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
- 1999-03-01 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 | $3.55 | $3.55 | 37,200 | — | — |
| 2018-12-28 | $3.70 | $3.70 | 26,400 | — | — |
| 2018-12-27 | $3.65 | $3.65 | 28,200 | — | — |
| 2018-12-26 | $3.43 | $3.43 | 38,300 | — | — |
| 2018-12-24 | $3.41 | $3.41 | 37,400 | — | — |
| 2018-12-21 | $3.59 | $3.59 | 42,200 | — | — |
| 2018-12-20 | $3.75 | $3.75 | 24,400 | — | — |
| 2018-12-19 | $3.85 | $3.85 | 21,200 | — | — |
| 2018-12-18 | $3.94 | $3.94 | 15,700 | — | — |
| 2018-12-17 | $3.93 | $3.93 | 13,100 | — | — |
| 2018-12-14 | $3.89 | $3.89 | 30,600 | — | — |
| 2018-12-13 | $4.02 | $4.02 | 22,000 | — | — |
| 2018-12-12 | $4.09 | $4.09 | 30,900 | — | — |
| 2018-12-11 | $4.12 | $4.12 | 11,500 | — | — |
| 2018-12-10 | $4.19 | $4.19 | 40,400 | — | — |
| 2018-12-07 | $4.31 | $4.31 | 26,900 | — | — |
| 2018-12-06 | $4.50 | $4.50 | 32,800 | — | — |
| 2018-12-04 | $4.57 | $4.57 | 13,400 | — | — |
| 2018-12-03 | $4.59 | $4.59 | 19,700 | — | — |
| 2018-11-30 | $4.70 | $4.70 | 24,700 | — | — |
| 2018-11-29 | $4.57 | $4.57 | 29,300 | — | — |
| 2018-11-28 | $4.40 | $4.40 | 16,700 | — | — |
| 2018-11-27 | $4.49 | $4.49 | 10,000 | — | — |
| 2018-11-26 | $4.52 | $4.52 | 10,300 | — | — |
| 2018-11-23 | $4.53 | $4.53 | 4,800 | — | — |
| 2018-11-21 | $4.53 | $4.53 | 14,800 | — | — |
| 2018-11-20 | $4.67 | $4.67 | 6,500 | — | — |
| 2018-11-19 | $4.65 | $4.65 | 33,700 | — | — |
| 2018-11-16 | $4.29 | $4.29 | 4,000 | — | — |
| 2018-11-15 | $4.31 | $4.31 | 32,100 | — | — |
| 2018-11-14 | $4.38 | $4.38 | 5,500 | — | — |
| 2018-11-13 | $4.21 | $4.21 | 600 | — | — |
| 2018-11-12 | $4.14 | $4.14 | 3,700 | — | — |
| 2018-11-09 | $4.23 | $4.23 | 20,700 | — | — |
| 2018-11-08 | $4.54 | $4.54 | 15,400 | — | — |
| 2018-11-07 | $4.65 | $4.65 | 12,700 | — | — |
| 2018-11-06 | $4.55 | $4.55 | 3,800 | — | — |
| 2018-11-05 | $4.51 | $4.51 | 40,900 | — | — |
| 2018-11-02 | $4.39 | $4.39 | 199,800 | — | — |
| 2018-11-01 | $5.24 | $5.24 | 4,200 | — | — |
| 2018-10-31 | $5.05 | $5.05 | 13,300 | — | — |
| 2018-10-30 | $5.15 | $5.15 | 20,800 | — | — |
| 2018-10-29 | $5.37 | $5.37 | 5,800 | — | — |
| 2018-10-26 | $5.31 | $5.31 | 11,100 | — | — |
| 2018-10-25 | $5.25 | $5.25 | 38,200 | — | — |
| 2018-10-24 | $5.15 | $5.15 | 7,600 | — | — |
| 2018-10-23 | $5.27 | $5.27 | 9,900 | — | — |
| 2018-10-22 | $5.40 | $5.40 | 22,400 | — | — |
| 2018-10-19 | $5.54 | $5.54 | 28,400 | — | — |
| 2018-10-18 | $5.55 | $5.55 | 66,100 | — | — |
| 2018-10-17 | $5.60 | $5.60 | 93,400 | — | — |
| 2018-10-16 | $6.02 | $6.02 | 48,300 | — | — |
| 2018-10-15 | $6.07 | $6.07 | 50,000 | — | — |
| 2018-10-12 | $6.24 | $6.24 | 14,000 | — | — |
| 2018-10-11 | $6.05 | $6.05 | 22,600 | — | — |
| 2018-10-10 | $6.07 | $6.07 | 3,200 | — | — |
| 2018-10-09 | $6.11 | $6.11 | 3,900 | — | — |
| 2018-10-08 | $6.10 | $6.10 | 5,100 | — | — |
| 2018-10-05 | $6.20 | $6.20 | 10,400 | — | — |
| 2018-10-04 | $6.20 | $6.20 | 8,100 | — | — |
| 2018-10-03 | $6.28 | $6.28 | 9,100 | — | — |
| 2018-10-02 | $6.17 | $6.17 | 19,100 | — | — |
| 2018-10-01 | $6.06 | $6.06 | 32,600 | — | — |
| 2018-09-28 | $6.15 | $6.15 | 2,400 | — | — |
| 2018-09-27 | $6.35 | $6.35 | 35,100 | — | — |
| 2018-09-26 | $6.17 | $6.17 | 6,400 | — | — |
| 2018-09-25 | $6.10 | $6.10 | 7,700 | — | — |
| 2018-09-24 | $6.16 | $6.16 | 18,300 | — | — |
| 2018-09-21 | $6.11 | $6.11 | 16,700 | — | — |
| 2018-09-20 | $6.10 | $6.10 | 43,100 | — | — |
| 2018-09-19 | $6.24 | $6.24 | 35,500 | — | — |
| 2018-09-18 | $6.11 | $6.11 | 21,400 | — | — |
| 2018-09-17 | $6.14 | $6.14 | 20,300 | — | — |
| 2018-09-14 | $6.06 | $6.06 | 14,700 | — | — |
| 2018-09-13 | $6.08 | $6.08 | 13,400 | — | — |
| 2018-09-12 | $6.10 | $6.10 | 30,200 | — | — |
| 2018-09-11 | $6.15 | $6.15 | 10,300 | — | — |
| 2018-09-10 | $6.20 | $6.20 | 19,400 | — | — |
| 2018-09-07 | $6.39 | $6.39 | 11,500 | — | — |
| 2018-09-06 | $6.40 | $6.40 | 18,300 | — | — |
| 2018-09-05 | $6.38 | $6.38 | 13,800 | — | — |
| 2018-09-04 | $6.45 | $6.45 | 17,900 | — | — |
| 2018-08-31 | $6.45 | $6.45 | 11,400 | — | — |
| 2018-08-30 | $6.42 | $6.42 | 8,600 | — | — |
| 2018-08-29 | $6.39 | $6.39 | 24,900 | — | — |
| 2018-08-28 | $6.22 | $6.22 | 5,700 | — | — |
| 2018-08-27 | $6.01 | $6.01 | 56,200 | — | — |
| 2018-08-24 | $5.87 | $5.87 | 19,200 | — | — |
| 2018-08-23 | $5.76 | $5.76 | 15,900 | — | — |
| 2018-08-22 | $5.65 | $5.65 | 12,500 | — | — |
| 2018-08-21 | $5.60 | $5.60 | 34,300 | — | — |
| 2018-08-20 | $5.60 | $5.60 | 15,000 | — | — |
| 2018-08-17 | $5.72 | $5.72 | 70,000 | — | — |
| 2018-08-16 | $5.69 | $5.69 | 39,900 | — | — |
| 2018-08-15 | $5.45 | $5.45 | 167,100 | — | — |
| 2018-08-14 | $6.50 | $6.50 | 60,600 | — | — |
| 2018-08-13 | $6.68 | $6.68 | 72,700 | — | — |
| 2018-08-10 | $7.19 | $7.19 | 9,200 | — | — |
| 2018-08-09 | $7.18 | $7.18 | 26,600 | — | — |
| 2018-08-08 | $7.30 | $7.30 | 5,300 | — | — |
| 2018-08-07 | $7.25 | $7.25 | 11,300 | — | — |
| 2018-08-06 | $7.27 | $7.27 | 8,600 | — | — |
| 2018-08-03 | $7.27 | $7.27 | 23,900 | — | — |
| 2018-08-02 | $7.25 | $7.25 | 5,400 | — | — |
| 2018-08-01 | $7.29 | $7.29 | 2,800 | — | — |
| 2018-07-31 | $7.25 | $7.25 | 16,500 | — | — |
| 2018-07-30 | $7.36 | $7.36 | 5,400 | — | — |
| 2018-07-27 | $7.40 | $7.40 | 119,400 | — | — |
| 2018-07-26 | $7.34 | $7.34 | 12,700 | — | — |
| 2018-07-25 | $7.30 | $7.30 | 6,800 | — | — |
| 2018-07-24 | $7.30 | $7.30 | 5,400 | — | — |
| 2018-07-23 | $7.31 | $7.31 | 12,600 | — | — |
| 2018-07-20 | $7.20 | $7.20 | 15,500 | — | — |
| 2018-07-19 | $7.25 | $7.25 | 6,100 | — | — |
| 2018-07-18 | $7.10 | $7.10 | 8,500 | — | — |
| 2018-07-17 | $7.10 | $7.10 | 2,300 | — | — |
| 2018-07-16 | $7.02 | $7.02 | 3,500 | — | — |
| 2018-07-13 | $7.19 | $7.19 | 11,900 | — | — |
| 2018-07-12 | $7.00 | $7.00 | 12,400 | — | — |
| 2018-07-11 | $6.94 | $6.94 | 8,400 | — | — |
| 2018-07-10 | $6.89 | $6.89 | 20,800 | — | — |
| 2018-07-09 | $6.82 | $6.82 | 3,400 | — | — |
| 2018-07-06 | $6.90 | $6.90 | 8,300 | — | — |
| 2018-07-05 | $6.95 | $6.95 | 10,100 | — | — |
| 2018-07-03 | $6.99 | $6.99 | 4,200 | — | — |
| 2018-07-02 | $6.94 | $6.94 | 26,000 | — | — |
| 2018-06-29 | $6.66 | $6.66 | 54,600 | — | — |
| 2018-06-28 | $6.93 | $6.93 | 33,500 | — | — |
| 2018-06-27 | $6.96 | $6.96 | 12,100 | — | — |
| 2018-06-26 | $7.01 | $7.01 | 22,400 | — | — |
| 2018-06-25 | $7.00 | $7.00 | 19,300 | — | — |
| 2018-06-22 | $7.23 | $7.23 | 11,400 | — | — |
| 2018-06-21 | $7.35 | $7.35 | 13,200 | — | — |
| 2018-06-20 | $7.41 | $7.41 | 49,500 | — | — |
| 2018-06-19 | $7.23 | $7.23 | 32,800 | — | — |
| 2018-06-18 | $7.35 | $7.35 | 6,100 | — | — |
| 2018-06-15 | $7.35 | $7.35 | 5,400 | — | — |
| 2018-06-14 | $7.41 | $7.41 | 16,900 | — | — |
| 2018-06-13 | $7.46 | $7.46 | 5,100 | — | — |
| 2018-06-12 | $7.50 | $7.50 | 41,300 | — | — |
| 2018-06-11 | $7.22 | $7.22 | 16,700 | — | — |
| 2018-06-08 | $7.53 | $7.53 | 7,800 | — | — |
| 2018-06-07 | $7.70 | $7.70 | 6,400 | — | — |
| 2018-06-06 | $7.42 | $7.42 | 21,100 | — | — |
| 2018-06-05 | $7.47 | $7.47 | 32,100 | — | — |
| 2018-06-04 | $7.14 | $7.14 | 6,700 | — | — |
| 2018-06-01 | $7.30 | $7.30 | 36,200 | — | — |
| 2018-05-31 | $7.15 | $7.15 | 6,700 | — | — |
| 2018-05-30 | $7.11 | $7.11 | 17,800 | — | — |
| 2018-05-29 | $7.32 | $7.32 | 4,600 | — | — |
| 2018-05-25 | $7.24 | $7.24 | 15,400 | — | — |
| 2018-05-24 | $6.97 | $6.97 | 13,800 | — | — |
| 2018-05-23 | $6.95 | $6.95 | 25,300 | — | — |
| 2018-05-22 | $7.03 | $7.03 | 18,400 | — | — |
| 2018-05-21 | $7.08 | $7.08 | 51,300 | — | — |
| 2018-05-18 | $6.94 | $6.94 | 72,000 | — | — |
| 2018-05-17 | $7.49 | $7.49 | 43,800 | — | — |
| 2018-05-16 | $7.61 | $7.61 | 43,800 | — | — |
| 2018-05-15 | $7.79 | $7.79 | 12,400 | — | — |
| 2018-05-14 | $7.82 | $7.82 | 9,200 | — | — |
| 2018-05-11 | $8.06 | $8.06 | 5,500 | — | — |
| 2018-05-10 | $8.04 | $8.04 | 17,200 | — | — |
| 2018-05-09 | $7.95 | $7.95 | 4,400 | — | — |
| 2018-05-08 | $7.92 | $7.92 | 2,800 | — | — |
| 2018-05-07 | $7.88 | $7.88 | 9,800 | — | — |
| 2018-05-04 | $8.13 | $8.13 | 11,100 | — | — |
| 2018-05-03 | $8.06 | $8.06 | 18,000 | — | — |
| 2018-05-02 | $7.92 | $7.92 | 14,600 | — | — |
| 2018-05-01 | $8.25 | $8.25 | 10,500 | — | — |
| 2018-04-30 | $8.23 | $8.23 | 6,900 | — | — |
| 2018-04-27 | $8.07 | $8.07 | 2,800 | — | — |
| 2018-04-26 | $8.25 | $8.25 | 700 | — | — |
| 2018-04-25 | $8.10 | $8.10 | 18,300 | — | — |
| 2018-04-24 | $7.95 | $7.95 | 9,000 | — | — |
| 2018-04-23 | $7.91 | $7.91 | 32,300 | — | — |
| 2018-04-20 | $8.01 | $8.01 | 31,600 | — | — |
| 2018-04-19 | $8.48 | $8.48 | 17,900 | — | — |
| 2018-04-18 | $8.83 | $8.83 | 5,400 | — | — |
| 2018-04-17 | $8.93 | $8.93 | 2,800 | — | — |
| 2018-04-16 | $8.89 | $8.89 | 7,900 | — | — |
| 2018-04-13 | $8.93 | $8.93 | 10,900 | — | — |
| 2018-04-12 | $9.05 | $9.05 | 4,500 | — | — |
| 2018-04-11 | $9.11 | $9.11 | 4,600 | — | — |
| 2018-04-10 | $9.02 | $9.02 | 6,400 | — | — |
| 2018-04-09 | $9.08 | $9.08 | 12,600 | — | — |
| 2018-04-06 | $8.98 | $8.98 | 24,700 | — | — |
| 2018-04-05 | $9.23 | $9.23 | 35,900 | — | — |
| 2018-04-04 | $9.33 | $9.33 | 19,100 | — | — |
| 2018-04-03 | $9.21 | $9.21 | 64,900 | — | — |
| 2018-04-02 | $9.01 | $9.01 | 8,800 | — | — |
| 2018-03-29 | $9.13 | $9.13 | 10,200 | — | — |
| 2018-03-28 | $9.08 | $9.08 | 4,700 | — | — |
| 2018-03-27 | $9.69 | $9.69 | 5,300 | — | — |
| 2018-03-26 | $9.13 | $9.13 | 3,500 | — | — |
| 2018-03-23 | $9.19 | $9.19 | 12,300 | — | — |
| 2018-03-22 | $9.27 | $9.27 | 11,600 | — | — |
| 2018-03-21 | $9.70 | $9.70 | 13,500 | — | — |
| 2018-03-20 | $9.39 | $9.39 | 0 | — | — |
| 2018-03-19 | $9.39 | $9.39 | 5,900 | — | — |
| 2018-03-16 | $9.16 | $9.16 | 5,500 | — | — |
| 2018-03-15 | $9.40 | $9.40 | 9,800 | — | — |
| 2018-03-14 | $9.42 | $9.42 | 1,800 | — | — |
| 2018-03-13 | $9.56 | $9.56 | 4,600 | — | — |
| 2018-03-12 | $9.65 | $9.65 | 9,900 | — | — |
| 2018-03-09 | $9.27 | $9.27 | 11,700 | — | — |
| 2018-03-08 | $9.25 | $9.25 | 20,300 | — | — |
| 2018-03-07 | $9.02 | $9.02 | 12,300 | — | — |
| 2018-03-06 | $9.26 | $9.26 | 14,800 | — | — |
| 2018-03-05 | $9.31 | $9.31 | 22,700 | — | — |
| 2018-03-02 | $9.10 | $9.10 | 8,200 | — | — |
| 2018-03-01 | $8.76 | $8.76 | 6,500 | — | — |
| 2018-02-28 | $8.90 | $8.90 | 3,400 | — | — |
| 2018-02-27 | $8.80 | $8.80 | 12,600 | — | — |
| 2018-02-26 | $9.00 | $9.00 | 14,500 | — | — |
| 2018-02-23 | $9.05 | $9.05 | 6,100 | — | — |
| 2018-02-22 | $9.01 | $9.01 | 7,300 | — | — |
| 2018-02-21 | $9.09 | $9.09 | 14,300 | — | — |
| 2018-02-20 | $9.23 | $9.23 | 10,300 | — | — |
| 2018-02-16 | $9.37 | $9.37 | 9,500 | — | — |
| 2018-02-15 | $9.43 | $9.43 | 7,200 | — | — |
| 2018-02-14 | $9.50 | $9.50 | 11,700 | — | — |
| 2018-02-13 | $9.36 | $9.36 | 2,500 | — | — |
| 2018-02-12 | $9.22 | $9.22 | 14,400 | — | — |
| 2018-02-09 | $9.10 | $9.10 | 24,500 | — | — |
| 2018-02-08 | $9.50 | $9.50 | 11,800 | — | — |
| 2018-02-07 | $9.60 | $9.60 | 19,400 | — | — |
| 2018-02-06 | $9.28 | $9.28 | 9,900 | — | — |
| 2018-02-05 | $9.40 | $9.40 | 42,400 | — | — |
| 2018-02-02 | $9.89 | $9.89 | 35,200 | — | — |
| 2018-02-01 | $10.08 | $10.08 | 3,600 | — | — |
| 2018-01-31 | $10.12 | $10.12 | 23,000 | — | — |
| 2018-01-30 | $10.03 | $10.03 | 14,600 | — | — |
| 2018-01-29 | $10.49 | $10.49 | 21,800 | — | — |
| 2018-01-26 | $10.50 | $10.50 | 26,800 | — | — |
| 2018-01-25 | $10.49 | $10.49 | 29,600 | — | — |
| 2018-01-24 | $10.66 | $10.66 | 16,100 | — | — |
| 2018-01-23 | $10.66 | $10.66 | 23,400 | — | — |
| 2018-01-22 | $10.75 | $10.75 | 11,400 | — | — |
| 2018-01-19 | $11.04 | $11.04 | 10,400 | — | — |
| 2018-01-18 | $11.02 | $11.02 | 4,700 | — | — |
| 2018-01-17 | $11.18 | $11.18 | 9,500 | — | — |
| 2018-01-16 | $11.20 | $11.20 | 9,200 | — | — |
| 2018-01-12 | $11.02 | $11.02 | 24,500 | — | — |
| 2018-01-11 | $10.94 | $10.94 | 48,000 | — | — |
| 2018-01-10 | $10.95 | $10.95 | 30,100 | — | — |
| 2018-01-09 | $11.20 | $11.20 | 74,300 | — | — |
| 2018-01-08 | $11.53 | $11.53 | 90,600 | — | — |
| 2018-01-05 | $11.52 | $11.52 | 30,400 | — | — |
| 2018-01-04 | $11.39 | $11.39 | 13,300 | — | — |
| 2018-01-03 | $11.36 | $11.36 | 32,200 | — | — |
| 2018-01-02 | $11.34 | $11.34 | 20,700 | — | — |