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
- 2003-10-07 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 | $5.40 | $9.15 | 15,900 | — | — |
| 2018-12-28 | $5.47 | $9.27 | 15,300 | — | — |
| 2018-12-27 | $5.39 | $9.14 | 15,000 | — | — |
| 2018-12-26 | $5.40 | $9.15 | 21,900 | — | — |
| 2018-12-24 | $5.48 | $9.29 | 8,800 | — | — |
| 2018-12-21 | $5.44 | $9.22 | 3,600 | — | — |
| 2018-12-20 | $5.48 | $9.29 | 13,500 | — | — |
| 2018-12-19 | $5.70 | $9.66 | 17,800 | — | — |
| 2018-12-18 | $5.85 | $9.91 | 14,600 | — | — |
| 2018-12-17 | $5.90 | $10.00 | 17,000 | — | — |
| 2018-12-14 | $5.88 | $9.97 | 8,000 | — | — |
| 2018-12-13 | $5.68 | $9.63 | 12,700 | — | — |
| 2018-12-12 | $5.81 | $9.71 | 6,900 | — | — |
| 2018-12-11 | $5.83 | $9.74 | 4,800 | — | — |
| 2018-12-10 | $5.73 | $9.58 | 6,600 | — | — |
| 2018-12-07 | $5.79 | $9.68 | 9,400 | — | — |
| 2018-12-06 | $5.70 | $9.53 | 12,500 | — | — |
| 2018-12-04 | $5.82 | $9.73 | 18,700 | — | — |
| 2018-12-03 | $6.03 | $10.08 | 7,300 | — | — |
| 2018-11-30 | $5.78 | $9.66 | 8,100 | — | — |
| 2018-11-29 | $5.98 | $10.00 | 9,800 | — | — |
| 2018-11-28 | $5.99 | $10.01 | 5,100 | — | — |
| 2018-11-27 | $5.87 | $9.81 | 16,000 | — | — |
| 2018-11-26 | $5.70 | $9.53 | 6,300 | — | — |
| 2018-11-23 | $5.67 | $9.48 | 2,500 | — | — |
| 2018-11-21 | $5.95 | $9.95 | 13,800 | — | — |
| 2018-11-20 | $5.87 | $9.81 | 7,900 | — | — |
| 2018-11-19 | $5.91 | $9.88 | 7,400 | — | — |
| 2018-11-16 | $5.86 | $9.80 | 7,900 | — | — |
| 2018-11-15 | $5.96 | $9.96 | 2,800 | — | — |
| 2018-11-14 | $5.68 | $9.49 | 10,000 | — | — |
| 2018-11-13 | $5.79 | $9.68 | 22,900 | — | — |
| 2018-11-12 | $5.82 | $9.73 | 4,700 | — | — |
| 2018-11-09 | $5.93 | $9.91 | 2,800 | — | — |
| 2018-11-08 | $5.90 | $9.86 | 117,500 | — | — |
| 2018-11-07 | $5.16 | $8.63 | 15,600 | — | — |
| 2018-11-06 | $5.23 | $8.74 | 14,000 | — | — |
| 2018-11-05 | $5.20 | $8.69 | 15,400 | — | — |
| 2018-11-02 | $5.30 | $8.86 | 7,300 | — | — |
| 2018-11-01 | $5.33 | $8.91 | 2,000 | — | — |
| 2018-10-31 | $5.26 | $8.79 | 22,400 | — | — |
| 2018-10-30 | $5.25 | $8.78 | 6,200 | — | — |
| 2018-10-29 | $5.28 | $8.83 | 17,100 | — | — |
| 2018-10-26 | $5.20 | $8.69 | 17,200 | — | — |
| 2018-10-25 | $5.24 | $8.76 | 4,800 | — | — |
| 2018-10-24 | $5.25 | $8.78 | 7,500 | — | — |
| 2018-10-23 | $5.30 | $8.86 | 4,500 | — | — |
| 2018-10-22 | $5.31 | $8.88 | 4,300 | — | — |
| 2018-10-19 | $5.31 | $8.88 | 4,500 | — | — |
| 2018-10-18 | $5.32 | $8.89 | 4,200 | — | — |
| 2018-10-17 | $5.33 | $8.91 | 9,400 | — | — |
| 2018-10-16 | $5.52 | $9.23 | 9,700 | — | — |
| 2018-10-15 | $5.31 | $8.88 | 5,700 | — | — |
| 2018-10-12 | $5.30 | $8.86 | 8,200 | — | — |
| 2018-10-11 | $5.23 | $8.74 | 174,700 | — | — |
| 2018-10-10 | $5.28 | $8.83 | 18,900 | — | — |
| 2018-10-09 | $5.28 | $8.83 | 20,200 | — | — |
| 2018-10-08 | $5.40 | $9.03 | 8,400 | — | — |
| 2018-10-05 | $5.40 | $9.03 | 26,800 | — | — |
| 2018-10-04 | $5.42 | $9.06 | 27,000 | — | — |
| 2018-10-03 | $5.58 | $9.33 | 27,400 | — | — |
| 2018-10-02 | $5.61 | $9.38 | 3,800 | — | — |
| 2018-10-01 | $5.70 | $9.53 | 2,500 | — | — |
| 2018-09-28 | $5.70 | $9.53 | 16,800 | — | — |
| 2018-09-27 | $5.65 | $9.44 | 7,800 | — | — |
| 2018-09-26 | $5.75 | $9.61 | 5,100 | — | — |
| 2018-09-25 | $5.70 | $9.53 | 10,900 | — | — |
| 2018-09-24 | $5.85 | $9.78 | 20,400 | — | — |
| 2018-09-21 | $5.95 | $9.95 | 21,200 | — | — |
| 2018-09-20 | $5.90 | $9.86 | 6,600 | — | — |
| 2018-09-19 | $5.70 | $9.53 | 12,100 | — | — |
| 2018-09-18 | $5.75 | $9.61 | 28,700 | — | — |
| 2018-09-17 | $5.90 | $9.86 | 37,000 | — | — |
| 2018-09-14 | $6.00 | $10.03 | 41,500 | — | — |
| 2018-09-13 | $6.10 | $10.20 | 15,800 | — | — |
| 2018-09-12 | $6.10 | $10.06 | 59,800 | — | — |
| 2018-09-11 | $6.05 | $9.98 | 20,300 | — | — |
| 2018-09-10 | $6.05 | $9.98 | 20,600 | — | — |
| 2018-09-07 | $6.05 | $9.98 | 26,500 | — | — |
| 2018-09-06 | $6.05 | $9.98 | 19,800 | — | — |
| 2018-09-05 | $6.00 | $9.90 | 16,500 | — | — |
| 2018-09-04 | $5.85 | $9.65 | 9,900 | — | — |
| 2018-08-31 | $5.85 | $9.65 | 12,100 | — | — |
| 2018-08-30 | $5.70 | $9.40 | 7,000 | — | — |
| 2018-08-29 | $5.57 | $9.19 | 8,600 | — | — |
| 2018-08-28 | $5.45 | $8.99 | 11,500 | — | — |
| 2018-08-27 | $5.70 | $9.40 | 8,400 | — | — |
| 2018-08-24 | $5.70 | $9.40 | 3,700 | — | — |
| 2018-08-23 | $5.76 | $9.50 | 24,700 | — | — |
| 2018-08-22 | $5.76 | $9.50 | 4,700 | — | — |
| 2018-08-21 | $5.80 | $9.57 | 5,900 | — | — |
| 2018-08-20 | $5.85 | $9.65 | 4,100 | — | — |
| 2018-08-17 | $5.80 | $9.57 | 3,600 | — | — |
| 2018-08-16 | $5.90 | $9.73 | 7,500 | — | — |
| 2018-08-15 | $5.85 | $9.65 | 14,200 | — | — |
| 2018-08-14 | $5.75 | $9.49 | 8,400 | — | — |
| 2018-08-13 | $5.81 | $9.58 | 18,200 | — | — |
| 2018-08-10 | $5.90 | $9.73 | 35,300 | — | — |
| 2018-08-09 | $5.74 | $9.47 | 94,600 | — | — |
| 2018-08-08 | $5.43 | $8.96 | 6,700 | — | — |
| 2018-08-07 | $5.32 | $8.78 | 5,400 | — | — |
| 2018-08-06 | $5.38 | $8.87 | 5,600 | — | — |
| 2018-08-03 | $5.35 | $8.83 | 12,300 | — | — |
| 2018-08-02 | $5.40 | $8.91 | 7,200 | — | — |
| 2018-08-01 | $5.40 | $8.91 | 13,700 | — | — |
| 2018-07-31 | $5.30 | $8.74 | 22,100 | — | — |
| 2018-07-30 | $5.45 | $8.99 | 28,900 | — | — |
| 2018-07-27 | $5.25 | $8.66 | 19,300 | — | — |
| 2018-07-26 | $5.23 | $8.63 | 17,500 | — | — |
| 2018-07-25 | $5.20 | $8.58 | 16,000 | — | — |
| 2018-07-24 | $5.30 | $8.74 | 5,100 | — | — |
| 2018-07-23 | $5.35 | $8.83 | 25,600 | — | — |
| 2018-07-20 | $5.38 | $8.87 | 2,200 | — | — |
| 2018-07-19 | $5.35 | $8.83 | 10,400 | — | — |
| 2018-07-18 | $5.35 | $8.83 | 12,500 | — | — |
| 2018-07-17 | $5.35 | $8.83 | 15,200 | — | — |
| 2018-07-16 | $5.40 | $8.91 | 6,400 | — | — |
| 2018-07-13 | $5.45 | $8.99 | 54,900 | — | — |
| 2018-07-12 | $5.40 | $8.91 | 30,600 | — | — |
| 2018-07-11 | $5.40 | $8.91 | 47,000 | — | — |
| 2018-07-10 | $5.35 | $8.83 | 11,400 | — | — |
| 2018-07-09 | $5.50 | $9.07 | 35,100 | — | — |
| 2018-07-06 | $5.55 | $9.16 | 8,700 | — | — |
| 2018-07-05 | $5.60 | $9.24 | 7,800 | — | — |
| 2018-07-03 | $5.59 | $9.22 | 2,500 | — | — |
| 2018-07-02 | $5.60 | $9.24 | 4,500 | — | — |
| 2018-06-29 | $5.70 | $9.40 | 39,100 | — | — |
| 2018-06-28 | $5.60 | $9.24 | 84,900 | — | — |
| 2018-06-27 | $5.59 | $9.22 | 4,400 | — | — |
| 2018-06-26 | $5.55 | $9.16 | 900 | — | — |
| 2018-06-25 | $5.50 | $9.07 | 15,000 | — | — |
| 2018-06-22 | $5.60 | $9.24 | 22,600 | — | — |
| 2018-06-21 | $5.65 | $9.32 | 14,300 | — | — |
| 2018-06-20 | $5.80 | $9.57 | 21,700 | — | — |
| 2018-06-19 | $5.75 | $9.49 | 27,300 | — | — |
| 2018-06-18 | $5.75 | $9.49 | 47,300 | — | — |
| 2018-06-15 | $5.75 | $9.49 | 218,900 | — | — |
| 2018-06-14 | $5.75 | $9.49 | 71,400 | — | — |
| 2018-06-13 | $5.90 | $9.60 | 155,500 | — | — |
| 2018-06-12 | $5.65 | $9.19 | 166,900 | — | — |
| 2018-06-11 | $5.55 | $9.03 | 54,700 | — | — |
| 2018-06-08 | $5.50 | $8.95 | 58,100 | — | — |
| 2018-06-07 | $5.50 | $8.95 | 18,000 | — | — |
| 2018-06-06 | $5.55 | $9.03 | 59,600 | — | — |
| 2018-06-05 | $5.60 | $9.11 | 48,600 | — | — |
| 2018-06-04 | $5.70 | $9.28 | 33,500 | — | — |
| 2018-06-01 | $5.80 | $9.44 | 50,000 | — | — |
| 2018-05-31 | $5.80 | $9.44 | 66,200 | — | — |
| 2018-05-30 | $6.00 | $9.76 | 35,700 | — | — |
| 2018-05-29 | $5.85 | $9.52 | 11,100 | — | — |
| 2018-05-25 | $5.95 | $9.68 | 10,800 | — | — |
| 2018-05-24 | $6.00 | $9.76 | 11,900 | — | — |
| 2018-05-23 | $5.99 | $9.75 | 2,100 | — | — |
| 2018-05-22 | $6.00 | $9.76 | 25,900 | — | — |
| 2018-05-21 | $6.05 | $9.84 | 10,700 | — | — |
| 2018-05-18 | $5.95 | $9.68 | 13,900 | — | — |
| 2018-05-17 | $5.95 | $9.68 | 19,600 | — | — |
| 2018-05-16 | $5.95 | $9.68 | 17,600 | — | — |
| 2018-05-15 | $5.97 | $9.71 | 23,300 | — | — |
| 2018-05-14 | $5.90 | $9.60 | 15,000 | — | — |
| 2018-05-11 | $5.85 | $9.52 | 17,900 | — | — |
| 2018-05-10 | $5.85 | $9.52 | 2,900 | — | — |
| 2018-05-09 | $5.90 | $9.60 | 6,200 | — | — |
| 2018-05-08 | $5.95 | $9.68 | 8,000 | — | — |
| 2018-05-07 | $5.95 | $9.68 | 900 | — | — |
| 2018-05-04 | $5.90 | $9.60 | 6,800 | — | — |
| 2018-05-03 | $5.80 | $9.44 | 3,000 | — | — |
| 2018-05-02 | $5.85 | $9.52 | 10,400 | — | — |
| 2018-05-01 | $5.95 | $9.68 | 14,200 | — | — |
| 2018-04-30 | $5.90 | $9.60 | 19,600 | — | — |
| 2018-04-27 | $6.05 | $9.84 | 14,900 | — | — |
| 2018-04-26 | $5.90 | $9.60 | 13,500 | — | — |
| 2018-04-25 | $5.87 | $9.55 | 42,600 | — | — |
| 2018-04-24 | $5.80 | $9.44 | 59,900 | — | — |
| 2018-04-23 | $5.70 | $9.28 | 11,100 | — | — |
| 2018-04-20 | $5.75 | $9.36 | 0 | — | — |
| 2018-04-19 | $5.75 | $9.36 | 1,700 | — | — |
| 2018-04-18 | $5.75 | $9.36 | 3,800 | — | — |
| 2018-04-17 | $5.78 | $9.41 | 4,500 | — | — |
| 2018-04-16 | $5.80 | $9.44 | 6,300 | — | — |
| 2018-04-13 | $5.85 | $9.52 | 5,800 | — | — |
| 2018-04-12 | $5.90 | $9.60 | 1,400 | — | — |
| 2018-04-11 | $5.90 | $9.60 | 0 | — | — |
| 2018-04-10 | $5.90 | $9.60 | 30,800 | — | — |
| 2018-04-09 | $5.85 | $9.52 | 12,900 | — | — |
| 2018-04-06 | $5.95 | $9.68 | 6,400 | — | — |
| 2018-04-05 | $5.90 | $9.60 | 3,400 | — | — |
| 2018-04-04 | $5.90 | $9.60 | 6,800 | — | — |
| 2018-04-03 | $5.90 | $9.60 | 7,000 | — | — |
| 2018-04-02 | $5.85 | $9.52 | 16,900 | — | — |
| 2018-03-29 | $5.90 | $9.60 | 16,200 | — | — |
| 2018-03-28 | $5.90 | $9.60 | 20,500 | — | — |
| 2018-03-27 | $5.90 | $9.60 | 36,700 | — | — |
| 2018-03-26 | $6.00 | $9.76 | 9,700 | — | — |
| 2018-03-23 | $6.00 | $9.76 | 31,600 | — | — |
| 2018-03-22 | $6.00 | $9.76 | 12,900 | — | — |
| 2018-03-21 | $6.05 | $9.84 | 500 | — | — |
| 2018-03-20 | $6.05 | $9.84 | 14,400 | — | — |
| 2018-03-19 | $6.10 | $9.93 | 6,600 | — | — |
| 2018-03-16 | $6.15 | $10.01 | 3,300 | — | — |
| 2018-03-15 | $6.15 | $10.01 | 2,700 | — | — |
| 2018-03-14 | $6.25 | $10.04 | 8,900 | — | — |
| 2018-03-13 | $6.25 | $10.04 | 7,500 | — | — |
| 2018-03-12 | $6.30 | $10.12 | 5,900 | — | — |
| 2018-03-09 | $6.30 | $10.12 | 9,000 | — | — |
| 2018-03-08 | $6.33 | $10.17 | 13,000 | — | — |
| 2018-03-07 | $6.30 | $10.12 | 14,600 | — | — |
| 2018-03-06 | $6.40 | $10.28 | 6,900 | — | — |
| 2018-03-05 | $6.45 | $10.36 | 5,800 | — | — |
| 2018-03-02 | $6.45 | $10.36 | 3,500 | — | — |
| 2018-03-01 | $6.35 | $10.20 | 2,200 | — | — |
| 2018-02-28 | $6.50 | $10.44 | 6,500 | — | — |
| 2018-02-27 | $6.50 | $10.44 | 1,500 | — | — |
| 2018-02-26 | $6.35 | $10.20 | 14,900 | — | — |
| 2018-02-23 | $6.45 | $10.36 | 12,000 | — | — |
| 2018-02-22 | $6.43 | $10.33 | 33,700 | — | — |
| 2018-02-21 | $6.50 | $10.44 | 17,100 | — | — |
| 2018-02-20 | $6.50 | $10.44 | 6,000 | — | — |
| 2018-02-16 | $6.60 | $10.60 | 13,900 | — | — |
| 2018-02-15 | $6.53 | $10.49 | 6,200 | — | — |
| 2018-02-14 | $6.55 | $10.52 | 16,300 | — | — |
| 2018-02-13 | $6.65 | $10.68 | 7,000 | — | — |
| 2018-02-12 | $6.50 | $10.44 | 11,600 | — | — |
| 2018-02-09 | $6.41 | $10.30 | 52,100 | — | — |
| 2018-02-08 | $6.53 | $10.49 | 31,800 | — | — |
| 2018-02-07 | $7.20 | $11.57 | 8,700 | — | — |
| 2018-02-06 | $7.05 | $11.33 | 15,300 | — | — |
| 2018-02-05 | $7.15 | $11.49 | 12,100 | — | — |
| 2018-02-02 | $7.18 | $11.53 | 17,500 | — | — |
| 2018-02-01 | $7.20 | $11.57 | 4,500 | — | — |
| 2018-01-31 | $7.10 | $11.41 | 22,600 | — | — |
| 2018-01-30 | $7.25 | $11.65 | 6,300 | — | — |
| 2018-01-29 | $7.38 | $11.86 | 8,400 | — | — |
| 2018-01-26 | $7.40 | $11.89 | 9,600 | — | — |
| 2018-01-25 | $7.35 | $11.81 | 14,100 | — | — |
| 2018-01-24 | $7.45 | $11.97 | 4,900 | — | — |
| 2018-01-23 | $7.40 | $11.89 | 2,700 | — | — |
| 2018-01-22 | $7.30 | $11.73 | 5,800 | — | — |
| 2018-01-19 | $7.25 | $11.65 | 14,600 | — | — |
| 2018-01-18 | $7.20 | $11.57 | 15,700 | — | — |
| 2018-01-17 | $7.30 | $11.73 | 27,300 | — | — |
| 2018-01-16 | $7.15 | $11.49 | 19,700 | — | — |
| 2018-01-12 | $7.15 | $11.49 | 7,000 | — | — |
| 2018-01-11 | $7.15 | $11.49 | 3,600 | — | — |
| 2018-01-10 | $7.15 | $11.49 | 14,500 | — | — |
| 2018-01-09 | $7.15 | $11.49 | 9,100 | — | — |
| 2018-01-08 | $7.25 | $11.65 | 17,300 | — | — |
| 2018-01-05 | $7.23 | $11.61 | 22,800 | — | — |
| 2018-01-04 | $7.20 | $11.57 | 40,500 | — | — |
| 2018-01-03 | $7.15 | $11.49 | 111,700 | — | — |
| 2018-01-02 | $6.60 | $10.60 | 11,000 | — | — |