | $5.92 | $5.92 | 274,200 | — | — |
| 2018-10-05 | $6.07 | $6.07 | 288,200 | — | — |
| 2018-10-04 | $6.15 | $6.15 | 286,500 | — | — |
| 2018-10-03 | $6.16 | $6.16 | 274,300 | — | — |
| 2018-10-02 | $6.13 | $6.13 | 345,700 | — | — |
| 2018-10-01 | $6.13 | $6.13 | 335,200 | — | — |
| 2018-09-28 | $6.08 | $6.08 | 208,600 | — | — |
| 2018-09-27 | $6.10 | $6.10 | 402,100 | — | — |
| 2018-09-26 | $6.08 | $6.08 | 367,700 | — | — |
| 2018-09-25 | $6.05 | $6.05 | 214,900 | — | — |
| 2018-09-24 | $6.16 | $6.16 | 378,100 | — | — |
| 2018-09-21 | $6.08 | $6.08 | 663,800 | — | — |
| 2018-09-20 | $6.14 | $6.14 | 237,000 | — | — |
| 2018-09-19 | $6.21 | $6.21 | 322,600 | — | — |
| 2018-09-18 | $6.19 | $6.19 | 321,000 | — | — |
| 2018-09-17 | $6.30 | $6.30 | 277,600 | — | — |
| 2018-09-14 | $6.38 | $6.38 | 335,300 | — | — |
| 2018-09-13 | $6.51 | $6.51 | 216,400 | — | — |
| 2018-09-12 | $6.64 | $6.64 | 154,200 | — | — |
| 2018-09-11 | $6.77 | $6.77 | 438,200 | — | — |
| 2018-09-10 | $6.63 | $6.63 | 233,500 | — | — |
| 2018-09-07 | $6.56 | $6.56 | 260,600 | — | — |
| 2018-09-06 | $6.56 | $6.56 | 294,300 | — | — |
| 2018-09-05 | $6.55 | $6.55 | 399,600 | — | — |
| 2018-09-04 | $6.61 | $6.61 | 621,400 | — | — |
| 2018-08-31 | $6.97 | $6.97 | 640,000 | — | — |
| 2018-08-30 | $6.93 | $6.93 | 205,000 | — | — |
| 2018-08-29 | $6.90 | $6.90 | 220,900 | — | — |
| 2018-08-28 | $6.95 | $6.95 | 102,900 | — | — |
| 2018-08-27 | $6.98 | $6.98 | 209,000 | — | — |
| 2018-08-24 | $7.01 | $7.01 | 156,800 | — | — |
| 2018-08-23 | $6.99 | $6.99 | 136,500 | — | — |
| 2018-08-22 | $6.97 | $6.97 | 217,700 | — | — |
| 2018-08-21 | $6.91 | $6.91 | 164,800 | — | — |
| 2018-08-20 | $6.90 | $6.90 | 209,200 | — | — |
| 2018-08-17 | $6.82 | $6.82 | 163,500 | — | — |
| 2018-08-16 | $6.81 | $6.81 | 145,900 | — | — |
| 2018-08-15 | $6.64 | $6.64 | 154,100 | — | — |
| 2018-08-14 | $6.67 | $6.67 | 108,700 | — | — |
| 2018-08-13 | $6.65 | $6.65 | 147,900 | — | — |
| 2018-08-10 | $6.68 | $6.68 | 416,900 | — | — |
| 2018-08-09 | $6.56 | $6.56 | 142,700 | — | — |
| 2018-08-08 | $6.68 | $6.68 | 216,700 | — | — |
| 2018-08-07 | $6.68 | $6.68 | 123,900 | — | — |
| 2018-08-06 | $6.70 | $6.70 | 165,400 | — | — |
| 2018-08-03 | $6.68 | $6.68 | 268,900 | — | — |
| 2018-08-02 | $6.75 | $6.75 | 205,500 | — | — |
| 2018-08-01 | $6.74 | $6.74 | 332,000 | — | — |
| 2018-07-31 | $6.76 | $6.76 | 303,800 | — | — |
| 2018-07-30 | $6.84 | $6.84 | 341,700 | — | — |
| 2018-07-27 | $6.89 | $6.89 | 283,400 | — | — |
| 2018-07-26 | $7.19 | $7.19 | 163,300 | — | — |
| 2018-07-25 | $7.25 | $7.25 | 188,600 | — | — |
| 2018-07-24 | $7.16 | $7.16 | 301,900 | — | — |
| 2018-07-23 | $7.20 | $7.20 | 227,500 | — | — |
| 2018-07-20 | $7.28 | $7.28 | 429,800 | — | — |
| 2018-07-19 | $7.30 | $7.30 | 224,200 | — | — |
| 2018-07-18 | $7.34 | $7.34 | 215,500 | — | — |
| 2018-07-17 | $7.28 | $7.28 | 200,200 | — | — |
| 2018-07-16 | $7.28 | $7.28 | 306,100 | — | — |
| 2018-07-13 | $7.27 | $7.27 | 226,700 | — | — |
| 2018-07-12 | $7.34 | $7.34 | 304,300 | — | — |
| 2018-07-11 | $7.25 | $7.25 | 337,800 | — | — |
| 2018-07-10 | $7.06 | $7.06 | 527,700 | — | — |
| 2018-07-09 | $6.98 | $6.98 | 524,700 | — | — |
| 2018-07-06 | $6.99 | $6.99 | 624,100 | — | — |
| 2018-07-05 | $6.84 | $6.84 | 615,500 | — | — |
| 2018-07-03 | $6.67 | $6.67 | 231,700 | — | — |
| 2018-07-02 | $6.45 | $6.45 | 206,900 | — | — |
| 2018-06-29 | $6.23 | $6.23 | 171,100 | — | — |
| 2018-06-28 | $6.25 | $6.25 | 205,900 | — | — |
| 2018-06-27 | $6.21 | $6.21 | 233,700 | — | — |
| 2018-06-26 | $6.34 | $6.34 | 249,700 | — | — |
| 2018-06-25 | $6.22 | $6.22 | 307,600 | — | — |
| 2018-06-22 | $6.56 | $6.56 | 452,800 | — | — |
| 2018-06-21 | $6.65 | $6.65 | 252,300 | — | — |
| 2018-06-20 | $6.74 | $6.74 | 350,000 | — | — |
| 2018-06-19 | $6.65 | $6.65 | 398,800 | — | — |
| 2018-06-18 | $6.75 | $6.75 | 505,200 | — | — |
| 2018-06-15 | $6.54 | $6.54 | 933,100 | — | — |
| 2018-06-14 | $6.46 | $6.46 | 333,900 | — | — |
| 2018-06-13 | $6.40 | $6.40 | 215,000 | — | — |
| 2018-06-12 | $6.35 | $6.35 | 310,000 | — | — |
| 2018-06-11 | $6.31 | $6.31 | 152,700 | — | — |
| 2018-06-08 | $6.25 | $6.25 | 184,800 | — | — |
| 2018-06-07 | $6.29 | $6.29 | 238,400 | — | — |
| 2018-06-06 | $6.40 | $6.40 | 196,800 | — | — |
| 2018-06-05 | $6.42 | $6.42 | 384,700 | — | — |
| 2018-06-04 | $6.37 | $6.37 | 220,700 | — | — |
| 2018-06-01 | $6.48 | $6.48 | 308,000 | — | — |
| 2018-05-31 | $6.43 | $6.43 | 378,400 | — | — |
| 2018-05-30 | $6.36 | $6.36 | 324,000 | — | — |
| 2018-05-29 | $6.28 | $6.28 | 170,100 | — | — |
| 2018-05-25 | $6.26 | $6.26 | 215,900 | — | — |
| 2018-05-24 | $6.24 | $6.24 | 150,500 | — | — |
| 2018-05-23 | $6.28 | $6.28 | 243,400 | — | — |
| 2018-05-22 | $6.26 | $6.26 | 213,600 | — | — |
| 2018-05-21 | $6.26 | $6.26 | 246,800 | — | — |
| 2018-05-18 | $6.19 | $6.19 | 244,200 | — | — |
| 2018-05-17 | $6.19 | $6.19 | 226,800 | — | — |
| 2018-05-16 | $6.20 | $6.20 | 174,100 | — | — |
| 2018-05-15 | $6.11 | $6.11 | 171,900 | — | — |
| 2018-05-14 | $6.10 | $6.10 | 161,300 | — | — |
| 2018-05-11 | $6.12 | $6.12 | 211,200 | — | — |
| 2018-05-10 | $6.19 | $6.19 | 133,700 | — | — |
| 2018-05-09 | $6.26 | $6.26 | 221,100 | — | — |
| 2018-05-08 | $6.32 | $6.32 | 254,900 | — | — |
| 2018-05-07 | $6.32 | $6.32 | 347,300 | — | — |
| 2018-05-04 | $6.28 | $6.28 | 171,100 | — | — |
| 2018-05-03 | $6.20 | $6.20 | 204,500 | — | — |
| 2018-05-02 | $6.27 | $6.27 | 153,500 | — | — |
| 2018-05-01 | $6.21 | $6.21 | 159,100 | — | — |
| 2018-04-30 | $6.10 | $6.10 | 213,000 | — | — |
| 2018-04-27 | $6.17 | $6.17 | 122,000 | — | — |
| 2018-04-26 | $6.20 | $6.20 | 149,700 | — | — |
| 2018-04-25 | $6.13 | $6.13 | 289,100 | — | — |
| 2018-04-24 | $6.17 | $6.17 | 187,700 | — | — |
| 2018-04-23 | $6.19 | $6.19 | 187,400 | — | — |
| 2018-04-20 | $6.35 | $6.35 | 702,900 | — | — |
| 2018-04-19 | $6.35 | $6.35 | 389,100 | — | — |
| 2018-04-18 | $6.35 | $6.35 | 315,500 | — | — |
| 2018-04-17 | $6.37 | $6.37 | 341,600 | — | — |
| 2018-04-16 | $6.27 | $6.27 | 308,300 | — | — |
| 2018-04-13 | $6.11 | $6.11 | 239,700 | — | — |
| 2018-04-12 | $6.11 | $6.11 | 283,900 | — | — |
| 2018-04-11 | $6.10 | $6.10 | 320,800 | — | — |
| 2018-04-10 | $6.08 | $6.08 | 430,300 | — | — |
| 2018-04-09 | $5.83 | $5.83 | 735,800 | — | — |
| 2018-04-06 | $5.87 | $5.87 | 268,600 | — | — |
| 2018-04-05 | $6.02 | $6.02 | 261,600 | — | — |
| 2018-04-04 | $5.96 | $5.96 | 274,600 | — | — |
| 2018-04-03 | $5.80 | $5.80 | 399,700 | — | — |
| 2018-04-02 | $5.67 | $5.67 | 292,600 | — | — |
| 2018-03-29 | $5.82 | $5.82 | 314,900 | — | — |
| 2018-03-28 | $5.71 | $5.71 | 541,000 | — | — |
| 2018-03-27 | $5.76 | $5.76 | 370,900 | — | — |
| 2018-03-26 | $5.82 | $5.82 | 381,300 | — | — |
| 2018-03-23 | $5.75 | $5.75 | 1,335,600 | — | — |
| 2018-03-22 | $6.25 | $6.25 | 379,300 | — | — |
| 2018-03-21 | $6.26 | $6.26 | 311,100 | — | — |
| 2018-03-20 | $6.11 | $6.11 | 573,300 | — | — |
| 2018-03-19 | $6.21 | $6.21 | 1,302,400 | — | — |
| 2018-03-16 | $6.53 | $6.53 | 667,200 | — | — |
| 2018-03-15 | $6.50 | $6.50 | 365,900 | — | — |
| 2018-03-14 | $6.50 | $6.50 | 492,600 | — | — |
| 2018-03-13 | $6.60 | $6.60 | 285,500 | — | — |
| 2018-03-12 | $6.75 | $6.75 | 317,200 | — | — |
| 2018-03-09 | $6.60 | $6.60 | 283,600 | — | — |
| 2018-03-08 | $6.56 | $6.56 | 254,000 | — | — |
| 2018-03-07 | $6.56 | $6.56 | 351,200 | — | — |
| 2018-03-06 | $6.49 | $6.49 | 191,000 | — | — |
| 2018-03-05 | $6.53 | $6.53 | 300,800 | — | — |
| 2018-03-02 | $6.43 | $6.43 | 376,800 | — | — |
| 2018-03-01 | $6.26 | $6.26 | 307,000 | — | — |
| 2018-02-28 | $6.28 | $6.28 | 253,800 | — | — |
| 2018-02-27 | $6.33 | $6.33 | 215,500 | — | — |
| 2018-02-26 | $6.43 | $6.43 | 338,400 | — | — |
| 2018-02-23 | $6.35 | $6.35 | 194,100 | — | — |
| 2018-02-22 | $6.27 | $6.27 | 249,700 | — | — |
| 2018-02-21 | $6.32 | $6.32 | 191,200 | — | — |
| 2018-02-20 | $6.31 | $6.31 | 319,900 | — | — |
| 2018-02-16 | $6.35 | $6.35 | 341,900 | — | — |
| 2018-02-15 | $6.44 | $6.44 | 340,400 | — | — |
| 2018-02-14 | $6.26 | $6.26 | 443,200 | — | — |
| 2018-02-13 | $6.27 | $6.27 | 595,700 | — | — |
| 2018-02-12 | $6.00 | $6.00 | 368,300 | — | — |
| 2018-02-09 | $6.05 | $6.05 | 655,800 | — | — |
| 2018-02-08 | $5.90 | $5.90 | 533,100 | — | — |
| 2018-02-07 | $5.93 | $5.93 | 386,100 | — | — |
| 2018-02-06 | $6.07 | $6.07 | 715,000 | — | — |
| 2018-02-05 | $5.77 | $5.77 | 593,000 | — | — |
| 2018-02-02 | $5.86 | $5.86 | 683,800 | — | — |
| 2018-02-01 | $6.00 | $6.00 | 737,000 | — | — |
| 2018-01-31 | $6.13 | $6.13 | 1,444,800 | — | — |
| 2018-01-30 | $6.99 | $6.99 | 485,300 | — | — |
| 2018-01-29 | $6.98 | $6.98 | 878,400 | — | — |
| 2018-01-26 | $6.95 | $6.95 | 619,100 | — | — |
| 2018-01-25 | $6.91 | $6.91 | 609,200 | — | — |
| 2018-01-24 | $6.72 | $6.72 | 701,900 | — | — |
| 2018-01-23 | $6.80 | $6.80 | 663,200 | — | — |
| 2018-01-22 | $6.79 | $6.79 | 1,149,600 | — | — |
| 2018-01-19 | $6.58 | $6.58 | 1,058,400 | — | — |
| 2018-01-18 | $6.45 | $6.45 | 4,182,500 | — | — |
| 2018-01-17 | $6.32 | $6.32 | 2,911,700 | — | — |
| 2018-01-16 | $7.31 | $7.31 | 479,100 | — | — |
| 2018-01-12 | $7.58 | $7.58 | 342,600 | — | — |
| 2018-01-11 | $7.53 | $7.53 | 324,200 | — | — |
| 2018-01-10 | $7.42 | $7.42 | 266,500 | — | — |
| 2018-01-09 | $7.51 | $7.51 | 317,500 | — | — |
| 2018-01-08 | $7.66 | $7.66 | 286,900 | — | — |
| 2018-01-05 | $7.73 | $7.73 | 242,500 | — | — |
| 2018-01-04 | $7.74 | $7.74 | 320,200 | — | — |
| 2018-01-03 | $7.72 | $7.72 | 280,100 | — | — |
| 2018-01-02 | $7.75 | $7.75 | 338,700 | — | — |