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
- 2001-07-12 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 | $5.82 | $5.82 | 1,500 | — | — |
| 2018-12-28 | $5.68 | $5.68 | 3,100 | — | — |
| 2018-12-27 | $5.62 | $5.62 | 3,100 | — | — |
| 2018-12-26 | $5.50 | $5.50 | 2,800 | — | — |
| 2018-12-24 | $5.42 | $5.42 | 16,200 | — | — |
| 2018-12-21 | $5.60 | $5.60 | 17,500 | — | — |
| 2018-12-20 | $5.60 | $5.60 | 7,100 | — | — |
| 2018-12-19 | $5.88 | $5.88 | 1,300 | — | — |
| 2018-12-18 | $5.75 | $5.75 | 9,000 | — | — |
| 2018-12-17 | $5.85 | $5.85 | 11,100 | — | — |
| 2018-12-14 | $5.90 | $5.90 | 1,400 | — | — |
| 2018-12-13 | $5.76 | $5.76 | 1,700 | — | — |
| 2018-12-12 | $5.88 | $5.88 | 300 | — | — |
| 2018-12-11 | $5.70 | $5.70 | 600 | — | — |
| 2018-12-10 | $5.85 | $5.85 | 700 | — | — |
| 2018-12-07 | $5.75 | $5.75 | 27,500 | — | — |
| 2018-12-06 | $5.88 | $5.88 | 6,000 | — | — |
| 2018-12-04 | $6.00 | $6.00 | 100 | — | — |
| 2018-12-03 | $6.00 | $6.00 | 1,600 | — | — |
| 2018-11-30 | $5.95 | $5.95 | 7,000 | — | — |
| 2018-11-29 | $5.91 | $5.91 | 1,300 | — | — |
| 2018-11-28 | $5.98 | $5.98 | 4,400 | — | — |
| 2018-11-27 | $5.94 | $5.94 | 2,400 | — | — |
| 2018-11-26 | $5.92 | $5.92 | 15,500 | — | — |
| 2018-11-23 | $6.26 | $6.26 | 400 | — | — |
| 2018-11-21 | $6.32 | $6.32 | 200 | — | — |
| 2018-11-20 | $5.85 | $5.85 | 11,200 | — | — |
| 2018-11-19 | $6.32 | $6.32 | 27,000 | — | — |
| 2018-11-16 | $6.13 | $6.13 | 600 | — | — |
| 2018-11-15 | $6.20 | $6.20 | 4,100 | — | — |
| 2018-11-14 | $6.33 | $6.33 | 5,500 | — | — |
| 2018-11-13 | $6.40 | $6.40 | 81,700 | — | — |
| 2018-11-12 | $5.97 | $5.97 | 9,100 | — | — |
| 2018-11-09 | $6.15 | $6.15 | 2,300 | — | — |
| 2018-11-08 | $6.30 | $6.30 | 4,700 | — | — |
| 2018-11-07 | $6.18 | $6.18 | 2,500 | — | — |
| 2018-11-06 | $6.20 | $6.20 | 6,500 | — | — |
| 2018-11-05 | $5.94 | $5.94 | 7,400 | — | — |
| 2018-11-02 | $6.14 | $6.14 | 5,100 | — | — |
| 2018-11-01 | $6.08 | $6.08 | 4,500 | — | — |
| 2018-10-31 | $6.08 | $6.08 | 1,400 | — | — |
| 2018-10-30 | $5.99 | $5.99 | 5,000 | — | — |
| 2018-10-29 | $5.99 | $5.99 | 17,800 | — | — |
| 2018-10-26 | $5.70 | $5.70 | 1,300 | — | — |
| 2018-10-25 | $5.77 | $5.77 | 7,200 | — | — |
| 2018-10-24 | $5.88 | $5.88 | 1,100 | — | — |
| 2018-10-23 | $5.80 | $5.80 | 3,700 | — | — |
| 2018-10-22 | $5.80 | $5.80 | 1,400 | — | — |
| 2018-10-19 | $6.10 | $6.10 | 2,500 | — | — |
| 2018-10-18 | $6.22 | $6.22 | 5,000 | — | — |
| 2018-10-17 | $6.09 | $6.09 | 5,400 | — | — |
| 2018-10-16 | $6.49 | $6.49 | 56,200 | — | — |
| 2018-10-15 | $6.00 | $6.00 | 4,500 | — | — |
| 2018-10-12 | $6.00 | $6.00 | 14,200 | — | — |
| 2018-10-11 | $6.40 | $6.40 | 3,100 | — | — |
| 2018-10-10 | $6.11 | $6.11 | 14,600 | — | — |
| 2018-10-09 | $5.70 | $5.70 | 4,000 | — | — |
| 2018-10-08 | $5.80 | $5.80 | 2,900 | — | — |
| 2018-10-05 | $5.87 | $5.87 | 1,200 | — | — |
| 2018-10-04 | $6.00 | $6.00 | 31,000 | — | — |
| 2018-10-03 | $5.83 | $5.83 | 13,200 | — | — |
| 2018-10-02 | $5.97 | $5.97 | 16,900 | — | — |
| 2018-10-01 | $6.09 | $6.09 | 11,200 | — | — |
| 2018-09-28 | $6.03 | $6.03 | 16,900 | — | — |
| 2018-09-27 | $6.00 | $6.00 | 17,500 | — | — |
| 2018-09-26 | $6.00 | $6.00 | 13,400 | — | — |
| 2018-09-25 | $6.01 | $6.01 | 14,900 | — | — |
| 2018-09-24 | $6.13 | $6.13 | 32,700 | — | — |
| 2018-09-21 | $5.97 | $5.97 | 158,100 | — | — |
| 2018-09-20 | $6.52 | $6.52 | 209,000 | — | — |
| 2018-09-19 | $5.87 | $5.87 | 46,900 | — | — |
| 2018-09-18 | $5.63 | $5.63 | 33,100 | — | — |
| 2018-09-17 | $5.67 | $5.67 | 117,900 | — | — |
| 2018-09-14 | $5.43 | $5.43 | 150,300 | — | — |
| 2018-09-13 | $5.12 | $5.12 | 554,300 | — | — |
| 2018-09-12 | $4.53 | $4.53 | 26,000 | — | — |
| 2018-09-11 | $4.43 | $4.43 | 24,900 | — | — |
| 2018-09-10 | $4.25 | $4.25 | 22,400 | — | — |
| 2018-09-07 | $4.14 | $4.14 | 200 | — | — |
| 2018-09-06 | $4.18 | $4.18 | 1,900 | — | — |
| 2018-09-05 | $4.15 | $4.15 | 5,800 | — | — |
| 2018-09-04 | $4.12 | $4.12 | 4,200 | — | — |
| 2018-08-31 | $4.12 | $4.12 | 7,400 | — | — |
| 2018-08-30 | $4.16 | $4.16 | 1,100 | — | — |
| 2018-08-29 | $4.18 | $4.18 | 19,600 | — | — |
| 2018-08-28 | $4.24 | $4.24 | 2,500 | — | — |
| 2018-08-27 | $4.24 | $4.24 | 13,800 | — | — |
| 2018-08-24 | $4.25 | $4.25 | 4,600 | — | — |
| 2018-08-23 | $4.29 | $4.29 | 7,400 | — | — |
| 2018-08-22 | $4.35 | $4.35 | 3,000 | — | — |
| 2018-08-21 | $4.35 | $4.35 | 40,100 | — | — |
| 2018-08-20 | $4.40 | $4.40 | 15,300 | — | — |
| 2018-08-17 | $4.20 | $4.20 | 48,600 | — | — |
| 2018-08-16 | $4.21 | $4.21 | 8,600 | — | — |
| 2018-08-15 | $4.24 | $4.24 | 52,300 | — | — |
| 2018-08-14 | $4.34 | $4.34 | 23,000 | — | — |
| 2018-08-13 | $4.33 | $4.33 | 22,600 | — | — |
| 2018-08-10 | $4.54 | $4.54 | 13,400 | — | — |
| 2018-08-09 | $4.50 | $4.50 | 9,300 | — | — |
| 2018-08-08 | $4.64 | $4.64 | 10,200 | — | — |
| 2018-08-07 | $4.59 | $4.59 | 14,800 | — | — |
| 2018-08-06 | $4.66 | $4.66 | 11,900 | — | — |
| 2018-08-03 | $4.62 | $4.62 | 48,400 | — | — |
| 2018-08-02 | $4.71 | $4.71 | 23,900 | — | — |
| 2018-08-01 | $4.56 | $4.56 | 15,900 | — | — |
| 2018-07-31 | $4.63 | $4.63 | 28,100 | — | — |
| 2018-07-30 | $4.59 | $4.59 | 53,600 | — | — |
| 2018-07-27 | $4.79 | $4.79 | 63,100 | — | — |
| 2018-07-26 | $4.82 | $4.82 | 45,900 | — | — |
| 2018-07-25 | $4.71 | $4.71 | 67,700 | — | — |
| 2018-07-24 | $4.80 | $4.80 | 80,000 | — | — |
| 2018-07-23 | $4.95 | $4.95 | 58,100 | — | — |
| 2018-07-20 | $5.05 | $5.05 | 230,900 | — | — |
| 2018-07-19 | $5.29 | $5.29 | 566,000 | — | — |
| 2018-07-18 | $4.54 | $4.54 | 473,200 | — | — |
| 2018-07-17 | $4.81 | $4.81 | 1,183,900 | — | — |
| 2018-07-16 | $6.15 | $6.15 | 10,604,800 | — | — |
| 2018-07-13 | $3.73 | $3.73 | 10,200 | — | — |
| 2018-07-12 | $3.72 | $3.72 | 600 | — | — |
| 2018-07-11 | $3.70 | $3.70 | 11,700 | — | — |
| 2018-07-10 | $3.69 | $3.69 | 0 | — | — |
| 2018-07-09 | $3.69 | $3.69 | 9,500 | — | — |
| 2018-07-06 | $3.72 | $3.72 | 17,500 | — | — |
| 2018-07-05 | $3.88 | $3.88 | 1,600 | — | — |
| 2018-07-03 | $3.70 | $3.70 | 4,800 | — | — |
| 2018-07-02 | $3.70 | $3.70 | 10,200 | — | — |
| 2018-06-29 | $3.82 | $3.82 | 200 | — | — |
| 2018-06-28 | $3.82 | $3.82 | 100 | — | — |
| 2018-06-27 | $3.83 | $3.83 | 700 | — | — |
| 2018-06-26 | $3.98 | $3.98 | 0 | — | — |
| 2018-06-25 | $3.98 | $3.98 | 500 | — | — |
| 2018-06-22 | $4.00 | $4.00 | 15,600 | — | — |
| 2018-06-21 | $3.85 | $3.85 | 2,300 | — | — |
| 2018-06-20 | $3.97 | $3.97 | 3,300 | — | — |
| 2018-06-19 | $3.92 | $3.92 | 600 | — | — |
| 2018-06-18 | $3.99 | $3.99 | 7,300 | — | — |
| 2018-06-15 | $3.65 | $3.65 | 22,600 | — | — |
| 2018-06-14 | $3.82 | $3.82 | 5,900 | — | — |
| 2018-06-13 | $3.73 | $3.73 | 39,600 | — | — |
| 2018-06-12 | $3.90 | $3.90 | 8,400 | — | — |
| 2018-06-11 | $3.88 | $3.88 | 500 | — | — |
| 2018-06-08 | $3.87 | $3.87 | 900 | — | — |
| 2018-06-07 | $3.91 | $3.91 | 3,700 | — | — |
| 2018-06-06 | $3.72 | $3.72 | 4,800 | — | — |
| 2018-06-05 | $3.80 | $3.80 | 3,000 | — | — |
| 2018-06-04 | $3.93 | $3.93 | 12,500 | — | — |
| 2018-06-01 | $3.85 | $3.85 | 3,200 | — | — |
| 2018-05-31 | $3.86 | $3.86 | 8,300 | — | — |
| 2018-05-30 | $3.75 | $3.75 | 15,700 | — | — |
| 2018-05-29 | $3.85 | $3.85 | 14,400 | — | — |
| 2018-05-25 | $3.87 | $3.87 | 200 | — | — |
| 2018-05-24 | $3.85 | $3.85 | 68,400 | — | — |
| 2018-05-23 | $4.15 | $4.15 | 80,600 | — | — |
| 2018-05-22 | $3.96 | $3.96 | 2,200 | — | — |
| 2018-05-21 | $3.96 | $3.96 | 11,600 | — | — |
| 2018-05-18 | $4.00 | $4.00 | 10,500 | — | — |
| 2018-05-17 | $3.97 | $3.97 | 4,200 | — | — |
| 2018-05-16 | $4.04 | $4.04 | 18,000 | — | — |
| 2018-05-15 | $4.00 | $4.00 | 34,300 | — | — |
| 2018-05-14 | $4.01 | $4.01 | 0 | — | — |
| 2018-05-11 | $4.01 | $4.01 | 800 | — | — |
| 2018-05-10 | $4.05 | $4.05 | 3,400 | — | — |
| 2018-05-09 | $4.01 | $4.01 | 20,100 | — | — |
| 2018-05-08 | $4.10 | $4.10 | 300 | — | — |
| 2018-05-07 | $4.18 | $4.18 | 4,800 | — | — |
| 2018-05-04 | $4.20 | $4.20 | 8,400 | — | — |
| 2018-05-03 | $4.14 | $4.14 | 5,400 | — | — |
| 2018-05-02 | $4.15 | $4.15 | 4,400 | — | — |
| 2018-05-01 | $4.19 | $4.19 | 11,300 | — | — |
| 2018-04-30 | $4.01 | $4.01 | 36,600 | — | — |
| 2018-04-27 | $3.66 | $3.66 | 9,500 | — | — |
| 2018-04-26 | $3.67 | $3.67 | 2,100 | — | — |
| 2018-04-25 | $3.64 | $3.64 | 22,900 | — | — |
| 2018-04-24 | $3.74 | $3.74 | 8,400 | — | — |
| 2018-04-23 | $3.98 | $3.98 | 52,800 | — | — |
| 2018-04-20 | $3.96 | $3.96 | 14,500 | — | — |
| 2018-04-19 | $4.13 | $4.13 | 0 | — | — |
| 2018-04-18 | $4.13 | $4.13 | 13,600 | — | — |
| 2018-04-17 | $3.93 | $3.93 | 1,100 | — | — |
| 2018-04-16 | $3.90 | $3.90 | 10,200 | — | — |
| 2018-04-13 | $4.09 | $4.09 | 16,800 | — | — |
| 2018-04-12 | $3.87 | $3.87 | 14,100 | — | — |
| 2018-04-11 | $3.87 | $3.87 | 13,700 | — | — |
| 2018-04-10 | $3.71 | $3.71 | 26,000 | — | — |
| 2018-04-09 | $3.59 | $3.59 | 29,900 | — | — |
| 2018-04-06 | $3.36 | $3.36 | 1,100 | — | — |
| 2018-04-05 | $3.56 | $3.56 | 1,400 | — | — |
| 2018-04-04 | $3.42 | $3.42 | 38,900 | — | — |
| 2018-04-03 | $3.74 | $3.74 | 22,600 | — | — |
| 2018-04-02 | $3.50 | $3.50 | 17,000 | — | — |
| 2018-03-29 | $3.45 | $3.45 | 16,200 | — | — |
| 2018-03-28 | $3.51 | $3.51 | 8,100 | — | — |
| 2018-03-27 | $3.35 | $3.35 | 169,300 | — | — |
| 2018-03-26 | $3.41 | $3.41 | 13,700 | — | — |
| 2018-03-23 | $3.41 | $3.41 | 2,800 | — | — |
| 2018-03-22 | $3.31 | $3.31 | 13,800 | — | — |
| 2018-03-21 | $3.53 | $3.53 | 8,500 | — | — |
| 2018-03-20 | $3.45 | $3.45 | 36,000 | — | — |
| 2018-03-19 | $3.68 | $3.68 | 43,500 | — | — |
| 2018-03-16 | $4.17 | $4.17 | 3,800 | — | — |
| 2018-03-15 | $4.01 | $4.01 | 4,900 | — | — |
| 2018-03-14 | $4.00 | $4.00 | 11,500 | — | — |
| 2018-03-13 | $3.95 | $3.95 | 70,100 | — | — |
| 2018-03-12 | $4.22 | $4.22 | 26,700 | — | — |
| 2018-03-09 | $4.40 | $4.40 | 59,400 | — | — |
| 2018-03-08 | $4.25 | $4.25 | 26,300 | — | — |
| 2018-03-07 | $4.43 | $4.43 | 17,000 | — | — |
| 2018-03-06 | $4.23 | $4.23 | 28,100 | — | — |
| 2018-03-05 | $4.54 | $4.54 | 8,500 | — | — |
| 2018-03-02 | $4.55 | $4.55 | 2,100 | — | — |
| 2018-03-01 | $4.59 | $4.59 | 17,000 | — | — |
| 2018-02-28 | $4.64 | $4.64 | 45,700 | — | — |
| 2018-02-27 | $4.95 | $4.95 | 52,700 | — | — |
| 2018-02-26 | $5.01 | $5.01 | 15,700 | — | — |
| 2018-02-23 | $5.00 | $5.00 | 11,700 | — | — |
| 2018-02-22 | $4.96 | $4.96 | 21,200 | — | — |
| 2018-02-21 | $5.23 | $5.23 | 4,000 | — | — |
| 2018-02-20 | $5.02 | $5.02 | 15,300 | — | — |
| 2018-02-16 | $5.10 | $5.10 | 1,800 | — | — |
| 2018-02-15 | $4.95 | $4.95 | 35,200 | — | — |
| 2018-02-14 | $5.00 | $5.00 | 43,300 | — | — |
| 2018-02-13 | $4.79 | $4.79 | 63,200 | — | — |
| 2018-02-12 | $4.94 | $4.94 | 35,800 | — | — |
| 2018-02-09 | $4.77 | $4.77 | 47,100 | — | — |
| 2018-02-08 | $4.91 | $4.91 | 46,200 | — | — |
| 2018-02-07 | $5.54 | $5.54 | 20,900 | — | — |
| 2018-02-06 | $5.43 | $5.43 | 16,500 | — | — |
| 2018-02-05 | $5.23 | $5.23 | 34,400 | — | — |
| 2018-02-02 | $4.65 | $4.65 | 38,700 | — | — |
| 2018-02-01 | $4.62 | $4.62 | 45,600 | — | — |
| 2018-01-31 | $4.78 | $4.78 | 111,000 | — | — |
| 2018-01-30 | $5.92 | $5.92 | 57,800 | — | — |
| 2018-01-29 | $6.10 | $6.10 | 79,800 | — | — |
| 2018-01-26 | $5.65 | $5.65 | 20,400 | — | — |
| 2018-01-25 | $5.24 | $5.24 | 19,500 | — | — |
| 2018-01-24 | $5.10 | $5.10 | 9,100 | — | — |
| 2018-01-23 | $5.10 | $5.10 | 7,500 | — | — |
| 2018-01-22 | $4.92 | $4.92 | 5,500 | — | — |
| 2018-01-19 | $5.05 | $5.05 | 43,100 | — | — |
| 2018-01-18 | $4.70 | $4.70 | 15,200 | — | — |
| 2018-01-17 | $4.67 | $4.67 | 30,000 | — | — |
| 2018-01-16 | $4.65 | $4.65 | 9,200 | — | — |
| 2018-01-12 | $4.70 | $4.70 | 8,100 | — | — |
| 2018-01-11 | $4.80 | $4.80 | 2,500 | — | — |
| 2018-01-10 | $4.76 | $4.76 | 4,100 | — | — |
| 2018-01-09 | $4.81 | $4.81 | 1,700 | — | — |
| 2018-01-08 | $4.76 | $4.76 | 1,900 | — | — |
| 2018-01-05 | $4.73 | $4.73 | 2,500 | — | — |
| 2018-01-04 | $4.68 | $4.68 | 13,800 | — | — |
| 2018-01-03 | $4.84 | $4.84 | 4,600 | — | — |
| 2018-01-02 | $4.80 | $4.80 | 2,800 | — | — |