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
- 2005-11-14 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 | $5.19 | $19.52 | 109,600 | — | — |
| 2018-12-28 | $5.18 | $19.48 | 93,500 | — | — |
| 2018-12-27 | $5.05 | $18.99 | 167,400 | — | — |
| 2018-12-26 | $5.12 | $19.25 | 95,000 | — | — |
| 2018-12-24 | $5.11 | $19.21 | 59,500 | — | — |
| 2018-12-21 | $5.15 | $19.37 | 508,200 | — | — |
| 2018-12-20 | $5.25 | $19.74 | 204,100 | — | — |
| 2018-12-19 | $5.41 | $20.34 | 159,300 | — | — |
| 2018-12-18 | $5.65 | $21.25 | 161,300 | — | — |
| 2018-12-17 | $5.61 | $21.10 | 298,300 | — | — |
| 2018-12-14 | $5.79 | $21.77 | 73,200 | — | — |
| 2018-12-13 | $5.84 | $21.96 | 102,900 | — | — |
| 2018-12-12 | $5.85 | $22.00 | 273,100 | — | — |
| 2018-12-11 | $5.74 | $21.58 | 323,500 | — | — |
| 2018-12-10 | $5.56 | $20.91 | 129,300 | — | — |
| 2018-12-07 | $5.43 | $20.42 | 125,100 | — | — |
| 2018-12-06 | $5.19 | $19.52 | 190,200 | — | — |
| 2018-12-04 | $4.94 | $18.58 | 102,200 | — | — |
| 2018-12-03 | $5.15 | $19.37 | 106,900 | — | — |
| 2018-11-30 | $5.11 | $19.21 | 138,600 | — | — |
| 2018-11-29 | $5.12 | $19.25 | 76,000 | — | — |
| 2018-11-28 | $5.32 | $20.00 | 60,400 | — | — |
| 2018-11-27 | $5.12 | $19.25 | 38,300 | — | — |
| 2018-11-26 | $5.23 | $19.67 | 40,100 | — | — |
| 2018-11-23 | $5.23 | $19.67 | 22,100 | — | — |
| 2018-11-21 | $5.16 | $19.40 | 26,000 | — | — |
| 2018-11-20 | $5.03 | $18.91 | 55,200 | — | — |
| 2018-11-19 | $5.13 | $19.29 | 45,700 | — | — |
| 2018-11-16 | $5.29 | $19.89 | 101,400 | — | — |
| 2018-11-15 | $5.28 | $19.85 | 175,100 | — | — |
| 2018-11-14 | $5.29 | $19.89 | 57,800 | — | — |
| 2018-11-13 | $5.60 | $21.06 | 58,700 | — | — |
| 2018-11-12 | $5.71 | $21.47 | 45,300 | — | — |
| 2018-11-09 | $5.81 | $21.85 | 64,600 | — | — |
| 2018-11-08 | $6.20 | $23.31 | 509,000 | — | — |
| 2018-11-07 | $5.97 | $22.45 | 81,800 | — | — |
| 2018-11-06 | $5.71 | $21.47 | 60,200 | — | — |
| 2018-11-05 | $5.73 | $21.55 | 33,900 | — | — |
| 2018-11-02 | $5.86 | $22.04 | 68,100 | — | — |
| 2018-11-01 | $5.88 | $22.11 | 113,600 | — | — |
| 2018-10-31 | $5.82 | $21.88 | 84,300 | — | — |
| 2018-10-30 | $5.80 | $21.81 | 58,000 | — | — |
| 2018-10-29 | $5.61 | $21.10 | 80,800 | — | — |
| 2018-10-26 | $5.71 | $21.47 | 75,000 | — | — |
| 2018-10-25 | $5.81 | $21.85 | 68,000 | — | — |
| 2018-10-24 | $5.68 | $21.36 | 333,700 | — | — |
| 2018-10-23 | $5.92 | $22.26 | 75,600 | — | — |
| 2018-10-22 | $6.14 | $23.09 | 80,900 | — | — |
| 2018-10-19 | $6.17 | $23.20 | 85,500 | — | — |
| 2018-10-18 | $6.15 | $23.13 | 147,000 | — | — |
| 2018-10-17 | $6.16 | $23.16 | 143,500 | — | — |
| 2018-10-16 | $6.09 | $22.90 | 84,500 | — | — |
| 2018-10-15 | $5.91 | $22.22 | 66,900 | — | — |
| 2018-10-12 | $5.85 | $22.00 | 76,500 | — | — |
| 2018-10-11 | $5.90 | $22.19 | 100,700 | — | — |
| 2018-10-10 | $6.02 | $22.64 | 94,500 | — | — |
| 2018-10-09 | $6.24 | $23.46 | 133,800 | — | — |
| 2018-10-08 | $6.25 | $23.50 | 200,500 | — | — |
| 2018-10-05 | $6.19 | $23.28 | 100,800 | — | — |
| 2018-10-04 | $6.16 | $23.16 | 149,500 | — | — |
| 2018-10-03 | $6.15 | $23.13 | 264,400 | — | — |
| 2018-10-02 | $6.16 | $23.16 | 153,000 | — | — |
| 2018-10-01 | $6.08 | $22.86 | 190,200 | — | — |
| 2018-09-28 | $5.95 | $22.37 | 131,100 | — | — |
| 2018-09-27 | $5.80 | $21.81 | 104,800 | — | — |
| 2018-09-26 | $5.75 | $21.62 | 512,200 | — | — |
| 2018-09-25 | $5.95 | $22.37 | 196,200 | — | — |
| 2018-09-24 | $5.80 | $21.81 | 122,500 | — | — |
| 2018-09-21 | $5.85 | $22.00 | 387,500 | — | — |
| 2018-09-20 | $5.50 | $20.68 | 139,300 | — | — |
| 2018-09-19 | $5.55 | $20.87 | 92,900 | — | — |
| 2018-09-18 | $5.45 | $20.49 | 109,900 | — | — |
| 2018-09-17 | $5.40 | $20.31 | 83,400 | — | — |
| 2018-09-14 | $5.35 | $20.12 | 117,500 | — | — |
| 2018-09-13 | $5.35 | $20.12 | 96,600 | — | — |
| 2018-09-12 | $5.35 | $20.12 | 269,900 | — | — |
| 2018-09-11 | $5.30 | $19.93 | 203,500 | — | — |
| 2018-09-10 | $4.90 | $18.43 | 167,400 | — | — |
| 2018-09-07 | $4.45 | $16.73 | 60,200 | — | — |
| 2018-09-06 | $4.50 | $16.92 | 79,500 | — | — |
| 2018-09-05 | $4.45 | $16.73 | 228,000 | — | — |
| 2018-09-04 | $4.55 | $17.11 | 78,600 | — | — |
| 2018-08-31 | $4.55 | $17.11 | 95,100 | — | — |
| 2018-08-30 | $4.55 | $17.11 | 110,800 | — | — |
| 2018-08-29 | $4.55 | $17.11 | 124,300 | — | — |
| 2018-08-28 | $4.50 | $16.92 | 139,300 | — | — |
| 2018-08-27 | $4.60 | $17.30 | 137,400 | — | — |
| 2018-08-24 | $4.70 | $17.67 | 167,500 | — | — |
| 2018-08-23 | $4.65 | $17.49 | 92,000 | — | — |
| 2018-08-22 | $4.70 | $17.67 | 210,300 | — | — |
| 2018-08-21 | $4.65 | $17.49 | 167,800 | — | — |
| 2018-08-20 | $4.70 | $17.67 | 80,500 | — | — |
| 2018-08-17 | $4.65 | $17.49 | 110,100 | — | — |
| 2018-08-16 | $4.50 | $16.92 | 126,300 | — | — |
| 2018-08-15 | $4.35 | $16.36 | 15,900 | — | — |
| 2018-08-14 | $4.45 | $16.73 | 73,900 | — | — |
| 2018-08-13 | $4.40 | $16.55 | 41,400 | — | — |
| 2018-08-10 | $4.45 | $16.73 | 154,700 | — | — |
| 2018-08-09 | $4.50 | $16.92 | 11,300 | — | — |
| 2018-08-08 | $4.45 | $16.73 | 94,000 | — | — |
| 2018-08-07 | $4.50 | $16.92 | 266,200 | — | — |
| 2018-08-06 | $4.40 | $16.55 | 103,200 | — | — |
| 2018-08-03 | $4.55 | $17.11 | 108,200 | — | — |
| 2018-08-02 | $4.45 | $16.73 | 26,000 | — | — |
| 2018-08-01 | $4.45 | $16.73 | 564,500 | — | — |
| 2018-07-31 | $4.45 | $16.73 | 75,300 | — | — |
| 2018-07-30 | $4.30 | $16.17 | 27,200 | — | — |
| 2018-07-27 | $4.35 | $16.36 | 15,600 | — | — |
| 2018-07-26 | $4.45 | $16.73 | 12,000 | — | — |
| 2018-07-25 | $4.35 | $16.36 | 159,000 | — | — |
| 2018-07-24 | $4.40 | $16.55 | 30,200 | — | — |
| 2018-07-23 | $4.40 | $16.55 | 39,000 | — | — |
| 2018-07-20 | $4.40 | $16.55 | 61,700 | — | — |
| 2018-07-19 | $4.35 | $16.36 | 119,600 | — | — |
| 2018-07-18 | $4.40 | $16.55 | 13,200 | — | — |
| 2018-07-17 | $4.45 | $16.73 | 28,600 | — | — |
| 2018-07-16 | $4.40 | $16.55 | 26,200 | — | — |
| 2018-07-13 | $4.40 | $16.55 | 29,000 | — | — |
| 2018-07-12 | $4.40 | $16.55 | 39,100 | — | — |
| 2018-07-11 | $4.40 | $16.55 | 17,300 | — | — |
| 2018-07-10 | $4.45 | $16.73 | 43,700 | — | — |
| 2018-07-09 | $4.45 | $16.73 | 91,500 | — | — |
| 2018-07-06 | $4.50 | $16.92 | 53,900 | — | — |
| 2018-07-05 | $4.45 | $16.73 | 32,900 | — | — |
| 2018-07-03 | $4.45 | $16.73 | 25,200 | — | — |
| 2018-07-02 | $4.45 | $16.73 | 217,900 | — | — |
| 2018-06-29 | $4.30 | $16.17 | 576,800 | — | — |
| 2018-06-28 | $4.55 | $17.11 | 420,300 | — | — |
| 2018-06-27 | $4.65 | $17.49 | 31,900 | — | — |
| 2018-06-26 | $4.65 | $17.49 | 71,000 | — | — |
| 2018-06-25 | $4.65 | $17.49 | 49,200 | — | — |
| 2018-06-22 | $4.65 | $17.49 | 668,600 | — | — |
| 2018-06-21 | $4.65 | $17.49 | 192,200 | — | — |
| 2018-06-20 | $4.65 | $17.49 | 130,400 | — | — |
| 2018-06-19 | $4.65 | $17.49 | 117,400 | — | — |
| 2018-06-18 | $4.70 | $17.67 | 58,300 | — | — |
| 2018-06-15 | $4.70 | $17.67 | 137,200 | — | — |
| 2018-06-14 | $4.70 | $17.67 | 82,900 | — | — |
| 2018-06-13 | $4.65 | $17.49 | 60,100 | — | — |
| 2018-06-12 | $4.60 | $17.30 | 38,300 | — | — |
| 2018-06-11 | $4.65 | $17.49 | 58,300 | — | — |
| 2018-06-08 | $4.60 | $17.30 | 130,900 | — | — |
| 2018-06-07 | $4.45 | $16.73 | 42,600 | — | — |
| 2018-06-06 | $4.45 | $16.73 | 76,500 | — | — |
| 2018-06-05 | $4.45 | $16.73 | 160,700 | — | — |
| 2018-06-04 | $4.50 | $16.92 | 62,200 | — | — |
| 2018-06-01 | $4.30 | $16.17 | 302,200 | — | — |
| 2018-05-31 | $4.35 | $16.36 | 179,700 | — | — |
| 2018-05-30 | $4.35 | $16.36 | 77,300 | — | — |
| 2018-05-29 | $4.40 | $16.55 | 81,300 | — | — |
| 2018-05-25 | $4.30 | $16.17 | 58,600 | — | — |
| 2018-05-24 | $4.30 | $16.17 | 213,700 | — | — |
| 2018-05-23 | $4.45 | $16.73 | 115,100 | — | — |
| 2018-05-22 | $4.50 | $16.92 | 162,800 | — | — |
| 2018-05-21 | $4.65 | $17.49 | 29,800 | — | — |
| 2018-05-18 | $4.60 | $17.30 | 101,700 | — | — |
| 2018-05-17 | $4.65 | $17.49 | 21,500 | — | — |
| 2018-05-16 | $4.65 | $17.49 | 52,000 | — | — |
| 2018-05-15 | $4.70 | $17.67 | 35,500 | — | — |
| 2018-05-14 | $4.70 | $17.67 | 44,100 | — | — |
| 2018-05-11 | $4.70 | $17.67 | 29,000 | — | — |
| 2018-05-10 | $4.65 | $17.49 | 30,500 | — | — |
| 2018-05-09 | $4.48 | $16.85 | 146,200 | — | — |
| 2018-05-08 | $4.45 | $16.73 | 68,100 | — | — |
| 2018-05-07 | $4.70 | $17.67 | 39,900 | — | — |
| 2018-05-04 | $4.75 | $17.86 | 46,900 | — | — |
| 2018-05-03 | $4.75 | $17.86 | 47,700 | — | — |
| 2018-05-02 | $4.80 | $18.05 | 399,300 | — | — |
| 2018-05-01 | $4.40 | $16.55 | 243,500 | — | — |
| 2018-04-30 | $4.80 | $18.05 | 39,200 | — | — |
| 2018-04-27 | $4.85 | $18.24 | 20,900 | — | — |
| 2018-04-26 | $4.95 | $18.61 | 51,300 | — | — |
| 2018-04-25 | $4.95 | $18.61 | 30,200 | — | — |
| 2018-04-24 | $4.95 | $18.61 | 36,900 | — | — |
| 2018-04-23 | $4.95 | $18.61 | 54,600 | — | — |
| 2018-04-20 | $4.95 | $18.61 | 34,100 | — | — |
| 2018-04-19 | $4.95 | $18.61 | 31,300 | — | — |
| 2018-04-18 | $4.95 | $18.61 | 93,700 | — | — |
| 2018-04-17 | $4.95 | $18.61 | 91,400 | — | — |
| 2018-04-16 | $4.95 | $18.61 | 84,900 | — | — |
| 2018-04-13 | $4.95 | $18.61 | 42,000 | — | — |
| 2018-04-12 | $4.95 | $18.61 | 66,200 | — | — |
| 2018-04-11 | $4.95 | $18.61 | 65,600 | — | — |
| 2018-04-10 | $4.95 | $18.61 | 93,200 | — | — |
| 2018-04-09 | $4.85 | $18.24 | 91,400 | — | — |
| 2018-04-06 | $4.95 | $18.61 | 78,000 | — | — |
| 2018-04-05 | $4.95 | $18.61 | 322,200 | — | — |
| 2018-04-04 | $4.90 | $18.43 | 85,200 | — | — |
| 2018-04-03 | $4.75 | $17.86 | 143,400 | — | — |
| 2018-04-02 | $4.75 | $17.86 | 93,200 | — | — |
| 2018-03-29 | $4.90 | $18.43 | 138,400 | — | — |
| 2018-03-28 | $4.90 | $18.43 | 101,800 | — | — |
| 2018-03-27 | $4.95 | $18.61 | 99,200 | — | — |
| 2018-03-26 | $5.00 | $18.80 | 101,800 | — | — |
| 2018-03-23 | $4.70 | $17.67 | 171,000 | — | — |
| 2018-03-22 | $4.90 | $18.43 | 156,000 | — | — |
| 2018-03-21 | $4.90 | $18.43 | 72,500 | — | — |
| 2018-03-20 | $4.85 | $18.24 | 999,000 | — | — |
| 2018-03-19 | $4.90 | $18.43 | 123,900 | — | — |
| 2018-03-16 | $4.90 | $18.43 | 312,900 | — | — |
| 2018-03-15 | $4.90 | $18.43 | 110,700 | — | — |
| 2018-03-14 | $4.90 | $18.43 | 4,830,600 | — | — |
| 2018-03-13 | $5.00 | $18.80 | 117,300 | — | — |
| 2018-03-12 | $5.00 | $18.80 | 134,100 | — | — |
| 2018-03-09 | $5.05 | $18.99 | 81,200 | — | — |
| 2018-03-08 | $4.90 | $18.43 | 46,000 | — | — |
| 2018-03-07 | $4.95 | $18.61 | 179,700 | — | — |
| 2018-03-06 | $4.95 | $18.61 | 330,100 | — | — |
| 2018-03-05 | $5.05 | $18.99 | 464,500 | — | — |
| 2018-03-02 | $5.00 | $18.80 | 96,300 | — | — |
| 2018-03-01 | $4.95 | $18.61 | 68,100 | — | — |
| 2018-02-28 | $4.80 | $18.05 | 51,800 | — | — |
| 2018-02-27 | $5.10 | $19.18 | 31,200 | — | — |
| 2018-02-26 | $5.30 | $19.93 | 65,700 | — | — |
| 2018-02-23 | $5.10 | $19.18 | 51,100 | — | — |
| 2018-02-22 | $5.00 | $18.80 | 25,300 | — | — |
| 2018-02-21 | $4.80 | $18.05 | 56,600 | — | — |
| 2018-02-20 | $4.90 | $18.43 | 28,700 | — | — |
| 2018-02-16 | $5.00 | $18.80 | 50,200 | — | — |
| 2018-02-15 | $5.10 | $19.18 | 54,500 | — | — |
| 2018-02-14 | $4.75 | $17.86 | 51,200 | — | — |
| 2018-02-13 | $4.65 | $17.49 | 63,700 | — | — |
| 2018-02-12 | $4.65 | $17.49 | 64,200 | — | — |
| 2018-02-09 | $4.80 | $18.05 | 70,100 | — | — |
| 2018-02-08 | $4.60 | $17.30 | 61,900 | — | — |
| 2018-02-07 | $4.60 | $17.30 | 38,200 | — | — |
| 2018-02-06 | $4.70 | $17.67 | 111,500 | — | — |
| 2018-02-05 | $4.60 | $17.30 | 88,400 | — | — |
| 2018-02-02 | $4.70 | $17.67 | 59,800 | — | — |
| 2018-02-01 | $4.80 | $18.05 | 62,200 | — | — |
| 2018-01-31 | $4.85 | $18.24 | 56,400 | — | — |
| 2018-01-30 | $4.75 | $17.86 | 54,100 | — | — |
| 2018-01-29 | $4.90 | $18.43 | 41,700 | — | — |
| 2018-01-26 | $5.05 | $18.99 | 125,000 | — | — |
| 2018-01-25 | $4.75 | $17.86 | 65,600 | — | — |
| 2018-01-24 | $4.80 | $17.74 | 28,600 | — | — |
| 2018-01-23 | $4.90 | $18.11 | 51,300 | — | — |
| 2018-01-22 | $4.95 | $18.30 | 40,600 | — | — |
| 2018-01-19 | $4.90 | $18.11 | 165,400 | — | — |
| 2018-01-18 | $4.55 | $16.82 | 122,000 | — | — |
| 2018-01-17 | $4.60 | $17.00 | 361,700 | — | — |
| 2018-01-16 | $4.80 | $17.74 | 76,000 | — | — |
| 2018-01-12 | $4.90 | $18.11 | 71,000 | — | — |
| 2018-01-11 | $4.80 | $17.74 | 162,000 | — | — |
| 2018-01-10 | $4.75 | $17.56 | 57,300 | — | — |
| 2018-01-09 | $4.85 | $17.93 | 263,400 | — | — |
| 2018-01-08 | $4.65 | $17.19 | 22,200 | — | — |
| 2018-01-05 | $4.75 | $17.56 | 97,500 | — | — |
| 2018-01-04 | $4.75 | $17.56 | 71,400 | — | — |
| 2018-01-03 | $4.85 | $17.93 | 101,100 | — | — |
| 2018-01-02 | $4.75 | $17.56 | 219,700 | — | — |