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
- 2014-09-03 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 | $6.82 | $6.82 | 2,303,200 | — | — |
| 2018-12-28 | $6.83 | $6.83 | 2,440,900 | — | — |
| 2018-12-27 | $6.07 | $6.07 | 604,800 | — | — |
| 2018-12-26 | $6.00 | $6.00 | 512,900 | — | — |
| 2018-12-24 | $5.51 | $5.51 | 381,000 | — | — |
| 2018-12-21 | $5.53 | $5.53 | 779,100 | — | — |
| 2018-12-20 | $5.76 | $5.76 | 1,075,800 | — | — |
| 2018-12-19 | $5.69 | $5.69 | 445,300 | — | — |
| 2018-12-18 | $5.59 | $5.59 | 604,000 | — | — |
| 2018-12-17 | $5.77 | $5.77 | 627,200 | — | — |
| 2018-12-14 | $6.01 | $6.01 | 329,600 | — | — |
| 2018-12-13 | $6.08 | $6.08 | 350,700 | — | — |
| 2018-12-12 | $6.19 | $6.19 | 609,700 | — | — |
| 2018-12-11 | $6.06 | $6.06 | 324,900 | — | — |
| 2018-12-10 | $6.05 | $6.05 | 774,900 | — | — |
| 2018-12-07 | $6.12 | $6.12 | 586,200 | — | — |
| 2018-12-06 | $6.28 | $6.28 | 1,356,900 | — | — |
| 2018-12-04 | $6.15 | $6.15 | 944,900 | — | — |
| 2018-12-03 | $6.21 | $6.21 | 1,465,000 | — | — |
| 2018-11-30 | $6.06 | $6.06 | 781,100 | — | — |
| 2018-11-29 | $5.83 | $5.83 | 1,107,300 | — | — |
| 2018-11-28 | $5.58 | $5.58 | 401,600 | — | — |
| 2018-11-27 | $5.45 | $5.45 | 240,500 | — | — |
| 2018-11-26 | $5.47 | $5.47 | 269,300 | — | — |
| 2018-11-23 | $5.40 | $5.40 | 169,700 | — | — |
| 2018-11-21 | $5.24 | $5.24 | 375,100 | — | — |
| 2018-11-20 | $5.30 | $5.30 | 599,800 | — | — |
| 2018-11-19 | $5.54 | $5.54 | 656,500 | — | — |
| 2018-11-16 | $5.49 | $5.49 | 329,000 | — | — |
| 2018-11-15 | $5.33 | $5.33 | 347,100 | — | — |
| 2018-11-14 | $5.16 | $5.16 | 671,100 | — | — |
| 2018-11-13 | $5.22 | $5.22 | 463,400 | — | — |
| 2018-11-12 | $5.33 | $5.33 | 607,300 | — | — |
| 2018-11-09 | $5.65 | $5.65 | 883,500 | — | — |
| 2018-11-08 | $5.60 | $5.60 | 386,700 | — | — |
| 2018-11-07 | $5.58 | $5.58 | 311,100 | — | — |
| 2018-11-06 | $5.58 | $5.58 | 294,600 | — | — |
| 2018-11-05 | $5.65 | $5.65 | 234,600 | — | — |
| 2018-11-02 | $5.63 | $5.63 | 254,400 | — | — |
| 2018-11-01 | $5.60 | $5.60 | 370,200 | — | — |
| 2018-10-31 | $5.44 | $5.44 | 422,400 | — | — |
| 2018-10-30 | $5.47 | $5.47 | 278,500 | — | — |
| 2018-10-29 | $5.40 | $5.40 | 535,700 | — | — |
| 2018-10-26 | $5.44 | $5.44 | 349,900 | — | — |
| 2018-10-25 | $5.37 | $5.37 | 580,600 | — | — |
| 2018-10-24 | $5.08 | $5.08 | 808,300 | — | — |
| 2018-10-23 | $5.30 | $5.30 | 735,700 | — | — |
| 2018-10-22 | $5.42 | $5.42 | 411,500 | — | — |
| 2018-10-19 | $5.56 | $5.56 | 628,200 | — | — |
| 2018-10-18 | $5.68 | $5.68 | 496,900 | — | — |
| 2018-10-17 | $5.86 | $5.86 | 355,300 | — | — |
| 2018-10-16 | $5.95 | $5.95 | 399,900 | — | — |
| 2018-10-15 | $5.76 | $5.76 | 317,600 | — | — |
| 2018-10-12 | $5.90 | $5.90 | 526,100 | — | — |
| 2018-10-11 | $5.72 | $5.72 | 575,100 | — | — |
| 2018-10-10 | $5.76 | $5.76 | 748,900 | — | — |
| 2018-10-09 | $5.95 | $5.95 | 517,800 | — | — |
| 2018-10-08 | $6.16 | $6.16 | 359,800 | — | — |
| 2018-10-05 | $6.20 | $6.20 | 499,400 | — | — |
| 2018-10-04 | $6.30 | $6.30 | 589,200 | — | — |
| 2018-10-03 | $6.45 | $6.45 | 543,600 | — | — |
| 2018-10-02 | $6.44 | $6.44 | 739,500 | — | — |
| 2018-10-01 | $6.27 | $6.27 | 1,372,300 | — | — |
| 2018-09-28 | $6.64 | $6.64 | 1,285,400 | — | — |
| 2018-09-27 | $6.51 | $6.51 | 2,089,900 | — | — |
| 2018-09-26 | $6.10 | $6.10 | 2,106,500 | — | — |
| 2018-09-25 | $5.90 | $5.90 | 761,600 | — | — |
| 2018-09-24 | $5.88 | $5.88 | 547,700 | — | — |
| 2018-09-21 | $5.56 | $5.56 | 347,000 | — | — |
| 2018-09-20 | $5.72 | $5.72 | 470,000 | — | — |
| 2018-09-19 | $5.84 | $5.84 | 1,307,800 | — | — |
| 2018-09-18 | $5.68 | $5.68 | 518,100 | — | — |
| 2018-09-17 | $5.50 | $5.50 | 242,900 | — | — |
| 2018-09-14 | $5.64 | $5.64 | 394,500 | — | — |
| 2018-09-13 | $5.44 | $5.44 | 133,500 | — | — |
| 2018-09-12 | $5.45 | $5.45 | 249,100 | — | — |
| 2018-09-11 | $5.49 | $5.49 | 174,500 | — | — |
| 2018-09-10 | $5.44 | $5.44 | 352,000 | — | — |
| 2018-09-07 | $5.37 | $5.37 | 211,200 | — | — |
| 2018-09-06 | $5.43 | $5.43 | 415,000 | — | — |
| 2018-09-05 | $5.68 | $5.68 | 286,400 | — | — |
| 2018-09-04 | $5.68 | $5.68 | 197,800 | — | — |
| 2018-08-31 | $5.58 | $5.58 | 475,300 | — | — |
| 2018-08-30 | $5.45 | $5.45 | 839,600 | — | — |
| 2018-08-29 | $5.85 | $5.85 | 405,300 | — | — |
| 2018-08-28 | $5.73 | $5.73 | 467,800 | — | — |
| 2018-08-27 | $5.49 | $5.49 | 264,800 | — | — |
| 2018-08-24 | $5.41 | $5.41 | 225,500 | — | — |
| 2018-08-23 | $5.35 | $5.35 | 309,200 | — | — |
| 2018-08-22 | $5.50 | $5.50 | 365,800 | — | — |
| 2018-08-21 | $5.34 | $5.34 | 383,200 | — | — |
| 2018-08-20 | $5.27 | $5.27 | 294,800 | — | — |
| 2018-08-17 | $5.32 | $5.32 | 355,000 | — | — |
| 2018-08-16 | $5.43 | $5.43 | 239,600 | — | — |
| 2018-08-15 | $5.44 | $5.44 | 374,000 | — | — |
| 2018-08-14 | $5.30 | $5.30 | 419,800 | — | — |
| 2018-08-13 | $5.28 | $5.28 | 502,000 | — | — |
| 2018-08-10 | $5.37 | $5.37 | 378,200 | — | — |
| 2018-08-09 | $5.45 | $5.45 | 424,500 | — | — |
| 2018-08-08 | $5.35 | $5.35 | 356,800 | — | — |
| 2018-08-07 | $5.36 | $5.36 | 300,100 | — | — |
| 2018-08-06 | $5.27 | $5.27 | 241,200 | — | — |
| 2018-08-03 | $5.33 | $5.33 | 398,100 | — | — |
| 2018-08-02 | $5.47 | $5.47 | 320,100 | — | — |
| 2018-08-01 | $5.41 | $5.41 | 244,000 | — | — |
| 2018-07-31 | $5.41 | $5.41 | 393,500 | — | — |
| 2018-07-30 | $5.31 | $5.31 | 952,400 | — | — |
| 2018-07-27 | $5.59 | $5.59 | 480,900 | — | — |
| 2018-07-26 | $5.76 | $5.76 | 300,300 | — | — |
| 2018-07-25 | $5.87 | $5.87 | 229,400 | — | — |
| 2018-07-24 | $5.80 | $5.80 | 411,700 | — | — |
| 2018-07-23 | $5.93 | $5.93 | 348,400 | — | — |
| 2018-07-20 | $5.81 | $5.81 | 277,900 | — | — |
| 2018-07-19 | $5.72 | $5.72 | 339,400 | — | — |
| 2018-07-18 | $5.70 | $5.70 | 280,400 | — | — |
| 2018-07-17 | $5.67 | $5.67 | 322,200 | — | — |
| 2018-07-16 | $5.72 | $5.72 | 500,200 | — | — |
| 2018-07-13 | $5.95 | $5.95 | 804,900 | — | — |
| 2018-07-12 | $5.77 | $5.77 | 597,900 | — | — |
| 2018-07-11 | $5.71 | $5.71 | 185,100 | — | — |
| 2018-07-10 | $5.68 | $5.68 | 291,100 | — | — |
| 2018-07-09 | $5.71 | $5.71 | 265,100 | — | — |
| 2018-07-06 | $5.74 | $5.74 | 467,300 | — | — |
| 2018-07-05 | $5.65 | $5.65 | 208,600 | — | — |
| 2018-07-03 | $5.62 | $5.62 | 175,800 | — | — |
| 2018-07-02 | $5.55 | $5.55 | 209,200 | — | — |
| 2018-06-29 | $5.63 | $5.63 | 261,500 | — | — |
| 2018-06-28 | $5.58 | $5.58 | 345,700 | — | — |
| 2018-06-27 | $5.47 | $5.47 | 360,400 | — | — |
| 2018-06-26 | $5.68 | $5.68 | 499,300 | — | — |
| 2018-06-25 | $5.65 | $5.65 | 359,000 | — | — |
| 2018-06-22 | $5.73 | $5.73 | 497,800 | — | — |
| 2018-06-21 | $5.84 | $5.84 | 532,500 | — | — |
| 2018-06-20 | $6.04 | $6.04 | 648,000 | — | — |
| 2018-06-19 | $5.98 | $5.98 | 553,200 | — | — |
| 2018-06-18 | $5.87 | $5.87 | 1,532,700 | — | — |
| 2018-06-15 | $5.90 | $5.90 | 826,600 | — | — |
| 2018-06-14 | $5.65 | $5.65 | 345,900 | — | — |
| 2018-06-13 | $5.59 | $5.59 | 246,200 | — | — |
| 2018-06-12 | $5.57 | $5.57 | 256,900 | — | — |
| 2018-06-11 | $5.48 | $5.48 | 338,800 | — | — |
| 2018-06-08 | $5.52 | $5.52 | 466,800 | — | — |
| 2018-06-07 | $5.58 | $5.58 | 424,700 | — | — |
| 2018-06-06 | $5.72 | $5.72 | 233,600 | — | — |
| 2018-06-05 | $5.69 | $5.69 | 362,000 | — | — |
| 2018-06-04 | $5.70 | $5.70 | 516,700 | — | — |
| 2018-06-01 | $5.83 | $5.83 | 405,100 | — | — |
| 2018-05-31 | $5.83 | $5.83 | 243,300 | — | — |
| 2018-05-30 | $5.81 | $5.81 | 231,400 | — | — |
| 2018-05-29 | $5.76 | $5.76 | 349,400 | — | — |
| 2018-05-25 | $5.84 | $5.84 | 301,700 | — | — |
| 2018-05-24 | $5.84 | $5.84 | 327,100 | — | — |
| 2018-05-23 | $5.84 | $5.84 | 367,200 | — | — |
| 2018-05-22 | $5.83 | $5.83 | 458,800 | — | — |
| 2018-05-21 | $5.77 | $5.77 | 809,800 | — | — |
| 2018-05-18 | $6.06 | $6.06 | 852,000 | — | — |
| 2018-05-17 | $6.11 | $6.11 | 1,183,700 | — | — |
| 2018-05-16 | $6.36 | $6.36 | 1,418,600 | — | — |
| 2018-05-15 | $6.28 | $6.28 | 1,557,800 | — | — |
| 2018-05-14 | $6.23 | $6.23 | 3,336,800 | — | — |
| 2018-05-11 | $5.60 | $5.60 | 1,027,700 | — | — |
| 2018-05-10 | $5.26 | $5.26 | 307,600 | — | — |
| 2018-05-09 | $5.22 | $5.22 | 477,800 | — | — |
| 2018-05-08 | $5.20 | $5.20 | 414,300 | — | — |
| 2018-05-07 | $5.21 | $5.21 | 378,500 | — | — |
| 2018-05-04 | $5.22 | $5.22 | 443,300 | — | — |
| 2018-05-03 | $5.19 | $5.19 | 475,000 | — | — |
| 2018-05-02 | $5.28 | $5.28 | 240,600 | — | — |
| 2018-05-01 | $5.27 | $5.27 | 350,800 | — | — |
| 2018-04-30 | $5.25 | $5.25 | 537,000 | — | — |
| 2018-04-27 | $5.35 | $5.35 | 282,800 | — | — |
| 2018-04-26 | $5.37 | $5.37 | 369,100 | — | — |
| 2018-04-25 | $5.38 | $5.38 | 608,700 | — | — |
| 2018-04-24 | $5.42 | $5.42 | 353,200 | — | — |
| 2018-04-23 | $5.45 | $5.45 | 332,300 | — | — |
| 2018-04-20 | $5.44 | $5.44 | 167,100 | — | — |
| 2018-04-19 | $5.45 | $5.45 | 327,200 | — | — |
| 2018-04-18 | $5.59 | $5.59 | 480,800 | — | — |
| 2018-04-17 | $5.45 | $5.45 | 882,100 | — | — |
| 2018-04-16 | $5.43 | $5.43 | 499,500 | — | — |
| 2018-04-13 | $5.44 | $5.44 | 499,800 | — | — |
| 2018-04-12 | $5.44 | $5.44 | 471,000 | — | — |
| 2018-04-11 | $5.38 | $5.38 | 280,600 | — | — |
| 2018-04-10 | $5.39 | $5.39 | 683,500 | — | — |
| 2018-04-09 | $5.16 | $5.16 | 572,300 | — | — |
| 2018-04-06 | $5.15 | $5.15 | 423,500 | — | — |
| 2018-04-05 | $5.20 | $5.20 | 403,300 | — | — |
| 2018-04-04 | $5.29 | $5.29 | 506,500 | — | — |
| 2018-04-03 | $5.21 | $5.21 | 510,300 | — | — |
| 2018-04-02 | $5.06 | $5.06 | 712,000 | — | — |
| 2018-03-29 | $5.19 | $5.19 | 306,100 | — | — |
| 2018-03-28 | $5.19 | $5.19 | 434,800 | — | — |
| 2018-03-27 | $5.17 | $5.17 | 463,900 | — | — |
| 2018-03-26 | $5.38 | $5.38 | 582,600 | — | — |
| 2018-03-23 | $5.25 | $5.25 | 436,500 | — | — |
| 2018-03-22 | $5.42 | $5.42 | 406,200 | — | — |
| 2018-03-21 | $5.52 | $5.52 | 491,600 | — | — |
| 2018-03-20 | $5.41 | $5.41 | 1,123,100 | — | — |
| 2018-03-19 | $5.76 | $5.76 | 1,130,000 | — | — |
| 2018-03-16 | $5.71 | $5.71 | 4,509,700 | — | — |
| 2018-03-15 | $5.36 | $5.36 | 299,200 | — | — |
| 2018-03-14 | $5.36 | $5.36 | 373,100 | — | — |
| 2018-03-13 | $5.35 | $5.35 | 335,400 | — | — |
| 2018-03-12 | $5.54 | $5.54 | 785,400 | — | — |
| 2018-03-09 | $5.54 | $5.54 | 432,200 | — | — |
| 2018-03-08 | $5.40 | $5.40 | 419,700 | — | — |
| 2018-03-07 | $5.34 | $5.34 | 368,200 | — | — |
| 2018-03-06 | $5.30 | $5.30 | 314,700 | — | — |
| 2018-03-05 | $5.32 | $5.32 | 494,600 | — | — |
| 2018-03-02 | $5.28 | $5.28 | 540,200 | — | — |
| 2018-03-01 | $5.09 | $5.09 | 589,700 | — | — |
| 2018-02-28 | $5.21 | $5.21 | 405,100 | — | — |
| 2018-02-27 | $5.34 | $5.34 | 714,900 | — | — |
| 2018-02-26 | $5.53 | $5.53 | 556,800 | — | — |
| 2018-02-23 | $5.60 | $5.60 | 753,300 | — | — |
| 2018-02-22 | $5.46 | $5.46 | 497,700 | — | — |
| 2018-02-21 | $5.46 | $5.46 | 1,112,700 | — | — |
| 2018-02-20 | $5.43 | $5.43 | 496,000 | — | — |
| 2018-02-16 | $5.22 | $5.22 | 294,800 | — | — |
| 2018-02-15 | $5.29 | $5.29 | 358,400 | — | — |
| 2018-02-14 | $5.32 | $5.32 | 538,700 | — | — |
| 2018-02-13 | $5.25 | $5.25 | 414,100 | — | — |
| 2018-02-12 | $5.21 | $5.21 | 627,900 | — | — |
| 2018-02-09 | $5.10 | $5.10 | 824,800 | — | — |
| 2018-02-08 | $5.06 | $5.06 | 833,200 | — | — |
| 2018-02-07 | $5.17 | $5.17 | 595,300 | — | — |
| 2018-02-06 | $5.16 | $5.16 | 872,500 | — | — |
| 2018-02-05 | $4.85 | $4.85 | 712,500 | — | — |
| 2018-02-02 | $5.04 | $5.04 | 878,500 | — | — |
| 2018-02-01 | $5.18 | $5.18 | 982,200 | — | — |
| 2018-01-31 | $5.30 | $5.30 | 580,100 | — | — |
| 2018-01-30 | $5.51 | $5.51 | 614,000 | — | — |
| 2018-01-29 | $5.42 | $5.42 | 1,099,000 | — | — |
| 2018-01-26 | $5.62 | $5.62 | 749,800 | — | — |
| 2018-01-25 | $5.69 | $5.69 | 1,099,100 | — | — |
| 2018-01-24 | $5.96 | $5.96 | 1,211,100 | — | — |
| 2018-01-23 | $5.99 | $5.99 | 1,015,700 | — | — |
| 2018-01-22 | $5.80 | $5.80 | 1,249,000 | — | — |
| 2018-01-19 | $5.57 | $5.57 | 1,138,600 | — | — |
| 2018-01-18 | $5.49 | $5.49 | 1,075,400 | — | — |
| 2018-01-17 | $5.66 | $5.66 | 3,681,400 | — | — |
| 2018-01-16 | $5.37 | $5.37 | 1,651,100 | — | — |
| 2018-01-12 | $5.35 | $5.35 | 1,043,600 | — | — |
| 2018-01-11 | $5.26 | $5.26 | 624,900 | — | — |
| 2018-01-10 | $5.19 | $5.19 | 368,400 | — | — |
| 2018-01-09 | $5.13 | $5.13 | 472,300 | — | — |
| 2018-01-08 | $5.02 | $5.02 | 512,900 | — | — |
| 2018-01-05 | $5.21 | $5.21 | 1,068,300 | — | — |
| 2018-01-04 | $5.25 | $5.25 | 1,454,400 | — | — |
| 2018-01-03 | $4.98 | $4.98 | 1,093,900 | — | — |
| 2018-01-02 | $4.85 | $4.85 | 855,500 | — | — |