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
- 2016-08-08 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 | $2.87 | $2.87 | 120,400 | — | — |
| 2018-12-28 | $2.65 | $2.65 | 124,600 | — | — |
| 2018-12-27 | $2.50 | $2.50 | 69,700 | — | — |
| 2018-12-26 | $2.61 | $2.61 | 91,800 | — | — |
| 2018-12-24 | $2.63 | $2.63 | 15,400 | — | — |
| 2018-12-21 | $2.66 | $2.66 | 71,100 | — | — |
| 2018-12-20 | $2.84 | $2.84 | 57,700 | — | — |
| 2018-12-19 | $2.72 | $2.72 | 132,200 | — | — |
| 2018-12-18 | $2.96 | $2.96 | 47,800 | — | — |
| 2018-12-17 | $3.06 | $3.06 | 35,200 | — | — |
| 2018-12-14 | $3.51 | $3.51 | 15,400 | — | — |
| 2018-12-13 | $3.45 | $3.45 | 18,900 | — | — |
| 2018-12-12 | $3.40 | $3.40 | 30,600 | — | — |
| 2018-12-11 | $3.27 | $3.27 | 101,800 | — | — |
| 2018-12-10 | $3.21 | $3.21 | 22,800 | — | — |
| 2018-12-07 | $3.21 | $3.21 | 24,800 | — | — |
| 2018-12-06 | $3.21 | $3.21 | 30,400 | — | — |
| 2018-12-04 | $3.43 | $3.43 | 500 | — | — |
| 2018-12-03 | $3.54 | $3.54 | 17,300 | — | — |
| 2018-11-30 | $3.60 | $3.60 | 30,500 | — | — |
| 2018-11-29 | $3.70 | $3.70 | 20,800 | — | — |
| 2018-11-28 | $3.47 | $3.47 | 42,800 | — | — |
| 2018-11-27 | $3.66 | $3.66 | 40,500 | — | — |
| 2018-11-26 | $3.71 | $3.71 | 64,700 | — | — |
| 2018-11-23 | $3.47 | $3.47 | 6,900 | — | — |
| 2018-11-21 | $3.57 | $3.57 | 32,200 | — | — |
| 2018-11-20 | $3.54 | $3.54 | 47,900 | — | — |
| 2018-11-19 | $3.67 | $3.67 | 57,900 | — | — |
| 2018-11-16 | $3.45 | $3.45 | 23,500 | — | — |
| 2018-11-15 | $3.30 | $3.30 | 12,700 | — | — |
| 2018-11-14 | $3.24 | $3.24 | 150,000 | — | — |
| 2018-11-13 | $3.52 | $3.52 | 63,500 | — | — |
| 2018-11-12 | $3.60 | $3.60 | 13,700 | — | — |
| 2018-11-09 | $3.75 | $3.75 | 30,800 | — | — |
| 2018-11-08 | $3.87 | $3.87 | 37,800 | — | — |
| 2018-11-07 | $3.98 | $3.98 | 23,700 | — | — |
| 2018-11-06 | $3.96 | $3.96 | 99,300 | — | — |
| 2018-11-05 | $3.95 | $3.95 | 40,700 | — | — |
| 2018-11-02 | $4.06 | $4.06 | 64,100 | — | — |
| 2018-11-01 | $4.49 | $4.49 | 102,900 | — | — |
| 2018-10-31 | $4.10 | $4.10 | 111,200 | — | — |
| 2018-10-30 | $4.05 | $4.05 | 43,300 | — | — |
| 2018-10-29 | $4.29 | $4.29 | 114,700 | — | — |
| 2018-10-26 | $4.49 | $4.49 | 86,300 | — | — |
| 2018-10-25 | $4.40 | $4.40 | 132,600 | — | — |
| 2018-10-24 | $4.46 | $4.46 | 67,100 | — | — |
| 2018-10-23 | $4.52 | $4.52 | 154,000 | — | — |
| 2018-10-22 | $4.48 | $4.48 | 63,500 | — | — |
| 2018-10-19 | $4.61 | $4.61 | 299,000 | — | — |
| 2018-10-18 | $4.71 | $4.71 | 132,500 | — | — |
| 2018-10-17 | $4.66 | $4.66 | 32,900 | — | — |
| 2018-10-16 | $4.66 | $4.66 | 135,800 | — | — |
| 2018-10-15 | $4.67 | $4.67 | 113,300 | — | — |
| 2018-10-12 | $4.70 | $4.70 | 105,300 | — | — |
| 2018-10-11 | $4.62 | $4.62 | 456,000 | — | — |
| 2018-10-10 | $5.89 | $5.89 | 92,200 | — | — |
| 2018-10-09 | $6.06 | $6.06 | 26,200 | — | — |
| 2018-10-08 | $5.94 | $5.94 | 72,300 | — | — |
| 2018-10-05 | $6.13 | $6.13 | 53,200 | — | — |
| 2018-10-04 | $5.93 | $5.93 | 63,000 | — | — |
| 2018-10-03 | $5.95 | $5.95 | 65,200 | — | — |
| 2018-10-02 | $6.10 | $6.10 | 219,600 | — | — |
| 2018-10-01 | $5.50 | $5.50 | 65,700 | — | — |
| 2018-09-28 | $5.98 | $5.98 | 30,700 | — | — |
| 2018-09-27 | $5.97 | $5.97 | 47,400 | — | — |
| 2018-09-26 | $6.02 | $6.02 | 160,800 | — | — |
| 2018-09-25 | $5.84 | $5.84 | 555,500 | — | — |
| 2018-09-24 | $5.25 | $5.25 | 19,100 | — | — |
| 2018-09-21 | $5.05 | $5.05 | 17,800 | — | — |
| 2018-09-20 | $4.92 | $4.92 | 8,900 | — | — |
| 2018-09-19 | $4.90 | $4.90 | 4,700 | — | — |
| 2018-09-18 | $4.90 | $4.90 | 11,800 | — | — |
| 2018-09-17 | $4.82 | $4.82 | 22,700 | — | — |
| 2018-09-14 | $4.87 | $4.87 | 14,900 | — | — |
| 2018-09-13 | $4.96 | $4.96 | 12,700 | — | — |
| 2018-09-12 | $5.00 | $5.00 | 17,800 | — | — |
| 2018-09-11 | $5.11 | $5.11 | 23,600 | — | — |
| 2018-09-10 | $4.87 | $4.87 | 18,200 | — | — |
| 2018-09-07 | $5.07 | $5.07 | 20,000 | — | — |
| 2018-09-06 | $5.10 | $5.10 | 18,300 | — | — |
| 2018-09-05 | $5.15 | $5.15 | 16,200 | — | — |
| 2018-09-04 | $5.21 | $5.21 | 13,800 | — | — |
| 2018-08-31 | $5.39 | $5.39 | 13,900 | — | — |
| 2018-08-30 | $5.50 | $5.50 | 6,600 | — | — |
| 2018-08-29 | $5.26 | $5.26 | 8,600 | — | — |
| 2018-08-28 | $5.40 | $5.40 | 5,100 | — | — |
| 2018-08-27 | $5.35 | $5.35 | 29,200 | — | — |
| 2018-08-24 | $5.22 | $5.22 | 13,600 | — | — |
| 2018-08-23 | $5.32 | $5.32 | 19,700 | — | — |
| 2018-08-22 | $5.24 | $5.24 | 63,100 | — | — |
| 2018-08-21 | $5.20 | $5.20 | 75,500 | — | — |
| 2018-08-20 | $5.58 | $5.58 | 34,200 | — | — |
| 2018-08-17 | $5.47 | $5.47 | 27,200 | — | — |
| 2018-08-16 | $5.70 | $5.70 | 9,600 | — | — |
| 2018-08-15 | $5.65 | $5.65 | 23,200 | — | — |
| 2018-08-14 | $5.93 | $5.93 | 29,200 | — | — |
| 2018-08-13 | $5.69 | $5.69 | 2,800 | — | — |
| 2018-08-10 | $5.73 | $5.73 | 17,800 | — | — |
| 2018-08-09 | $5.87 | $5.87 | 20,100 | — | — |
| 2018-08-08 | $5.86 | $5.86 | 11,700 | — | — |
| 2018-08-07 | $6.00 | $6.00 | 18,900 | — | — |
| 2018-08-06 | $5.90 | $5.90 | 34,800 | — | — |
| 2018-08-03 | $5.82 | $5.82 | 18,100 | — | — |
| 2018-08-02 | $5.52 | $5.52 | 13,900 | — | — |
| 2018-08-01 | $5.70 | $5.70 | 10,000 | — | — |
| 2018-07-31 | $5.74 | $5.74 | 15,300 | — | — |
| 2018-07-30 | $5.50 | $5.50 | 22,900 | — | — |
| 2018-07-27 | $5.63 | $5.63 | 20,600 | — | — |
| 2018-07-26 | $5.90 | $5.90 | 18,900 | — | — |
| 2018-07-25 | $5.81 | $5.81 | 18,000 | — | — |
| 2018-07-24 | $5.81 | $5.81 | 15,300 | — | — |
| 2018-07-23 | $5.90 | $5.90 | 62,500 | — | — |
| 2018-07-20 | $5.78 | $5.78 | 9,800 | — | — |
| 2018-07-19 | $5.81 | $5.81 | 18,700 | — | — |
| 2018-07-18 | $5.59 | $5.59 | 23,800 | — | — |
| 2018-07-17 | $5.46 | $5.46 | 93,500 | — | — |
| 2018-07-16 | $5.63 | $5.63 | 27,600 | — | — |
| 2018-07-13 | $5.79 | $5.79 | 16,900 | — | — |
| 2018-07-12 | $5.82 | $5.82 | 12,500 | — | — |
| 2018-07-11 | $5.90 | $5.90 | 15,900 | — | — |
| 2018-07-10 | $6.02 | $6.02 | 13,000 | — | — |
| 2018-07-09 | $5.96 | $5.96 | 17,200 | — | — |
| 2018-07-06 | $6.04 | $6.04 | 29,100 | — | — |
| 2018-07-05 | $5.71 | $5.71 | 39,000 | — | — |
| 2018-07-03 | $6.00 | $6.00 | 10,700 | — | — |
| 2018-07-02 | $5.95 | $5.95 | 31,100 | — | — |
| 2018-06-29 | $6.12 | $6.12 | 63,600 | — | — |
| 2018-06-28 | $5.92 | $5.92 | 12,000 | — | — |
| 2018-06-27 | $5.61 | $5.61 | 18,500 | — | — |
| 2018-06-26 | $5.90 | $5.90 | 40,800 | — | — |
| 2018-06-25 | $5.64 | $5.64 | 58,600 | — | — |
| 2018-06-22 | $6.04 | $6.04 | 371,300 | — | — |
| 2018-06-21 | $5.99 | $5.99 | 41,200 | — | — |
| 2018-06-20 | $5.78 | $5.78 | 144,200 | — | — |
| 2018-06-19 | $5.26 | $5.26 | 31,600 | — | — |
| 2018-06-18 | $5.42 | $5.42 | 18,600 | — | — |
| 2018-06-15 | $5.31 | $5.31 | 22,900 | — | — |
| 2018-06-14 | $5.42 | $5.42 | 26,900 | — | — |
| 2018-06-13 | $5.38 | $5.38 | 12,600 | — | — |
| 2018-06-12 | $5.45 | $5.45 | 11,800 | — | — |
| 2018-06-11 | $5.44 | $5.44 | 17,200 | — | — |
| 2018-06-08 | $5.44 | $5.44 | 16,500 | — | — |
| 2018-06-07 | $5.63 | $5.63 | 9,600 | — | — |
| 2018-06-06 | $5.60 | $5.60 | 108,000 | — | — |
| 2018-06-05 | $5.63 | $5.63 | 90,500 | — | — |
| 2018-06-04 | $5.95 | $5.95 | 89,800 | — | — |
| 2018-06-01 | $6.15 | $6.15 | 84,700 | — | — |
| 2018-05-31 | $6.01 | $6.01 | 80,600 | — | — |
| 2018-05-30 | $5.94 | $5.94 | 55,500 | — | — |
| 2018-05-29 | $5.93 | $5.93 | 88,500 | — | — |
| 2018-05-25 | $5.85 | $5.85 | 6,000 | — | — |
| 2018-05-24 | $5.70 | $5.70 | 1,500 | — | — |
| 2018-05-23 | $5.86 | $5.86 | 42,200 | — | — |
| 2018-05-22 | $5.87 | $5.87 | 19,600 | — | — |
| 2018-05-21 | $5.75 | $5.75 | 48,600 | — | — |
| 2018-05-18 | $5.83 | $5.83 | 16,500 | — | — |
| 2018-05-17 | $5.49 | $5.49 | 31,000 | — | — |
| 2018-05-16 | $5.66 | $5.66 | 39,800 | — | — |
| 2018-05-15 | $6.03 | $6.03 | 70,200 | — | — |
| 2018-05-14 | $5.81 | $5.81 | 24,700 | — | — |
| 2018-05-11 | $5.92 | $5.92 | 24,900 | — | — |
| 2018-05-10 | $5.76 | $5.76 | 23,200 | — | — |
| 2018-05-09 | $5.56 | $5.56 | 79,600 | — | — |
| 2018-05-08 | $5.90 | $5.90 | 65,300 | — | — |
| 2018-05-07 | $5.78 | $5.78 | 67,200 | — | — |
| 2018-05-04 | $6.25 | $6.25 | 184,600 | — | — |
| 2018-05-03 | $5.09 | $5.09 | 45,600 | — | — |
| 2018-05-02 | $5.20 | $5.20 | 23,800 | — | — |
| 2018-05-01 | $5.11 | $5.11 | 49,300 | — | — |
| 2018-04-30 | $5.06 | $5.06 | 67,400 | — | — |
| 2018-04-27 | $5.11 | $5.11 | 73,600 | — | — |
| 2018-04-26 | $4.84 | $4.84 | 36,000 | — | — |
| 2018-04-25 | $4.95 | $4.95 | 93,900 | — | — |
| 2018-04-24 | $4.49 | $4.49 | 60,900 | — | — |
| 2018-04-23 | $4.83 | $4.83 | 92,400 | — | — |
| 2018-04-20 | $5.42 | $5.42 | 67,700 | — | — |
| 2018-04-19 | $5.07 | $5.07 | 57,700 | — | — |
| 2018-04-18 | $5.51 | $5.51 | 15,200 | — | — |
| 2018-04-17 | $5.80 | $5.80 | 64,600 | — | — |
| 2018-04-16 | $5.44 | $5.44 | 38,200 | — | — |
| 2018-04-13 | $5.55 | $5.55 | 42,000 | — | — |
| 2018-04-12 | $5.62 | $5.62 | 73,700 | — | — |
| 2018-04-11 | $5.80 | $5.80 | 117,700 | — | — |
| 2018-04-10 | $6.17 | $6.17 | 49,600 | — | — |
| 2018-04-09 | $6.01 | $6.01 | 88,900 | — | — |
| 2018-04-06 | $6.53 | $6.53 | 71,900 | — | — |
| 2018-04-05 | $6.71 | $6.71 | 26,300 | — | — |
| 2018-04-04 | $6.72 | $6.72 | 64,600 | — | — |
| 2018-04-03 | $6.75 | $6.75 | 81,300 | — | — |
| 2018-04-02 | $6.78 | $6.78 | 96,700 | — | — |
| 2018-03-29 | $6.24 | $6.24 | 43,400 | — | — |
| 2018-03-28 | $6.29 | $6.29 | 121,300 | — | — |
| 2018-03-27 | $6.68 | $6.68 | 124,700 | — | — |
| 2018-03-26 | $7.00 | $7.00 | 97,500 | — | — |
| 2018-03-23 | $6.95 | $6.95 | 124,900 | — | — |
| 2018-03-22 | $7.03 | $7.03 | 163,500 | — | — |
| 2018-03-21 | $6.85 | $6.85 | 105,700 | — | — |
| 2018-03-20 | $6.91 | $6.91 | 33,800 | — | — |
| 2018-03-19 | $7.00 | $7.00 | 141,000 | — | — |
| 2018-03-16 | $7.13 | $7.13 | 201,400 | — | — |
| 2018-03-15 | $6.82 | $6.82 | 209,300 | — | — |
| 2018-03-14 | $6.88 | $6.88 | 1,072,000 | — | — |
| 2018-03-13 | $7.03 | $7.03 | 704,600 | — | — |
| 2018-03-12 | $6.00 | $6.00 | 85,600 | — | — |
| 2018-03-09 | $6.12 | $6.12 | 230,500 | — | — |
| 2018-03-08 | $5.84 | $5.84 | 76,000 | — | — |
| 2018-03-07 | $5.96 | $5.96 | 136,400 | — | — |
| 2018-03-06 | $5.32 | $5.32 | 83,000 | — | — |
| 2018-03-05 | $5.53 | $5.53 | 139,500 | — | — |
| 2018-03-02 | $5.64 | $5.64 | 88,600 | — | — |
| 2018-03-01 | $5.68 | $5.68 | 179,100 | — | — |
| 2018-02-28 | $6.13 | $6.13 | 67,700 | — | — |
| 2018-02-27 | $6.21 | $6.21 | 208,000 | — | — |
| 2018-02-26 | $6.67 | $6.67 | 243,700 | — | — |
| 2018-02-23 | $6.15 | $6.15 | 326,200 | — | — |
| 2018-02-22 | $5.86 | $5.86 | 198,800 | — | — |
| 2018-02-21 | $5.32 | $5.32 | 90,100 | — | — |
| 2018-02-20 | $5.82 | $5.82 | 136,700 | — | — |
| 2018-02-16 | $5.50 | $5.50 | 281,700 | — | — |
| 2018-02-15 | $5.13 | $5.13 | 117,500 | — | — |
| 2018-02-14 | $5.08 | $5.08 | 110,100 | — | — |
| 2018-02-13 | $5.43 | $5.43 | 46,800 | — | — |
| 2018-02-12 | $5.11 | $5.11 | 98,400 | — | — |
| 2018-02-09 | $5.48 | $5.48 | 60,800 | — | — |
| 2018-02-08 | $5.66 | $5.66 | 79,600 | — | — |
| 2018-02-07 | $6.15 | $6.15 | 72,200 | — | — |
| 2018-02-06 | $5.90 | $5.90 | 33,200 | — | — |
| 2018-02-05 | $6.00 | $6.00 | 54,700 | — | — |
| 2018-02-02 | $6.21 | $6.21 | 86,400 | — | — |
| 2018-02-01 | $6.15 | $6.15 | 198,800 | — | — |
| 2018-01-31 | $5.50 | $5.50 | 250,600 | — | — |
| 2018-01-30 | $4.90 | $4.90 | 51,900 | — | — |
| 2018-01-29 | $4.25 | $4.25 | 35,700 | — | — |
| 2018-01-26 | $4.40 | $4.40 | 18,600 | — | — |
| 2018-01-25 | $4.36 | $4.36 | 1,000 | — | — |
| 2018-01-24 | $4.56 | $4.56 | 600 | — | — |
| 2018-01-23 | $4.64 | $4.64 | 6,400 | — | — |
| 2018-01-22 | $4.57 | $4.57 | 9,300 | — | — |
| 2018-01-19 | $4.89 | $4.89 | 16,400 | — | — |
| 2018-01-18 | $4.95 | $4.95 | 8,200 | — | — |
| 2018-01-17 | $4.72 | $4.72 | 14,400 | — | — |
| 2018-01-16 | $4.60 | $4.60 | 26,300 | — | — |
| 2018-01-12 | $4.71 | $4.71 | 8,000 | — | — |
| 2018-01-11 | $4.95 | $4.95 | 19,500 | — | — |
| 2018-01-10 | $4.66 | $4.66 | 6,000 | — | — |
| 2018-01-09 | $4.56 | $4.56 | 11,100 | — | — |
| 2018-01-08 | $4.77 | $4.77 | 14,700 | — | — |
| 2018-01-05 | $4.93 | $4.93 | 37,000 | — | — |
| 2018-01-04 | $4.69 | $4.69 | 12,300 | — | — |
| 2018-01-03 | $4.40 | $4.40 | 12,600 | — | — |
| 2018-01-02 | $4.09 | $4.09 | 27,000 | — | — |