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
- 2017-04-28 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 | $6.54 | $6.54 | 6,096,000 | — | — |
| 2018-12-28 | $6.36 | $6.36 | 7,472,500 | — | — |
| 2018-12-27 | $6.66 | $6.66 | 6,375,000 | — | — |
| 2018-12-26 | $6.75 | $6.75 | 8,585,500 | — | — |
| 2018-12-24 | $6.16 | $6.16 | 4,955,000 | — | — |
| 2018-12-21 | $5.97 | $5.97 | 10,099,500 | — | — |
| 2018-12-20 | $6.28 | $6.28 | 16,955,000 | — | — |
| 2018-12-19 | $6.51 | $6.51 | 10,268,000 | — | — |
| 2018-12-18 | $6.95 | $6.95 | 10,443,500 | — | — |
| 2018-12-17 | $6.55 | $6.55 | 8,031,500 | — | — |
| 2018-12-14 | $6.43 | $6.43 | 7,337,500 | — | — |
| 2018-12-13 | $6.71 | $6.71 | 7,161,000 | — | — |
| 2018-12-12 | $7.15 | $7.15 | 11,103,000 | — | — |
| 2018-12-11 | $6.76 | $6.76 | 17,322,000 | — | — |
| 2018-12-10 | $7.09 | $7.09 | 7,059,000 | — | — |
| 2018-12-07 | $7.14 | $7.14 | 14,573,500 | — | — |
| 2018-12-06 | $7.72 | $7.72 | 10,574,000 | — | — |
| 2018-12-04 | $7.68 | $7.68 | 20,523,500 | — | — |
| 2018-12-03 | $8.57 | $8.57 | 11,336,000 | — | — |
| 2018-11-30 | $8.66 | $8.66 | 10,056,000 | — | — |
| 2018-11-29 | $9.45 | $9.45 | 11,779,000 | — | — |
| 2018-11-28 | $9.48 | $9.48 | 9,458,500 | — | — |
| 2018-11-27 | $9.21 | $9.21 | 4,231,000 | — | — |
| 2018-11-26 | $9.01 | $9.01 | 5,001,500 | — | — |
| 2018-11-23 | $8.53 | $8.53 | 2,830,000 | — | — |
| 2018-11-21 | $8.34 | $8.34 | 5,707,000 | — | — |
| 2018-11-20 | $8.24 | $8.24 | 7,859,000 | — | — |
| 2018-11-19 | $8.48 | $8.48 | 6,997,000 | — | — |
| 2018-11-16 | $9.21 | $9.21 | 5,744,000 | — | — |
| 2018-11-15 | $9.57 | $9.57 | 4,934,500 | — | — |
| 2018-11-14 | $9.05 | $9.05 | 6,742,000 | — | — |
| 2018-11-13 | $9.11 | $9.11 | 7,359,500 | — | — |
| 2018-11-12 | $8.80 | $8.80 | 8,646,500 | — | — |
| 2018-11-09 | $9.78 | $9.78 | 8,885,000 | — | — |
| 2018-11-08 | $10.29 | $10.29 | 18,182,000 | — | — |
| 2018-11-07 | $9.23 | $9.23 | 13,370,000 | — | — |
| 2018-11-06 | $9.01 | $9.01 | 7,801,500 | — | — |
| 2018-11-05 | $9.29 | $9.29 | 6,918,000 | — | — |
| 2018-11-02 | $9.27 | $9.27 | 8,477,500 | — | — |
| 2018-11-01 | $8.88 | $8.88 | 11,490,000 | — | — |
| 2018-10-31 | $7.75 | $7.75 | 9,710,500 | — | — |
| 2018-10-30 | $7.54 | $7.54 | 12,246,000 | — | — |
| 2018-10-29 | $7.55 | $7.55 | 6,400,000 | — | — |
| 2018-10-26 | $7.74 | $7.74 | 5,601,000 | — | — |
| 2018-10-25 | $8.09 | $8.09 | 5,093,000 | — | — |
| 2018-10-24 | $7.71 | $7.71 | 7,365,000 | — | — |
| 2018-10-23 | $8.33 | $8.33 | 8,402,000 | — | — |
| 2018-10-22 | $8.32 | $8.32 | 5,709,000 | — | — |
| 2018-10-19 | $8.03 | $8.03 | 6,831,500 | — | — |
| 2018-10-18 | $8.55 | $8.55 | 7,011,500 | — | — |
| 2018-10-17 | $8.97 | $8.97 | 4,746,000 | — | — |
| 2018-10-16 | $9.13 | $9.13 | 7,351,500 | — | — |
| 2018-10-15 | $8.73 | $8.73 | 10,525,000 | — | — |
| 2018-10-12 | $9.38 | $9.38 | 12,278,000 | — | — |
| 2018-10-11 | $8.78 | $8.78 | 13,915,000 | — | — |
| 2018-10-10 | $9.31 | $9.31 | 12,966,000 | — | — |
| 2018-10-09 | $10.25 | $10.25 | 8,709,500 | — | — |
| 2018-10-08 | $10.53 | $10.53 | 6,679,000 | — | — |
| 2018-10-05 | $10.77 | $10.77 | 7,141,500 | — | — |
| 2018-10-04 | $10.66 | $10.66 | 8,173,000 | — | — |
| 2018-10-03 | $10.91 | $10.91 | 6,654,000 | — | — |
| 2018-10-02 | $10.89 | $10.89 | 10,192,500 | — | — |
| 2018-10-01 | $11.49 | $11.49 | 6,337,000 | — | — |
| 2018-09-28 | $11.82 | $11.82 | 3,987,000 | — | — |
| 2018-09-27 | $12.00 | $12.00 | 6,380,500 | — | — |
| 2018-09-26 | $12.23 | $12.23 | 9,165,000 | — | — |
| 2018-09-25 | $11.87 | $11.87 | 6,130,000 | — | — |
| 2018-09-24 | $11.91 | $11.91 | 5,158,000 | — | — |
| 2018-09-21 | $12.00 | $12.00 | 10,102,500 | — | — |
| 2018-09-20 | $12.01 | $12.01 | 6,735,000 | — | — |
| 2018-09-19 | $11.79 | $11.79 | 5,958,000 | — | — |
| 2018-09-18 | $11.85 | $11.85 | 6,441,000 | — | — |
| 2018-09-17 | $12.05 | $12.05 | 9,998,500 | — | — |
| 2018-09-14 | $12.69 | $12.69 | 6,641,500 | — | — |
| 2018-09-13 | $12.80 | $12.80 | 16,918,500 | — | — |
| 2018-09-12 | $13.49 | $13.49 | 8,023,000 | — | — |
| 2018-09-11 | $14.16 | $14.16 | 9,625,500 | — | — |
| 2018-09-10 | $13.66 | $13.66 | 7,875,500 | — | — |
| 2018-09-07 | $12.30 | $12.30 | 6,936,000 | — | — |
| 2018-09-06 | $11.79 | $11.79 | 5,879,500 | — | — |
| 2018-09-05 | $12.43 | $12.43 | 8,706,500 | — | — |
| 2018-09-04 | $13.47 | $13.47 | 8,137,000 | — | — |
| 2018-08-31 | $12.95 | $12.95 | 4,035,500 | — | — |
| 2018-08-30 | $12.42 | $12.42 | 5,039,500 | — | — |
| 2018-08-29 | $12.61 | $12.61 | 3,174,000 | — | — |
| 2018-08-28 | $12.60 | $12.60 | 4,314,500 | — | — |
| 2018-08-27 | $12.48 | $12.48 | 5,548,500 | — | — |
| 2018-08-24 | $12.02 | $12.02 | 5,343,500 | — | — |
| 2018-08-23 | $11.53 | $11.53 | 4,484,000 | — | — |
| 2018-08-22 | $11.59 | $11.59 | 4,597,500 | — | — |
| 2018-08-21 | $11.68 | $11.68 | 6,048,500 | — | — |
| 2018-08-20 | $11.71 | $11.71 | 5,222,000 | — | — |
| 2018-08-17 | $11.08 | $11.08 | 3,441,000 | — | — |
| 2018-08-16 | $10.88 | $10.88 | 3,141,500 | — | — |
| 2018-08-15 | $10.67 | $10.67 | 3,567,500 | — | — |
| 2018-08-14 | $10.96 | $10.96 | 4,542,000 | — | — |
| 2018-08-13 | $10.73 | $10.73 | 5,112,500 | — | — |
| 2018-08-10 | $10.81 | $10.81 | 7,555,500 | — | — |
| 2018-08-09 | $10.22 | $10.22 | 18,998,500 | — | — |
| 2018-08-08 | $9.41 | $9.41 | 10,046,500 | — | — |
| 2018-08-07 | $9.43 | $9.43 | 6,706,500 | — | — |
| 2018-08-06 | $9.38 | $9.38 | 5,331,000 | — | — |
| 2018-08-03 | $9.02 | $9.02 | 3,292,000 | — | — |
| 2018-08-02 | $8.68 | $8.68 | 3,665,000 | — | — |
| 2018-08-01 | $8.75 | $8.75 | 3,418,000 | — | — |
| 2018-07-31 | $8.60 | $8.60 | 3,270,500 | — | — |
| 2018-07-30 | $8.22 | $8.22 | 5,629,500 | — | — |
| 2018-07-27 | $8.84 | $8.84 | 2,587,000 | — | — |
| 2018-07-26 | $9.07 | $9.07 | 4,616,500 | — | — |
| 2018-07-25 | $9.10 | $9.10 | 2,932,500 | — | — |
| 2018-07-24 | $8.77 | $8.77 | 2,198,000 | — | — |
| 2018-07-23 | $8.67 | $8.67 | 2,193,500 | — | — |
| 2018-07-20 | $8.84 | $8.84 | 2,401,000 | — | — |
| 2018-07-19 | $9.07 | $9.07 | 4,088,500 | — | — |
| 2018-07-18 | $9.37 | $9.37 | 3,751,000 | — | — |
| 2018-07-17 | $9.18 | $9.18 | 4,394,500 | — | — |
| 2018-07-16 | $9.03 | $9.03 | 2,800,000 | — | — |
| 2018-07-13 | $8.82 | $8.82 | 3,032,500 | — | — |
| 2018-07-12 | $9.11 | $9.11 | 3,487,500 | — | — |
| 2018-07-11 | $8.79 | $8.79 | 3,048,000 | — | — |
| 2018-07-10 | $8.83 | $8.83 | 3,944,500 | — | — |
| 2018-07-09 | $8.96 | $8.96 | 8,391,500 | — | — |
| 2018-07-06 | $9.43 | $9.43 | 5,608,000 | — | — |
| 2018-07-05 | $9.00 | $9.00 | 4,836,500 | — | — |
| 2018-07-03 | $8.35 | $8.35 | 2,530,500 | — | — |
| 2018-07-02 | $8.53 | $8.53 | 4,689,500 | — | — |
| 2018-06-29 | $8.32 | $8.32 | 4,491,500 | — | — |
| 2018-06-28 | $8.36 | $8.36 | 3,046,000 | — | — |
| 2018-06-27 | $8.29 | $8.29 | 5,796,000 | — | — |
| 2018-06-26 | $8.10 | $8.10 | 4,380,000 | — | — |
| 2018-06-25 | $7.94 | $7.94 | 3,829,500 | — | — |
| 2018-06-22 | $8.07 | $8.07 | 9,628,000 | — | — |
| 2018-06-21 | $7.59 | $7.59 | 6,609,000 | — | — |
| 2018-06-20 | $7.74 | $7.74 | 11,496,500 | — | — |
| 2018-06-19 | $8.74 | $8.74 | 5,783,000 | — | — |
| 2018-06-18 | $8.64 | $8.64 | 6,720,000 | — | — |
| 2018-06-15 | $8.56 | $8.56 | 10,466,500 | — | — |
| 2018-06-14 | $8.08 | $8.08 | 16,878,500 | — | — |
| 2018-06-13 | $7.42 | $7.42 | 6,382,500 | — | — |
| 2018-06-12 | $7.79 | $7.79 | 10,841,000 | — | — |
| 2018-06-11 | $7.35 | $7.35 | 3,849,000 | — | — |
| 2018-06-08 | $7.21 | $7.21 | 6,287,500 | — | — |
| 2018-06-07 | $7.07 | $7.07 | 7,971,500 | — | — |
| 2018-06-06 | $6.58 | $6.58 | 6,070,500 | — | — |
| 2018-06-05 | $6.21 | $6.21 | 6,559,000 | — | — |
| 2018-06-04 | $5.95 | $5.95 | 4,701,000 | — | — |
| 2018-06-01 | $5.63 | $5.63 | 5,241,000 | — | — |
| 2018-05-31 | $5.77 | $5.77 | 4,516,000 | — | — |
| 2018-05-30 | $5.66 | $5.66 | 4,365,000 | — | — |
| 2018-05-29 | $5.42 | $5.42 | 6,083,500 | — | — |
| 2018-05-25 | $5.02 | $5.02 | 4,869,000 | — | — |
| 2018-05-24 | $5.15 | $5.15 | 4,429,000 | — | — |
| 2018-05-23 | $5.24 | $5.24 | 4,096,000 | — | — |
| 2018-05-22 | $5.34 | $5.34 | 2,814,000 | — | — |
| 2018-05-21 | $5.34 | $5.34 | 2,516,000 | — | — |
| 2018-05-18 | $5.35 | $5.35 | 3,089,000 | — | — |
| 2018-05-17 | $5.36 | $5.36 | 3,430,500 | — | — |
| 2018-05-16 | $5.35 | $5.35 | 4,050,000 | — | — |
| 2018-05-15 | $5.29 | $5.29 | 8,619,500 | — | — |
| 2018-05-14 | $5.44 | $5.44 | 5,110,500 | — | — |
| 2018-05-11 | $5.50 | $5.50 | 4,660,000 | — | — |
| 2018-05-10 | $5.36 | $5.36 | 18,543,000 | — | — |
| 2018-05-09 | $4.95 | $4.95 | 11,256,500 | — | — |
| 2018-05-08 | $4.99 | $4.99 | 4,841,500 | — | — |
| 2018-05-07 | $5.05 | $5.05 | 5,868,000 | — | — |
| 2018-05-04 | $5.09 | $5.09 | 5,827,500 | — | — |
| 2018-05-03 | $5.24 | $5.24 | 3,169,500 | — | — |
| 2018-05-02 | $5.34 | $5.34 | 3,989,500 | — | — |
| 2018-05-01 | $5.40 | $5.40 | 2,805,000 | — | — |
| 2018-04-30 | $5.24 | $5.24 | 9,137,000 | — | — |
| 2018-04-27 | $5.49 | $5.49 | 11,029,500 | — | — |
| 2018-04-26 | $5.50 | $5.50 | 28,966,000 | — | — |
| 2018-04-25 | $5.85 | $5.85 | 7,184,500 | — | — |
| 2018-04-24 | $5.62 | $5.62 | 9,441,000 | — | — |
| 2018-04-23 | $5.99 | $5.99 | 2,530,000 | — | — |
| 2018-04-20 | $5.87 | $5.87 | 1,101,500 | — | — |
| 2018-04-19 | $5.94 | $5.94 | 2,265,000 | — | — |
| 2018-04-18 | $5.96 | $5.96 | 4,767,000 | — | — |
| 2018-04-17 | $6.02 | $6.02 | 10,955,000 | — | — |
| 2018-04-16 | $5.41 | $5.41 | 6,290,500 | — | — |
| 2018-04-13 | $4.68 | $4.68 | 869,500 | — | — |
| 2018-04-12 | $4.64 | $4.64 | 830,500 | — | — |
| 2018-04-11 | $4.54 | $4.54 | 2,472,500 | — | — |
| 2018-04-10 | $4.80 | $4.80 | 1,353,000 | — | — |
| 2018-04-09 | $4.75 | $4.75 | 3,299,500 | — | — |
| 2018-04-06 | $4.58 | $4.58 | 1,049,500 | — | — |
| 2018-04-05 | $4.66 | $4.66 | 1,448,500 | — | — |
| 2018-04-04 | $4.48 | $4.48 | 1,885,500 | — | — |
| 2018-04-03 | $4.54 | $4.54 | 2,337,500 | — | — |
| 2018-04-02 | $4.52 | $4.52 | 4,597,000 | — | — |
| 2018-03-29 | $4.59 | $4.59 | 1,644,000 | — | — |
| 2018-03-28 | $4.52 | $4.52 | 2,071,500 | — | — |
| 2018-03-27 | $4.45 | $4.45 | 3,987,000 | — | — |
| 2018-03-26 | $4.47 | $4.47 | 1,792,500 | — | — |
| 2018-03-23 | $4.19 | $4.19 | 1,327,000 | — | — |
| 2018-03-22 | $4.19 | $4.19 | 1,641,000 | — | — |
| 2018-03-21 | $4.17 | $4.17 | 2,157,500 | — | — |
| 2018-03-20 | $4.05 | $4.05 | 1,250,000 | — | — |
| 2018-03-19 | $4.07 | $4.07 | 2,146,000 | — | — |
| 2018-03-16 | $4.20 | $4.20 | 2,079,000 | — | — |
| 2018-03-15 | $4.00 | $4.00 | 3,131,500 | — | — |
| 2018-03-14 | $4.25 | $4.25 | 5,433,500 | — | — |
| 2018-03-13 | $3.77 | $3.77 | 1,596,000 | — | — |
| 2018-03-12 | $3.70 | $3.70 | 2,097,500 | — | — |
| 2018-03-09 | $3.61 | $3.61 | 3,536,000 | — | — |
| 2018-03-08 | $3.40 | $3.40 | 5,235,000 | — | — |
| 2018-03-07 | $3.49 | $3.49 | 14,920,500 | — | — |
| 2018-03-06 | $3.74 | $3.74 | 5,389,500 | — | — |
| 2018-03-05 | $3.73 | $3.73 | 3,535,000 | — | — |
| 2018-03-02 | $3.75 | $3.75 | 2,298,500 | — | — |
| 2018-03-01 | $3.83 | $3.83 | 3,779,500 | — | — |
| 2018-02-28 | $4.01 | $4.01 | 2,631,500 | — | — |
| 2018-02-27 | $4.14 | $4.14 | 1,685,000 | — | — |
| 2018-02-26 | $4.38 | $4.38 | 2,250,000 | — | — |
| 2018-02-23 | $4.28 | $4.28 | 2,512,000 | — | — |
| 2018-02-22 | $4.20 | $4.20 | 531,500 | — | — |
| 2018-02-21 | $4.13 | $4.13 | 1,324,500 | — | — |
| 2018-02-20 | $4.30 | $4.30 | 823,000 | — | — |
| 2018-02-16 | $4.28 | $4.28 | 1,384,500 | — | — |
| 2018-02-15 | $4.37 | $4.37 | 2,261,000 | — | — |
| 2018-02-14 | $4.18 | $4.18 | 1,542,500 | — | — |
| 2018-02-13 | $4.09 | $4.09 | 2,231,000 | — | — |
| 2018-02-12 | $3.93 | $3.93 | 1,587,000 | — | — |
| 2018-02-09 | $3.62 | $3.62 | 2,101,500 | — | — |
| 2018-02-08 | $3.53 | $3.53 | 2,931,500 | — | — |
| 2018-02-07 | $3.70 | $3.70 | 2,680,500 | — | — |
| 2018-02-06 | $3.70 | $3.70 | 2,226,000 | — | — |
| 2018-02-05 | $3.51 | $3.51 | 2,386,000 | — | — |
| 2018-02-02 | $3.66 | $3.66 | 768,000 | — | — |
| 2018-02-01 | $3.70 | $3.70 | 910,500 | — | — |
| 2018-01-31 | $3.82 | $3.82 | 1,065,000 | — | — |
| 2018-01-30 | $3.80 | $3.80 | 981,500 | — | — |
| 2018-01-29 | $3.76 | $3.76 | 1,381,000 | — | — |
| 2018-01-26 | $3.95 | $3.95 | 1,196,000 | — | — |
| 2018-01-25 | $4.07 | $4.07 | 3,089,500 | — | — |
| 2018-01-24 | $4.15 | $4.15 | 1,492,500 | — | — |
| 2018-01-23 | $4.20 | $4.20 | 825,000 | — | — |
| 2018-01-22 | $4.07 | $4.07 | 1,053,000 | — | — |
| 2018-01-19 | $4.17 | $4.17 | 996,000 | — | — |
| 2018-01-18 | $4.05 | $4.05 | 814,500 | — | — |
| 2018-01-17 | $4.08 | $4.08 | 707,500 | — | — |
| 2018-01-16 | $4.10 | $4.10 | 1,011,500 | — | — |
| 2018-01-12 | $4.19 | $4.19 | 825,000 | — | — |
| 2018-01-11 | $4.11 | $4.11 | 1,487,000 | — | — |
| 2018-01-10 | $4.21 | $4.21 | 1,174,500 | — | — |
| 2018-01-09 | $4.03 | $4.03 | 983,500 | — | — |
| 2018-01-08 | $4.01 | $4.01 | 1,205,000 | — | — |
| 2018-01-05 | $3.94 | $3.94 | 2,894,500 | — | — |
| 2018-01-04 | $3.75 | $3.75 | 3,520,500 | — | — |
| 2018-01-03 | $3.67 | $3.67 | 3,601,500 | — | — |
| 2018-01-02 | $3.66 | $3.66 | 2,109,000 | — | — |