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
- 2008-06-24 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 | $4.23 | $4.54 | 30,100 | — | — |
| 2018-12-28 | $4.26 | $4.57 | 22,300 | — | — |
| 2018-12-27 | $4.20 | $4.51 | 107,500 | — | — |
| 2018-12-26 | $4.10 | $4.40 | 9,200 | — | — |
| 2018-12-24 | $4.26 | $4.57 | 44,400 | — | — |
| 2018-12-21 | $4.13 | $4.43 | 340,600 | — | — |
| 2018-12-20 | $4.18 | $4.49 | 495,100 | — | — |
| 2018-12-19 | $4.15 | $4.45 | 11,600 | — | — |
| 2018-12-18 | $4.32 | $4.64 | 29,700 | — | — |
| 2018-12-17 | $4.12 | $4.42 | 17,300 | — | — |
| 2018-12-14 | $3.99 | $4.28 | 7,500 | — | — |
| 2018-12-13 | $4.00 | $4.29 | 11,500 | — | — |
| 2018-12-12 | $4.15 | $4.45 | 25,000 | — | — |
| 2018-12-11 | $4.16 | $4.46 | 4,900 | — | — |
| 2018-12-10 | $4.26 | $4.57 | 20,500 | — | — |
| 2018-12-07 | $4.27 | $4.58 | 16,500 | — | — |
| 2018-12-06 | $4.21 | $4.52 | 19,500 | — | — |
| 2018-12-04 | $4.11 | $4.41 | 20,700 | — | — |
| 2018-12-03 | $4.03 | $4.32 | 15,800 | — | — |
| 2018-11-30 | $4.06 | $4.36 | 17,300 | — | — |
| 2018-11-29 | $4.12 | $4.42 | 12,400 | — | — |
| 2018-11-28 | $4.17 | $4.48 | 31,000 | — | — |
| 2018-11-27 | $4.00 | $4.29 | 40,600 | — | — |
| 2018-11-26 | $4.07 | $4.37 | 5,400 | — | — |
| 2018-11-23 | $4.25 | $4.56 | 3,300 | — | — |
| 2018-11-21 | $4.20 | $4.51 | 72,400 | — | — |
| 2018-11-20 | $3.91 | $4.20 | 163,000 | — | — |
| 2018-11-19 | $3.94 | $4.23 | 44,800 | — | — |
| 2018-11-16 | $3.84 | $4.12 | 3,500 | — | — |
| 2018-11-15 | $3.82 | $4.10 | 80,100 | — | — |
| 2018-11-14 | $3.77 | $4.05 | 13,300 | — | — |
| 2018-11-13 | $3.71 | $3.98 | 4,200 | — | — |
| 2018-11-12 | $3.78 | $4.06 | 3,400 | — | — |
| 2018-11-09 | $3.88 | $4.16 | 10,800 | — | — |
| 2018-11-08 | $4.04 | $4.34 | 11,600 | — | — |
| 2018-11-07 | $4.01 | $4.30 | 28,500 | — | — |
| 2018-11-06 | $4.07 | $4.37 | 7,300 | — | — |
| 2018-11-05 | $4.27 | $4.58 | 26,600 | — | — |
| 2018-11-02 | $4.28 | $4.59 | 30,800 | — | — |
| 2018-11-01 | $4.39 | $4.71 | 20,400 | — | — |
| 2018-10-31 | $3.88 | $4.16 | 25,600 | — | — |
| 2018-10-30 | $3.72 | $3.99 | 14,200 | — | — |
| 2018-10-29 | $3.73 | $4.00 | 12,400 | — | — |
| 2018-10-26 | $3.76 | $4.04 | 21,300 | — | — |
| 2018-10-25 | $3.82 | $4.10 | 23,300 | — | — |
| 2018-10-24 | $4.08 | $4.38 | 20,400 | — | — |
| 2018-10-23 | $4.15 | $4.45 | 58,000 | — | — |
| 2018-10-22 | $4.05 | $4.35 | 9,300 | — | — |
| 2018-10-19 | $4.07 | $4.37 | 12,500 | — | — |
| 2018-10-18 | $4.00 | $4.29 | 17,300 | — | — |
| 2018-10-17 | $3.97 | $4.26 | 4,400 | — | — |
| 2018-10-16 | $4.02 | $4.31 | 11,400 | — | — |
| 2018-10-15 | $4.08 | $4.38 | 7,700 | — | — |
| 2018-10-12 | $4.13 | $4.43 | 36,900 | — | — |
| 2018-10-11 | $4.00 | $4.29 | 18,600 | — | — |
| 2018-10-10 | $3.94 | $4.23 | 12,300 | — | — |
| 2018-10-09 | $3.82 | $4.10 | 22,500 | — | — |
| 2018-10-08 | $3.96 | $4.25 | 5,000 | — | — |
| 2018-10-05 | $3.98 | $4.27 | 14,800 | — | — |
| 2018-10-04 | $4.15 | $4.45 | 8,900 | — | — |
| 2018-10-03 | $4.05 | $4.35 | 3,400 | — | — |
| 2018-10-02 | $4.14 | $4.44 | 9,200 | — | — |
| 2018-10-01 | $4.01 | $4.30 | 19,100 | — | — |
| 2018-09-28 | $4.00 | $4.29 | 19,900 | — | — |
| 2018-09-27 | $4.05 | $4.35 | 3,100 | — | — |
| 2018-09-26 | $4.26 | $4.57 | 26,600 | — | — |
| 2018-09-25 | $4.26 | $4.57 | 32,800 | — | — |
| 2018-09-24 | $4.17 | $4.48 | 8,500 | — | — |
| 2018-09-21 | $4.05 | $4.35 | 29,200 | — | — |
| 2018-09-20 | $4.20 | $4.51 | 42,600 | — | — |
| 2018-09-19 | $4.24 | $4.55 | 18,500 | — | — |
| 2018-09-18 | $4.13 | $4.43 | 12,700 | — | — |
| 2018-09-17 | $4.21 | $4.52 | 56,200 | — | — |
| 2018-09-14 | $3.95 | $4.24 | 16,300 | — | — |
| 2018-09-13 | $3.87 | $4.15 | 9,900 | — | — |
| 2018-09-12 | $3.99 | $4.28 | 65,500 | — | — |
| 2018-09-11 | $3.88 | $4.16 | 17,900 | — | — |
| 2018-09-10 | $4.01 | $4.30 | 13,500 | — | — |
| 2018-09-07 | $4.00 | $4.29 | 10,900 | — | — |
| 2018-09-06 | $4.00 | $4.29 | 27,400 | — | — |
| 2018-09-05 | $3.99 | $4.28 | 99,800 | — | — |
| 2018-09-04 | $4.09 | $4.39 | 21,100 | — | — |
| 2018-08-31 | $4.27 | $4.58 | 21,800 | — | — |
| 2018-08-30 | $4.23 | $4.54 | 38,400 | — | — |
| 2018-08-29 | $4.23 | $4.54 | 25,000 | — | — |
| 2018-08-28 | $4.27 | $4.58 | 17,800 | — | — |
| 2018-08-27 | $4.43 | $4.75 | 7,000 | — | — |
| 2018-08-24 | $4.44 | $4.76 | 36,500 | — | — |
| 2018-08-23 | $4.24 | $4.55 | 22,600 | — | — |
| 2018-08-22 | $4.36 | $4.68 | 4,600 | — | — |
| 2018-08-21 | $4.39 | $4.71 | 4,300 | — | — |
| 2018-08-20 | $4.38 | $4.70 | 26,900 | — | — |
| 2018-08-17 | $4.32 | $4.64 | 7,300 | — | — |
| 2018-08-16 | $4.24 | $4.55 | 11,600 | — | — |
| 2018-08-15 | $4.25 | $4.56 | 92,500 | — | — |
| 2018-08-14 | $4.37 | $4.69 | 82,800 | — | — |
| 2018-08-13 | $4.47 | $4.80 | 49,200 | — | — |
| 2018-08-10 | $4.55 | $4.88 | 32,000 | — | — |
| 2018-08-09 | $4.46 | $4.79 | 24,100 | — | — |
| 2018-08-08 | $4.52 | $4.85 | 32,300 | — | — |
| 2018-08-07 | $4.41 | $4.73 | 18,800 | — | — |
| 2018-08-06 | $4.49 | $4.82 | 8,200 | — | — |
| 2018-08-03 | $4.47 | $4.80 | 3,800 | — | — |
| 2018-08-02 | $4.50 | $4.83 | 20,100 | — | — |
| 2018-08-01 | $4.55 | $4.88 | 38,300 | — | — |
| 2018-07-31 | $4.58 | $4.92 | 12,600 | — | — |
| 2018-07-30 | $4.47 | $4.80 | 13,100 | — | — |
| 2018-07-27 | $4.45 | $4.78 | 14,000 | — | — |
| 2018-07-26 | $4.47 | $4.80 | 5,000 | — | — |
| 2018-07-25 | $4.47 | $4.80 | 64,800 | — | — |
| 2018-07-24 | $4.50 | $4.83 | 17,200 | — | — |
| 2018-07-23 | $4.55 | $4.88 | 26,400 | — | — |
| 2018-07-20 | $4.56 | $4.89 | 10,400 | — | — |
| 2018-07-19 | $4.49 | $4.82 | 26,300 | — | — |
| 2018-07-18 | $4.52 | $4.85 | 39,200 | — | — |
| 2018-07-17 | $4.63 | $4.97 | 45,500 | — | — |
| 2018-07-16 | $4.78 | $5.13 | 17,200 | — | — |
| 2018-07-13 | $4.77 | $5.12 | 25,400 | — | — |
| 2018-07-12 | $4.79 | $5.14 | 10,900 | — | — |
| 2018-07-11 | $4.77 | $5.12 | 11,100 | — | — |
| 2018-07-10 | $4.78 | $5.13 | 56,500 | — | — |
| 2018-07-09 | $4.87 | $5.23 | 41,200 | — | — |
| 2018-07-06 | $4.92 | $5.28 | 66,900 | — | — |
| 2018-07-05 | $5.22 | $5.60 | 39,100 | — | — |
| 2018-07-03 | $5.55 | $5.96 | 15,200 | — | — |
| 2018-07-02 | $5.50 | $5.90 | 24,900 | — | — |
| 2018-06-29 | $5.57 | $5.98 | 26,000 | — | — |
| 2018-06-28 | $5.50 | $5.90 | 14,900 | — | — |
| 2018-06-27 | $5.58 | $5.99 | 26,900 | — | — |
| 2018-06-26 | $5.32 | $5.71 | 46,900 | — | — |
| 2018-06-25 | $5.19 | $5.57 | 16,400 | — | — |
| 2018-06-22 | $5.27 | $5.66 | 24,700 | — | — |
| 2018-06-21 | $5.28 | $5.67 | 10,300 | — | — |
| 2018-06-20 | $5.30 | $5.69 | 13,000 | — | — |
| 2018-06-19 | $5.30 | $5.69 | 12,700 | — | — |
| 2018-06-18 | $5.30 | $5.69 | 10,500 | — | — |
| 2018-06-15 | $5.33 | $5.72 | 50,000 | — | — |
| 2018-06-14 | $5.27 | $5.66 | 19,900 | — | — |
| 2018-06-13 | $5.37 | $5.76 | 34,400 | — | — |
| 2018-06-12 | $5.51 | $5.91 | 24,800 | — | — |
| 2018-06-11 | $5.45 | $5.85 | 69,400 | — | — |
| 2018-06-08 | $5.39 | $5.78 | 26,200 | — | — |
| 2018-06-07 | $5.34 | $5.73 | 23,900 | — | — |
| 2018-06-06 | $5.33 | $5.72 | 15,400 | — | — |
| 2018-06-05 | $5.29 | $5.68 | 45,600 | — | — |
| 2018-06-04 | $5.42 | $5.82 | 27,600 | — | — |
| 2018-06-01 | $5.33 | $5.72 | 37,200 | — | — |
| 2018-05-31 | $5.23 | $5.61 | 58,600 | — | — |
| 2018-05-30 | $5.49 | $5.89 | 3,000 | — | — |
| 2018-05-29 | $5.50 | $5.90 | 24,900 | — | — |
| 2018-05-25 | $5.50 | $5.90 | 13,500 | — | — |
| 2018-05-24 | $5.51 | $5.91 | 33,900 | — | — |
| 2018-05-23 | $5.65 | $6.06 | 40,800 | — | — |
| 2018-05-22 | $5.65 | $6.06 | 41,500 | — | — |
| 2018-05-21 | $5.70 | $6.12 | 11,700 | — | — |
| 2018-05-18 | $5.71 | $6.13 | 16,300 | — | — |
| 2018-05-17 | $5.69 | $6.11 | 33,800 | — | — |
| 2018-05-16 | $5.72 | $6.14 | 26,100 | — | — |
| 2018-05-15 | $5.71 | $6.13 | 21,700 | — | — |
| 2018-05-14 | $5.72 | $6.14 | 13,000 | — | — |
| 2018-05-11 | $5.69 | $6.11 | 78,900 | — | — |
| 2018-05-10 | $5.92 | $6.35 | 45,400 | — | — |
| 2018-05-09 | $5.94 | $6.37 | 24,200 | — | — |
| 2018-05-08 | $6.02 | $6.46 | 42,700 | — | — |
| 2018-05-07 | $6.11 | $6.56 | 16,500 | — | — |
| 2018-05-04 | $6.15 | $6.60 | 20,800 | — | — |
| 2018-05-03 | $6.10 | $6.55 | 34,500 | — | — |
| 2018-05-02 | $6.03 | $6.47 | 59,800 | — | — |
| 2018-05-01 | $6.20 | $6.65 | 120,000 | — | — |
| 2018-04-30 | $6.10 | $6.55 | 19,100 | — | — |
| 2018-04-27 | $6.10 | $6.55 | 7,500 | — | — |
| 2018-04-26 | $6.11 | $6.56 | 16,200 | — | — |
| 2018-04-25 | $6.15 | $6.60 | 36,600 | — | — |
| 2018-04-24 | $6.25 | $6.71 | 162,800 | — | — |
| 2018-04-23 | $6.09 | $6.54 | 27,200 | — | — |
| 2018-04-20 | $6.15 | $6.60 | 17,300 | — | — |
| 2018-04-19 | $6.25 | $6.71 | 12,700 | — | — |
| 2018-04-18 | $6.23 | $6.69 | 55,300 | — | — |
| 2018-04-17 | $6.32 | $6.78 | 53,600 | — | — |
| 2018-04-16 | $6.16 | $6.61 | 44,400 | — | — |
| 2018-04-13 | $6.07 | $6.51 | 53,500 | — | — |
| 2018-04-12 | $5.82 | $6.25 | 36,400 | — | — |
| 2018-04-11 | $5.83 | $6.26 | 128,700 | — | — |
| 2018-04-10 | $5.83 | $6.26 | 47,400 | — | — |
| 2018-04-09 | $5.78 | $6.20 | 58,200 | — | — |
| 2018-04-06 | $5.85 | $6.28 | 108,400 | — | — |
| 2018-04-05 | $5.85 | $6.28 | 100,900 | — | — |
| 2018-04-04 | $5.84 | $6.27 | 40,200 | — | — |
| 2018-04-03 | $5.65 | $6.06 | 26,900 | — | — |
| 2018-04-02 | $5.81 | $6.24 | 59,300 | — | — |
| 2018-03-29 | $5.73 | $6.15 | 13,800 | — | — |
| 2018-03-28 | $5.68 | $6.10 | 40,200 | — | — |
| 2018-03-27 | $5.68 | $6.10 | 29,600 | — | — |
| 2018-03-26 | $5.71 | $6.13 | 33,000 | — | — |
| 2018-03-23 | $5.69 | $6.11 | 29,500 | — | — |
| 2018-03-22 | $5.51 | $5.91 | 2,000 | — | — |
| 2018-03-21 | $5.55 | $5.96 | 259,700 | — | — |
| 2018-03-20 | $5.41 | $5.81 | 571,500 | — | — |
| 2018-03-19 | $5.59 | $6.00 | 58,400 | — | — |
| 2018-03-16 | $5.55 | $5.96 | 134,600 | — | — |
| 2018-03-15 | $5.56 | $5.97 | 10,200 | — | — |
| 2018-03-14 | $5.53 | $5.93 | 15,500 | — | — |
| 2018-03-13 | $5.49 | $5.89 | 30,400 | — | — |
| 2018-03-12 | $5.33 | $5.72 | 51,500 | — | — |
| 2018-03-09 | $5.10 | $5.47 | 22,400 | — | — |
| 2018-03-08 | $5.11 | $5.48 | 28,600 | — | — |
| 2018-03-07 | $5.10 | $5.47 | 42,400 | — | — |
| 2018-03-06 | $5.29 | $5.68 | 19,500 | — | — |
| 2018-03-05 | $5.27 | $5.66 | 63,000 | — | — |
| 2018-03-02 | $5.30 | $5.69 | 41,800 | — | — |
| 2018-03-01 | $5.39 | $5.78 | 34,500 | — | — |
| 2018-02-28 | $5.24 | $5.62 | 48,000 | — | — |
| 2018-02-27 | $5.22 | $5.60 | 15,500 | — | — |
| 2018-02-26 | $5.38 | $5.77 | 30,700 | — | — |
| 2018-02-23 | $5.27 | $5.66 | 58,100 | — | — |
| 2018-02-22 | $5.01 | $5.38 | 61,000 | — | — |
| 2018-02-21 | $4.98 | $5.34 | 63,400 | — | — |
| 2018-02-20 | $4.99 | $5.36 | 26,700 | — | — |
| 2018-02-16 | $5.20 | $5.58 | 12,300 | — | — |
| 2018-02-15 | $5.30 | $5.69 | 20,800 | — | — |
| 2018-02-14 | $5.28 | $5.67 | 35,700 | — | — |
| 2018-02-13 | $5.03 | $5.40 | 16,400 | — | — |
| 2018-02-12 | $5.28 | $5.67 | 46,900 | — | — |
| 2018-02-09 | $4.98 | $5.34 | 32,300 | — | — |
| 2018-02-08 | $5.07 | $5.44 | 44,700 | — | — |
| 2018-02-07 | $4.93 | $5.29 | 26,000 | — | — |
| 2018-02-06 | $4.89 | $5.25 | 79,900 | — | — |
| 2018-02-05 | $5.16 | $5.54 | 47,900 | — | — |
| 2018-02-02 | $5.04 | $5.41 | 18,600 | — | — |
| 2018-02-01 | $5.26 | $5.64 | 30,300 | — | — |
| 2018-01-31 | $5.15 | $5.53 | 17,300 | — | — |
| 2018-01-30 | $5.11 | $5.48 | 21,000 | — | — |
| 2018-01-29 | $5.16 | $5.54 | 23,400 | — | — |
| 2018-01-26 | $5.33 | $5.72 | 13,900 | — | — |
| 2018-01-25 | $5.19 | $5.57 | 27,300 | — | — |
| 2018-01-24 | $5.28 | $5.67 | 41,000 | — | — |
| 2018-01-23 | $5.17 | $5.55 | 31,200 | — | — |
| 2018-01-22 | $4.86 | $5.22 | 41,800 | — | — |
| 2018-01-19 | $4.94 | $5.30 | 28,100 | — | — |
| 2018-01-18 | $5.01 | $5.38 | 18,000 | — | — |
| 2018-01-17 | $5.17 | $5.55 | 48,700 | — | — |
| 2018-01-16 | $5.28 | $5.67 | 35,700 | — | — |
| 2018-01-12 | $5.05 | $5.42 | 80,500 | — | — |
| 2018-01-11 | $4.91 | $5.27 | 40,400 | — | — |
| 2018-01-10 | $4.71 | $5.05 | 93,400 | — | — |
| 2018-01-09 | $4.76 | $5.11 | 28,500 | — | — |
| 2018-01-08 | $4.86 | $5.22 | 28,400 | — | — |
| 2018-01-05 | $4.90 | $5.26 | 43,600 | — | — |
| 2018-01-04 | $4.96 | $5.32 | 63,800 | — | — |
| 2018-01-03 | $4.96 | $5.32 | 93,700 | — | — |
| 2018-01-02 | $5.14 | $5.52 | 63,800 | — | — |