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
- 2010-11-04 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 | $4.39 | $6.69 | 520,500 | — | — |
| 2018-12-28 | $4.49 | $6.84 | 568,600 | — | — |
| 2018-12-27 | $4.38 | $6.67 | 415,800 | — | — |
| 2018-12-26 | $4.52 | $6.89 | 471,600 | — | — |
| 2018-12-24 | $4.22 | $6.43 | 322,300 | — | — |
| 2018-12-21 | $4.45 | $6.78 | 621,900 | — | — |
| 2018-12-20 | $4.41 | $6.72 | 581,200 | — | — |
| 2018-12-19 | $4.28 | $6.52 | 679,800 | — | — |
| 2018-12-18 | $4.39 | $6.69 | 547,500 | — | — |
| 2018-12-17 | $4.55 | $6.93 | 794,100 | — | — |
| 2018-12-14 | $4.83 | $7.36 | 408,700 | — | — |
| 2018-12-13 | $5.03 | $7.66 | 520,900 | — | — |
| 2018-12-12 | $5.16 | $7.86 | 419,100 | — | — |
| 2018-12-11 | $5.05 | $7.69 | 401,000 | — | — |
| 2018-12-10 | $4.86 | $7.41 | 731,400 | — | — |
| 2018-12-07 | $4.96 | $7.56 | 494,700 | — | — |
| 2018-12-06 | $4.95 | $7.54 | 662,700 | — | — |
| 2018-12-04 | $5.16 | $7.86 | 484,700 | — | — |
| 2018-12-03 | $5.52 | $8.41 | 922,900 | — | — |
| 2018-11-30 | $5.30 | $8.08 | 533,400 | — | — |
| 2018-11-29 | $5.29 | $8.06 | 499,800 | — | — |
| 2018-11-28 | $5.28 | $8.05 | 1,250,800 | — | — |
| 2018-11-27 | $5.14 | $7.83 | 909,500 | — | — |
| 2018-11-26 | $5.14 | $7.83 | 428,500 | — | — |
| 2018-11-23 | $5.13 | $7.82 | 255,000 | — | — |
| 2018-11-21 | $5.22 | $7.95 | 378,700 | — | — |
| 2018-11-20 | $5.08 | $7.74 | 589,700 | — | — |
| 2018-11-19 | $5.37 | $8.18 | 305,600 | — | — |
| 2018-11-16 | $5.35 | $8.15 | 219,200 | — | — |
| 2018-11-15 | $5.34 | $8.14 | 278,600 | — | — |
| 2018-11-14 | $5.27 | $8.03 | 273,500 | — | — |
| 2018-11-13 | $5.41 | $8.24 | 443,300 | — | — |
| 2018-11-12 | $5.26 | $8.01 | 257,200 | — | — |
| 2018-11-09 | $5.32 | $8.11 | 285,100 | — | — |
| 2018-11-08 | $5.37 | $8.18 | 262,500 | — | — |
| 2018-11-07 | $5.38 | $8.20 | 447,900 | — | — |
| 2018-11-06 | $5.25 | $8.00 | 321,800 | — | — |
| 2018-11-05 | $5.29 | $8.06 | 386,100 | — | — |
| 2018-11-02 | $5.34 | $8.14 | 605,200 | — | — |
| 2018-11-01 | $5.43 | $8.27 | 711,400 | — | — |
| 2018-10-31 | $5.30 | $8.08 | 654,400 | — | — |
| 2018-10-30 | $5.18 | $7.89 | 619,900 | — | — |
| 2018-10-29 | $5.11 | $7.79 | 640,000 | — | — |
| 2018-10-26 | $5.27 | $8.03 | 535,900 | — | — |
| 2018-10-25 | $5.30 | $8.08 | 610,300 | — | — |
| 2018-10-24 | $5.43 | $8.27 | 642,000 | — | — |
| 2018-10-23 | $5.79 | $8.82 | 466,500 | — | — |
| 2018-10-22 | $5.94 | $9.05 | 548,900 | — | — |
| 2018-10-19 | $5.84 | $8.79 | 347,200 | — | — |
| 2018-10-18 | $5.86 | $8.82 | 507,900 | — | — |
| 2018-10-17 | $5.98 | $9.00 | 472,800 | — | — |
| 2018-10-16 | $5.97 | $8.98 | 546,900 | — | — |
| 2018-10-15 | $5.90 | $8.88 | 493,000 | — | — |
| 2018-10-12 | $5.76 | $8.66 | 419,800 | — | — |
| 2018-10-11 | $5.84 | $8.79 | 392,800 | — | — |
| 2018-10-10 | $5.80 | $8.73 | 498,700 | — | — |
| 2018-10-09 | $5.89 | $8.86 | 419,100 | — | — |
| 2018-10-08 | $5.91 | $8.89 | 450,900 | — | — |
| 2018-10-05 | $6.02 | $9.06 | 373,500 | — | — |
| 2018-10-04 | $6.05 | $9.10 | 539,000 | — | — |
| 2018-10-03 | $6.05 | $9.10 | 769,900 | — | — |
| 2018-10-02 | $6.05 | $9.10 | 786,400 | — | — |
| 2018-10-01 | $6.51 | $9.79 | 350,400 | — | — |
| 2018-09-28 | $6.49 | $9.76 | 986,500 | — | — |
| 2018-09-27 | $6.86 | $10.32 | 294,600 | — | — |
| 2018-09-26 | $6.76 | $10.17 | 140,100 | — | — |
| 2018-09-25 | $6.75 | $10.15 | 288,500 | — | — |
| 2018-09-24 | $6.86 | $10.32 | 195,600 | — | — |
| 2018-09-21 | $6.80 | $10.23 | 393,700 | — | — |
| 2018-09-20 | $6.81 | $10.24 | 351,500 | — | — |
| 2018-09-19 | $6.85 | $10.30 | 326,200 | — | — |
| 2018-09-18 | $6.68 | $10.05 | 472,200 | — | — |
| 2018-09-17 | $6.56 | $9.87 | 393,900 | — | — |
| 2018-09-14 | $6.58 | $9.90 | 235,600 | — | — |
| 2018-09-13 | $6.60 | $9.93 | 289,400 | — | — |
| 2018-09-12 | $6.58 | $9.90 | 265,400 | — | — |
| 2018-09-11 | $6.46 | $9.72 | 252,400 | — | — |
| 2018-09-10 | $6.42 | $9.66 | 349,800 | — | — |
| 2018-09-07 | $6.42 | $9.66 | 430,200 | — | — |
| 2018-09-06 | $6.60 | $9.93 | 540,300 | — | — |
| 2018-09-05 | $6.76 | $10.17 | 349,700 | — | — |
| 2018-09-04 | $6.77 | $10.18 | 540,400 | — | — |
| 2018-08-31 | $7.03 | $10.58 | 240,700 | — | — |
| 2018-08-30 | $7.04 | $10.59 | 285,400 | — | — |
| 2018-08-29 | $7.09 | $10.67 | 170,100 | — | — |
| 2018-08-28 | $7.10 | $10.68 | 164,200 | — | — |
| 2018-08-27 | $7.15 | $10.76 | 419,700 | — | — |
| 2018-08-24 | $7.16 | $10.77 | 190,800 | — | — |
| 2018-08-23 | $7.16 | $10.77 | 260,500 | — | — |
| 2018-08-22 | $7.19 | $10.82 | 179,400 | — | — |
| 2018-08-21 | $7.13 | $10.73 | 191,000 | — | — |
| 2018-08-20 | $7.04 | $10.59 | 161,600 | — | — |
| 2018-08-17 | $6.98 | $10.50 | 169,600 | — | — |
| 2018-08-16 | $6.98 | $10.50 | 204,400 | — | — |
| 2018-08-15 | $6.89 | $10.36 | 303,400 | — | — |
| 2018-08-14 | $7.09 | $10.67 | 272,900 | — | — |
| 2018-08-13 | $7.03 | $10.58 | 689,400 | — | — |
| 2018-08-10 | $7.14 | $10.74 | 498,300 | — | — |
| 2018-08-09 | $7.15 | $10.76 | 161,300 | — | — |
| 2018-08-08 | $7.20 | $10.83 | 307,000 | — | — |
| 2018-08-07 | $7.17 | $10.79 | 332,500 | — | — |
| 2018-08-06 | $7.11 | $10.70 | 160,900 | — | — |
| 2018-08-03 | $7.12 | $10.71 | 360,400 | — | — |
| 2018-08-02 | $7.09 | $10.67 | 360,900 | — | — |
| 2018-08-01 | $6.98 | $10.50 | 402,400 | — | — |
| 2018-07-31 | $6.94 | $10.44 | 355,800 | — | — |
| 2018-07-30 | $6.87 | $10.33 | 330,900 | — | — |
| 2018-07-27 | $6.72 | $10.11 | 400,200 | — | — |
| 2018-07-26 | $6.71 | $10.09 | 524,000 | — | — |
| 2018-07-25 | $6.87 | $10.33 | 614,500 | — | — |
| 2018-07-24 | $7.14 | $10.74 | 441,100 | — | — |
| 2018-07-23 | $7.21 | $10.85 | 328,100 | — | — |
| 2018-07-20 | $7.40 | $11.13 | 485,300 | — | — |
| 2018-07-19 | $7.62 | $11.35 | 568,700 | — | — |
| 2018-07-18 | $7.65 | $11.40 | 373,700 | — | — |
| 2018-07-17 | $7.69 | $11.46 | 333,100 | — | — |
| 2018-07-16 | $7.77 | $11.57 | 532,300 | — | — |
| 2018-07-13 | $8.00 | $11.92 | 323,900 | — | — |
| 2018-07-12 | $8.11 | $12.08 | 768,000 | — | — |
| 2018-07-11 | $8.05 | $11.99 | 441,400 | — | — |
| 2018-07-10 | $8.05 | $11.99 | 396,700 | — | — |
| 2018-07-09 | $8.27 | $12.32 | 551,700 | — | — |
| 2018-07-06 | $8.28 | $12.33 | 311,700 | — | — |
| 2018-07-05 | $8.28 | $12.33 | 429,600 | — | — |
| 2018-07-03 | $8.10 | $12.07 | 263,200 | — | — |
| 2018-07-02 | $7.89 | $11.75 | 429,300 | — | — |
| 2018-06-29 | $7.98 | $11.89 | 448,200 | — | — |
| 2018-06-28 | $7.90 | $11.77 | 259,700 | — | — |
| 2018-06-27 | $7.98 | $11.89 | 326,300 | — | — |
| 2018-06-26 | $7.91 | $11.78 | 289,400 | — | — |
| 2018-06-25 | $7.84 | $11.68 | 459,200 | — | — |
| 2018-06-22 | $8.05 | $11.99 | 708,400 | — | — |
| 2018-06-21 | $7.81 | $11.63 | 450,200 | — | — |
| 2018-06-20 | $7.78 | $11.59 | 384,600 | — | — |
| 2018-06-19 | $7.67 | $11.43 | 335,600 | — | — |
| 2018-06-18 | $7.69 | $11.46 | 289,500 | — | — |
| 2018-06-15 | $7.58 | $11.29 | 504,000 | — | — |
| 2018-06-14 | $7.91 | $11.78 | 580,400 | — | — |
| 2018-06-13 | $7.91 | $11.78 | 533,400 | — | — |
| 2018-06-12 | $7.63 | $11.37 | 783,500 | — | — |
| 2018-06-11 | $7.73 | $11.52 | 406,200 | — | — |
| 2018-06-08 | $7.64 | $11.38 | 326,300 | — | — |
| 2018-06-07 | $7.69 | $11.46 | 476,700 | — | — |
| 2018-06-06 | $7.54 | $11.23 | 799,100 | — | — |
| 2018-06-05 | $7.65 | $11.40 | 362,200 | — | — |
| 2018-06-04 | $7.70 | $11.47 | 550,100 | — | — |
| 2018-06-01 | $7.40 | $11.02 | 355,400 | — | — |
| 2018-05-31 | $7.29 | $10.86 | 491,700 | — | — |
| 2018-05-30 | $7.41 | $11.04 | 520,200 | — | — |
| 2018-05-29 | $7.35 | $10.95 | 304,500 | — | — |
| 2018-05-25 | $7.31 | $10.89 | 229,600 | — | — |
| 2018-05-24 | $7.44 | $11.08 | 219,600 | — | — |
| 2018-05-23 | $7.50 | $11.17 | 198,900 | — | — |
| 2018-05-22 | $7.56 | $11.26 | 286,900 | — | — |
| 2018-05-21 | $7.55 | $11.25 | 257,900 | — | — |
| 2018-05-18 | $7.42 | $11.05 | 355,300 | — | — |
| 2018-05-17 | $7.44 | $11.08 | 280,900 | — | — |
| 2018-05-16 | $7.46 | $11.11 | 372,100 | — | — |
| 2018-05-15 | $7.54 | $11.23 | 406,800 | — | — |
| 2018-05-14 | $7.65 | $11.40 | 553,100 | — | — |
| 2018-05-11 | $7.71 | $11.49 | 354,300 | — | — |
| 2018-05-10 | $7.71 | $11.49 | 617,600 | — | — |
| 2018-05-09 | $7.54 | $11.23 | 748,200 | — | — |
| 2018-05-08 | $7.47 | $11.13 | 785,200 | — | — |
| 2018-05-07 | $7.40 | $11.02 | 793,900 | — | — |
| 2018-05-04 | $7.24 | $10.79 | 630,600 | — | — |
| 2018-05-03 | $7.18 | $10.70 | 698,100 | — | — |
| 2018-05-02 | $6.99 | $10.41 | 776,900 | — | — |
| 2018-05-01 | $6.77 | $10.09 | 269,200 | — | — |
| 2018-04-30 | $6.79 | $10.11 | 262,800 | — | — |
| 2018-04-27 | $6.77 | $10.09 | 191,700 | — | — |
| 2018-04-26 | $6.75 | $10.06 | 301,100 | — | — |
| 2018-04-25 | $6.80 | $10.13 | 323,800 | — | — |
| 2018-04-24 | $6.83 | $10.17 | 570,000 | — | — |
| 2018-04-23 | $7.00 | $10.43 | 457,400 | — | — |
| 2018-04-20 | $7.01 | $10.44 | 858,700 | — | — |
| 2018-04-19 | $6.82 | $10.16 | 499,000 | — | — |
| 2018-04-18 | $6.77 | $9.97 | 564,400 | — | — |
| 2018-04-17 | $6.72 | $9.90 | 812,800 | — | — |
| 2018-04-16 | $6.73 | $9.92 | 412,400 | — | — |
| 2018-04-13 | $6.61 | $9.74 | 461,100 | — | — |
| 2018-04-12 | $6.67 | $9.83 | 364,100 | — | — |
| 2018-04-11 | $6.72 | $9.90 | 488,100 | — | — |
| 2018-04-10 | $6.66 | $9.81 | 536,100 | — | — |
| 2018-04-09 | $6.62 | $9.75 | 327,200 | — | — |
| 2018-04-06 | $6.64 | $9.78 | 478,500 | — | — |
| 2018-04-05 | $6.84 | $10.08 | 810,500 | — | — |
| 2018-04-04 | $6.45 | $9.50 | 388,500 | — | — |
| 2018-04-03 | $6.57 | $9.68 | 856,200 | — | — |
| 2018-04-02 | $6.41 | $9.44 | 594,400 | — | — |
| 2018-03-29 | $6.24 | $9.19 | 467,600 | — | — |
| 2018-03-28 | $6.14 | $9.05 | 377,200 | — | — |
| 2018-03-27 | $6.18 | $9.11 | 450,100 | — | — |
| 2018-03-26 | $6.21 | $9.15 | 527,100 | — | — |
| 2018-03-23 | $6.20 | $9.13 | 536,200 | — | — |
| 2018-03-22 | $6.38 | $9.40 | 356,000 | — | — |
| 2018-03-21 | $6.56 | $9.67 | 379,800 | — | — |
| 2018-03-20 | $6.38 | $9.40 | 478,500 | — | — |
| 2018-03-19 | $6.47 | $9.53 | 448,600 | — | — |
| 2018-03-16 | $6.58 | $9.69 | 615,800 | — | — |
| 2018-03-15 | $6.44 | $9.49 | 322,400 | — | — |
| 2018-03-14 | $6.49 | $9.56 | 426,600 | — | — |
| 2018-03-13 | $6.43 | $9.47 | 535,600 | — | — |
| 2018-03-12 | $6.43 | $9.47 | 370,500 | — | — |
| 2018-03-09 | $6.32 | $9.31 | 461,400 | — | — |
| 2018-03-08 | $6.29 | $9.27 | 505,600 | — | — |
| 2018-03-07 | $6.10 | $8.99 | 581,100 | — | — |
| 2018-03-06 | $6.08 | $8.96 | 368,300 | — | — |
| 2018-03-05 | $6.12 | $9.02 | 600,800 | — | — |
| 2018-03-02 | $6.05 | $8.91 | 832,400 | — | — |
| 2018-03-01 | $5.92 | $8.72 | 1,051,000 | — | — |
| 2018-02-28 | $5.79 | $8.53 | 1,191,100 | — | — |
| 2018-02-27 | $6.30 | $9.28 | 399,800 | — | — |
| 2018-02-26 | $6.36 | $9.37 | 434,800 | — | — |
| 2018-02-23 | $6.25 | $9.21 | 315,100 | — | — |
| 2018-02-22 | $6.23 | $9.18 | 437,600 | — | — |
| 2018-02-21 | $6.23 | $9.18 | 422,300 | — | — |
| 2018-02-20 | $6.32 | $9.31 | 374,600 | — | — |
| 2018-02-16 | $6.43 | $9.47 | 606,800 | — | — |
| 2018-02-15 | $6.37 | $9.39 | 639,100 | — | — |
| 2018-02-14 | $6.35 | $9.36 | 265,300 | — | — |
| 2018-02-13 | $6.26 | $9.22 | 309,600 | — | — |
| 2018-02-12 | $6.25 | $9.21 | 440,600 | — | — |
| 2018-02-09 | $6.17 | $9.09 | 619,900 | — | — |
| 2018-02-08 | $6.16 | $9.08 | 509,200 | — | — |
| 2018-02-07 | $6.36 | $9.37 | 955,000 | — | — |
| 2018-02-06 | $6.39 | $9.41 | 990,300 | — | — |
| 2018-02-05 | $6.14 | $9.05 | 863,400 | — | — |
| 2018-02-02 | $6.39 | $9.41 | 636,400 | — | — |
| 2018-02-01 | $6.61 | $9.74 | 863,600 | — | — |
| 2018-01-31 | $6.52 | $9.61 | 663,500 | — | — |
| 2018-01-30 | $6.70 | $9.87 | 702,600 | — | — |
| 2018-01-29 | $6.83 | $10.06 | 940,700 | — | — |
| 2018-01-26 | $6.77 | $9.97 | 947,800 | — | — |
| 2018-01-25 | $6.70 | $9.87 | 945,200 | — | — |
| 2018-01-24 | $6.44 | $9.49 | 1,121,800 | — | — |
| 2018-01-23 | $6.16 | $9.08 | 662,900 | — | — |
| 2018-01-22 | $6.28 | $9.25 | 615,400 | — | — |
| 2018-01-19 | $6.33 | $9.22 | 1,376,400 | — | — |
| 2018-01-18 | $6.11 | $8.90 | 1,016,000 | — | — |
| 2018-01-17 | $6.22 | $9.06 | 693,800 | — | — |
| 2018-01-16 | $6.32 | $9.20 | 632,900 | — | — |
| 2018-01-12 | $6.36 | $9.26 | 441,000 | — | — |
| 2018-01-11 | $6.35 | $9.25 | 531,700 | — | — |
| 2018-01-10 | $6.22 | $9.06 | 633,100 | — | — |
| 2018-01-09 | $6.15 | $8.95 | 332,300 | — | — |
| 2018-01-08 | $6.16 | $8.97 | 645,300 | — | — |
| 2018-01-05 | $6.14 | $8.94 | 432,300 | — | — |
| 2018-01-04 | $6.14 | $8.94 | 422,300 | — | — |
| 2018-01-03 | $6.06 | $8.82 | 569,500 | — | — |
| 2018-01-02 | $6.02 | $8.77 | 449,700 | — | — |