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
- 1997-01-31 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 | $5.07 | $5.07 | 710,400 | — | — |
| 2018-12-28 | $4.99 | $4.99 | 586,900 | — | — |
| 2018-12-27 | $4.89 | $4.89 | 626,700 | — | — |
| 2018-12-26 | $4.97 | $4.97 | 731,300 | — | — |
| 2018-12-24 | $4.92 | $4.92 | 559,600 | — | — |
| 2018-12-21 | $4.99 | $4.99 | 1,598,300 | — | — |
| 2018-12-20 | $4.92 | $4.92 | 1,542,900 | — | — |
| 2018-12-19 | $5.50 | $5.50 | 1,296,100 | — | — |
| 2018-12-18 | $5.53 | $5.53 | 1,678,200 | — | — |
| 2018-12-17 | $5.46 | $5.46 | 1,354,700 | — | — |
| 2018-12-14 | $5.53 | $5.53 | 872,700 | — | — |
| 2018-12-13 | $5.67 | $5.67 | 961,800 | — | — |
| 2018-12-12 | $5.75 | $5.75 | 1,470,500 | — | — |
| 2018-12-11 | $5.55 | $5.55 | 1,176,000 | — | — |
| 2018-12-10 | $5.51 | $5.51 | 572,600 | — | — |
| 2018-12-07 | $5.35 | $5.35 | 1,134,300 | — | — |
| 2018-12-06 | $5.57 | $5.57 | 1,299,300 | — | — |
| 2018-12-04 | $5.43 | $5.43 | 1,780,800 | — | — |
| 2018-12-03 | $5.35 | $5.35 | 806,900 | — | — |
| 2018-11-30 | $5.25 | $5.25 | 651,100 | — | — |
| 2018-11-29 | $5.20 | $5.20 | 595,300 | — | — |
| 2018-11-28 | $5.28 | $5.28 | 753,500 | — | — |
| 2018-11-27 | $5.18 | $5.18 | 527,400 | — | — |
| 2018-11-26 | $5.33 | $5.33 | 396,000 | — | — |
| 2018-11-23 | $5.32 | $5.32 | 219,200 | — | — |
| 2018-11-21 | $5.33 | $5.33 | 848,600 | — | — |
| 2018-11-20 | $5.23 | $5.23 | 781,100 | — | — |
| 2018-11-19 | $5.10 | $5.10 | 802,800 | — | — |
| 2018-11-16 | $5.28 | $5.28 | 506,000 | — | — |
| 2018-11-15 | $5.30 | $5.30 | 1,504,100 | — | — |
| 2018-11-14 | $5.05 | $5.05 | 1,449,200 | — | — |
| 2018-11-13 | $5.30 | $5.30 | 825,300 | — | — |
| 2018-11-12 | $5.27 | $5.27 | 1,754,200 | — | — |
| 2018-11-09 | $5.73 | $5.73 | 452,200 | — | — |
| 2018-11-08 | $5.89 | $5.89 | 453,100 | — | — |
| 2018-11-07 | $5.90 | $5.90 | 826,200 | — | — |
| 2018-11-06 | $5.80 | $5.80 | 962,300 | — | — |
| 2018-11-05 | $5.76 | $5.76 | 2,079,100 | — | — |
| 2018-11-02 | $6.37 | $6.37 | 2,147,000 | — | — |
| 2018-11-01 | $6.77 | $6.77 | 1,006,600 | — | — |
| 2018-10-31 | $6.70 | $6.70 | 978,100 | — | — |
| 2018-10-30 | $6.29 | $6.29 | 731,600 | — | — |
| 2018-10-29 | $6.27 | $6.27 | 717,100 | — | — |
| 2018-10-26 | $6.38 | $6.38 | 771,000 | — | — |
| 2018-10-25 | $6.50 | $6.50 | 554,000 | — | — |
| 2018-10-24 | $6.35 | $6.35 | 863,600 | — | — |
| 2018-10-23 | $6.54 | $6.54 | 859,600 | — | — |
| 2018-10-22 | $6.57 | $6.57 | 712,700 | — | — |
| 2018-10-19 | $6.63 | $6.63 | 1,020,800 | — | — |
| 2018-10-18 | $6.77 | $6.77 | 1,255,900 | — | — |
| 2018-10-17 | $6.69 | $6.69 | 960,800 | — | — |
| 2018-10-16 | $6.88 | $6.88 | 2,743,900 | — | — |
| 2018-10-15 | $5.96 | $5.96 | 487,300 | — | — |
| 2018-10-12 | $5.99 | $5.99 | 695,900 | — | — |
| 2018-10-11 | $5.89 | $5.89 | 1,389,900 | — | — |
| 2018-10-10 | $5.85 | $5.85 | 1,004,300 | — | — |
| 2018-10-09 | $6.16 | $6.16 | 846,300 | — | — |
| 2018-10-08 | $6.31 | $6.31 | 607,900 | — | — |
| 2018-10-05 | $6.49 | $6.49 | 747,700 | — | — |
| 2018-10-04 | $6.55 | $6.55 | 1,049,600 | — | — |
| 2018-10-03 | $7.02 | $7.02 | 560,500 | — | — |
| 2018-10-02 | $7.09 | $7.09 | 711,400 | — | — |
| 2018-10-01 | $7.16 | $7.16 | 676,500 | — | — |
| 2018-09-28 | $7.21 | $7.21 | 862,100 | — | — |
| 2018-09-27 | $7.27 | $7.27 | 379,900 | — | — |
| 2018-09-26 | $7.26 | $7.26 | 524,900 | — | — |
| 2018-09-25 | $7.42 | $7.42 | 862,600 | — | — |
| 2018-09-24 | $7.38 | $7.38 | 522,000 | — | — |
| 2018-09-21 | $7.36 | $7.36 | 1,168,600 | — | — |
| 2018-09-20 | $7.38 | $7.38 | 332,600 | — | — |
| 2018-09-19 | $7.31 | $7.31 | 404,300 | — | — |
| 2018-09-18 | $7.25 | $7.25 | 594,700 | — | — |
| 2018-09-17 | $7.13 | $7.13 | 704,500 | — | — |
| 2018-09-14 | $7.25 | $7.25 | 704,200 | — | — |
| 2018-09-13 | $7.34 | $7.34 | 626,200 | — | — |
| 2018-09-12 | $7.21 | $7.21 | 633,300 | — | — |
| 2018-09-11 | $7.21 | $7.21 | 648,600 | — | — |
| 2018-09-10 | $7.13 | $7.13 | 496,000 | — | — |
| 2018-09-07 | $7.27 | $7.27 | 672,300 | — | — |
| 2018-09-06 | $7.33 | $7.33 | 571,400 | — | — |
| 2018-09-05 | $7.52 | $7.52 | 790,300 | — | — |
| 2018-09-04 | $7.74 | $7.74 | 805,300 | — | — |
| 2018-08-31 | $7.78 | $7.78 | 1,076,900 | — | — |
| 2018-08-30 | $7.66 | $7.66 | 1,117,300 | — | — |
| 2018-08-29 | $7.57 | $7.57 | 1,156,800 | — | — |
| 2018-08-28 | $7.51 | $7.51 | 1,489,200 | — | — |
| 2018-08-27 | $7.45 | $7.45 | 1,603,100 | — | — |
| 2018-08-24 | $7.11 | $7.11 | 537,300 | — | — |
| 2018-08-23 | $7.09 | $7.09 | 952,400 | — | — |
| 2018-08-22 | $7.05 | $7.05 | 614,100 | — | — |
| 2018-08-21 | $6.92 | $6.92 | 582,500 | — | — |
| 2018-08-20 | $6.89 | $6.89 | 898,400 | — | — |
| 2018-08-17 | $6.89 | $6.89 | 594,800 | — | — |
| 2018-08-16 | $6.91 | $6.91 | 752,200 | — | — |
| 2018-08-15 | $7.16 | $7.16 | 1,308,600 | — | — |
| 2018-08-14 | $7.28 | $7.28 | 728,500 | — | — |
| 2018-08-13 | $7.16 | $7.16 | 559,600 | — | — |
| 2018-08-10 | $7.16 | $7.16 | 684,000 | — | — |
| 2018-08-09 | $6.92 | $6.92 | 917,600 | — | — |
| 2018-08-08 | $7.01 | $7.01 | 757,100 | — | — |
| 2018-08-07 | $7.11 | $7.11 | 546,100 | — | — |
| 2018-08-06 | $7.14 | $7.14 | 961,600 | — | — |
| 2018-08-03 | $7.03 | $7.03 | 2,407,700 | — | — |
| 2018-08-02 | $7.41 | $7.41 | 717,100 | — | — |
| 2018-08-01 | $7.47 | $7.47 | 829,700 | — | — |
| 2018-07-31 | $7.41 | $7.41 | 499,400 | — | — |
| 2018-07-30 | $7.18 | $7.18 | 714,800 | — | — |
| 2018-07-27 | $7.32 | $7.32 | 843,500 | — | — |
| 2018-07-26 | $7.66 | $7.66 | 659,400 | — | — |
| 2018-07-25 | $7.69 | $7.69 | 829,200 | — | — |
| 2018-07-24 | $7.52 | $7.52 | 1,050,000 | — | — |
| 2018-07-23 | $7.64 | $7.64 | 676,100 | — | — |
| 2018-07-20 | $7.52 | $7.52 | 1,085,100 | — | — |
| 2018-07-19 | $7.45 | $7.45 | 530,400 | — | — |
| 2018-07-18 | $7.35 | $7.35 | 613,500 | — | — |
| 2018-07-17 | $7.41 | $7.41 | 431,500 | — | — |
| 2018-07-16 | $7.32 | $7.32 | 544,400 | — | — |
| 2018-07-13 | $7.27 | $7.27 | 770,800 | — | — |
| 2018-07-12 | $7.42 | $7.42 | 1,969,300 | — | — |
| 2018-07-11 | $6.99 | $6.99 | 432,300 | — | — |
| 2018-07-10 | $7.06 | $7.06 | 609,300 | — | — |
| 2018-07-09 | $7.05 | $7.05 | 517,500 | — | — |
| 2018-07-06 | $7.01 | $7.01 | 733,100 | — | — |
| 2018-07-05 | $7.05 | $7.05 | 744,300 | — | — |
| 2018-07-03 | $6.91 | $6.91 | 333,900 | — | — |
| 2018-07-02 | $6.91 | $6.91 | 717,400 | — | — |
| 2018-06-29 | $6.67 | $6.67 | 840,000 | — | — |
| 2018-06-28 | $6.80 | $6.80 | 939,400 | — | — |
| 2018-06-27 | $6.62 | $6.62 | 999,000 | — | — |
| 2018-06-26 | $6.95 | $6.95 | 958,400 | — | — |
| 2018-06-25 | $7.00 | $7.00 | 2,078,800 | — | — |
| 2018-06-22 | $7.03 | $7.03 | 1,967,900 | — | — |
| 2018-06-21 | $7.18 | $7.18 | 983,900 | — | — |
| 2018-06-20 | $7.25 | $7.25 | 1,763,000 | — | — |
| 2018-06-19 | $7.01 | $7.01 | 1,761,700 | — | — |
| 2018-06-18 | $7.00 | $7.00 | 1,980,200 | — | — |
| 2018-06-15 | $6.77 | $6.77 | 1,804,000 | — | — |
| 2018-06-14 | $6.73 | $6.73 | 801,900 | — | — |
| 2018-06-13 | $6.64 | $6.64 | 725,200 | — | — |
| 2018-06-12 | $6.65 | $6.65 | 685,800 | — | — |
| 2018-06-11 | $6.59 | $6.59 | 631,100 | — | — |
| 2018-06-08 | $6.61 | $6.61 | 634,400 | — | — |
| 2018-06-07 | $6.62 | $6.62 | 793,700 | — | — |
| 2018-06-06 | $6.77 | $6.77 | 863,600 | — | — |
| 2018-06-05 | $6.75 | $6.75 | 1,121,300 | — | — |
| 2018-06-04 | $6.63 | $6.63 | 854,000 | — | — |
| 2018-06-01 | $6.65 | $6.65 | 827,600 | — | — |
| 2018-05-31 | $6.59 | $6.59 | 1,530,200 | — | — |
| 2018-05-30 | $6.73 | $6.73 | 1,644,900 | — | — |
| 2018-05-29 | $6.54 | $6.54 | 1,024,600 | — | — |
| 2018-05-25 | $6.49 | $6.49 | 487,000 | — | — |
| 2018-05-24 | $6.59 | $6.59 | 992,500 | — | — |
| 2018-05-23 | $6.52 | $6.52 | 609,900 | — | — |
| 2018-05-22 | $6.43 | $6.43 | 616,100 | — | — |
| 2018-05-21 | $6.50 | $6.50 | 863,700 | — | — |
| 2018-05-18 | $6.56 | $6.56 | 1,173,800 | — | — |
| 2018-05-17 | $6.51 | $6.51 | 674,600 | — | — |
| 2018-05-16 | $6.41 | $6.41 | 1,092,100 | — | — |
| 2018-05-15 | $6.45 | $6.45 | 922,000 | — | — |
| 2018-05-14 | $6.58 | $6.58 | 1,355,800 | — | — |
| 2018-05-11 | $6.58 | $6.58 | 1,550,900 | — | — |
| 2018-05-10 | $6.47 | $6.47 | 2,684,700 | — | — |
| 2018-05-09 | $6.29 | $6.29 | 4,071,500 | — | — |
| 2018-05-08 | $5.47 | $5.47 | 905,900 | — | — |
| 2018-05-07 | $5.62 | $5.62 | 644,600 | — | — |
| 2018-05-04 | $5.54 | $5.54 | 580,800 | — | — |
| 2018-05-03 | $5.34 | $5.34 | 493,600 | — | — |
| 2018-05-02 | $5.40 | $5.40 | 612,000 | — | — |
| 2018-05-01 | $5.29 | $5.29 | 424,600 | — | — |
| 2018-04-30 | $5.20 | $5.20 | 451,800 | — | — |
| 2018-04-27 | $5.23 | $5.23 | 525,500 | — | — |
| 2018-04-26 | $5.36 | $5.36 | 515,100 | — | — |
| 2018-04-25 | $5.31 | $5.31 | 687,100 | — | — |
| 2018-04-24 | $5.38 | $5.38 | 973,000 | — | — |
| 2018-04-23 | $5.47 | $5.47 | 595,300 | — | — |
| 2018-04-20 | $5.49 | $5.49 | 757,700 | — | — |
| 2018-04-19 | $5.66 | $5.66 | 585,300 | — | — |
| 2018-04-18 | $5.64 | $5.64 | 1,022,300 | — | — |
| 2018-04-17 | $5.47 | $5.47 | 687,900 | — | — |
| 2018-04-16 | $5.35 | $5.35 | 489,500 | — | — |
| 2018-04-13 | $5.38 | $5.38 | 427,100 | — | — |
| 2018-04-12 | $5.43 | $5.43 | 609,400 | — | — |
| 2018-04-11 | $5.45 | $5.45 | 1,247,500 | — | — |
| 2018-04-10 | $5.32 | $5.32 | 546,100 | — | — |
| 2018-04-09 | $5.19 | $5.19 | 847,100 | — | — |
| 2018-04-06 | $5.20 | $5.20 | 1,198,100 | — | — |
| 2018-04-05 | $5.30 | $5.30 | 859,500 | — | — |
| 2018-04-04 | $5.35 | $5.35 | 1,129,600 | — | — |
| 2018-04-03 | $5.31 | $5.31 | 956,300 | — | — |
| 2018-04-02 | $5.26 | $5.26 | 962,500 | — | — |
| 2018-03-29 | $5.48 | $5.48 | 1,399,500 | — | — |
| 2018-03-28 | $5.52 | $5.52 | 1,186,000 | — | — |
| 2018-03-27 | $5.32 | $5.32 | 1,414,100 | — | — |
| 2018-03-26 | $5.57 | $5.57 | 1,445,400 | — | — |
| 2018-03-23 | $5.49 | $5.49 | 829,100 | — | — |
| 2018-03-22 | $5.53 | $5.53 | 782,800 | — | — |
| 2018-03-21 | $5.62 | $5.62 | 914,900 | — | — |
| 2018-03-20 | $5.64 | $5.64 | 1,853,000 | — | — |
| 2018-03-19 | $5.47 | $5.47 | 2,012,900 | — | — |
| 2018-03-16 | $5.74 | $5.74 | 4,586,500 | — | — |
| 2018-03-15 | $5.24 | $5.24 | 1,259,400 | — | — |
| 2018-03-14 | $5.42 | $5.42 | 1,465,000 | — | — |
| 2018-03-13 | $5.13 | $5.13 | 1,426,100 | — | — |
| 2018-03-12 | $5.05 | $5.05 | 1,954,700 | — | — |
| 2018-03-09 | $4.87 | $4.87 | 2,528,800 | — | — |
| 2018-03-08 | $4.80 | $4.80 | 1,157,800 | — | — |
| 2018-03-07 | $4.77 | $4.77 | 1,185,400 | — | — |
| 2018-03-06 | $4.67 | $4.67 | 1,460,700 | — | — |
| 2018-03-05 | $4.52 | $4.52 | 1,126,500 | — | — |
| 2018-03-02 | $4.60 | $4.60 | 1,429,400 | — | — |
| 2018-03-01 | $4.32 | $4.32 | 1,032,000 | — | — |
| 2018-02-28 | $4.28 | $4.28 | 840,800 | — | — |
| 2018-02-27 | $4.25 | $4.25 | 474,500 | — | — |
| 2018-02-26 | $4.29 | $4.29 | 358,200 | — | — |
| 2018-02-23 | $4.22 | $4.22 | 1,124,800 | — | — |
| 2018-02-22 | $4.27 | $4.27 | 506,500 | — | — |
| 2018-02-21 | $4.18 | $4.18 | 590,700 | — | — |
| 2018-02-20 | $4.16 | $4.16 | 698,500 | — | — |
| 2018-02-16 | $4.13 | $4.13 | 434,000 | — | — |
| 2018-02-15 | $4.12 | $4.12 | 469,800 | — | — |
| 2018-02-14 | $4.13 | $4.13 | 910,100 | — | — |
| 2018-02-13 | $4.00 | $4.00 | 1,071,900 | — | — |
| 2018-02-12 | $3.85 | $3.85 | 744,700 | — | — |
| 2018-02-09 | $3.93 | $3.93 | 1,301,400 | — | — |
| 2018-02-08 | $3.95 | $3.95 | 1,158,000 | — | — |
| 2018-02-07 | $4.07 | $4.07 | 1,236,000 | — | — |
| 2018-02-06 | $3.99 | $3.99 | 2,087,700 | — | — |
| 2018-02-05 | $3.99 | $3.99 | 1,976,300 | — | — |
| 2018-02-02 | $4.37 | $4.37 | 1,830,700 | — | — |
| 2018-02-01 | $4.37 | $4.37 | 2,030,900 | — | — |
| 2018-01-31 | $4.43 | $4.43 | 6,323,800 | — | — |
| 2018-01-30 | $4.76 | $4.76 | 955,300 | — | — |
| 2018-01-29 | $4.88 | $4.88 | 1,833,900 | — | — |
| 2018-01-26 | $4.99 | $4.99 | 1,141,500 | — | — |
| 2018-01-25 | $4.94 | $4.94 | 2,670,500 | — | — |
| 2018-01-24 | $5.01 | $5.01 | 19,558,300 | — | — |
| 2018-01-23 | $4.33 | $4.33 | 1,085,000 | — | — |
| 2018-01-22 | $4.19 | $4.19 | 530,200 | — | — |
| 2018-01-19 | $4.12 | $4.12 | 446,100 | — | — |
| 2018-01-18 | $4.11 | $4.11 | 403,100 | — | — |
| 2018-01-17 | $4.16 | $4.16 | 551,800 | — | — |
| 2018-01-16 | $4.01 | $4.01 | 1,228,300 | — | — |
| 2018-01-12 | $4.32 | $4.32 | 526,900 | — | — |
| 2018-01-11 | $4.37 | $4.37 | 1,420,000 | — | — |
| 2018-01-10 | $4.25 | $4.25 | 652,600 | — | — |
| 2018-01-09 | $4.23 | $4.23 | 957,000 | — | — |
| 2018-01-08 | $4.24 | $4.24 | 2,391,800 | — | — |
| 2018-01-05 | $3.84 | $3.84 | 673,700 | — | — |
| 2018-01-04 | $3.72 | $3.72 | 493,100 | — | — |
| 2018-01-03 | $3.59 | $3.59 | 353,700 | — | — |
| 2018-01-02 | $3.56 | $3.56 | 489,300 | — | — |