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
- 2010-10-07 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 | $4.68 | $4.68 | 586,500 | — | — |
| 2018-12-28 | $4.72 | $4.72 | 474,500 | — | — |
| 2018-12-27 | $4.79 | $4.79 | 781,000 | — | — |
| 2018-12-26 | $4.69 | $4.69 | 726,000 | — | — |
| 2018-12-24 | $4.51 | $4.51 | 498,000 | — | — |
| 2018-12-21 | $4.44 | $4.44 | 1,541,000 | — | — |
| 2018-12-20 | $4.76 | $4.76 | 956,000 | — | — |
| 2018-12-19 | $4.95 | $4.95 | 1,180,500 | — | — |
| 2018-12-18 | $4.96 | $4.96 | 345,500 | — | — |
| 2018-12-17 | $4.87 | $4.87 | 473,000 | — | — |
| 2018-12-14 | $4.92 | $4.92 | 646,500 | — | — |
| 2018-12-13 | $5.10 | $5.10 | 524,000 | — | — |
| 2018-12-12 | $5.07 | $5.07 | 781,500 | — | — |
| 2018-12-11 | $4.94 | $4.94 | 656,500 | — | — |
| 2018-12-10 | $5.02 | $5.02 | 328,000 | — | — |
| 2018-12-07 | $4.86 | $4.86 | 379,000 | — | — |
| 2018-12-06 | $5.00 | $5.00 | 866,000 | — | — |
| 2018-12-04 | $4.99 | $4.99 | 691,000 | — | — |
| 2018-12-03 | $5.30 | $5.30 | 610,000 | — | — |
| 2018-11-30 | $5.22 | $5.22 | 506,000 | — | — |
| 2018-11-29 | $5.20 | $5.20 | 638,500 | — | — |
| 2018-11-28 | $5.43 | $5.43 | 1,128,500 | — | — |
| 2018-11-27 | $5.10 | $5.10 | 1,306,000 | — | — |
| 2018-11-26 | $4.56 | $4.56 | 1,507,000 | — | — |
| 2018-11-23 | $4.76 | $4.76 | 277,500 | — | — |
| 2018-11-21 | $4.79 | $4.79 | 387,500 | — | — |
| 2018-11-20 | $4.60 | $4.60 | 1,260,500 | — | — |
| 2018-11-19 | $4.84 | $4.84 | 1,418,500 | — | — |
| 2018-11-16 | $4.85 | $4.85 | 827,000 | — | — |
| 2018-11-15 | $4.64 | $4.64 | 1,294,000 | — | — |
| 2018-11-14 | $4.32 | $4.32 | 1,789,500 | — | — |
| 2018-11-13 | $4.29 | $4.29 | 4,622,500 | — | — |
| 2018-11-12 | $5.00 | $5.00 | 1,702,500 | — | — |
| 2018-11-09 | $5.12 | $5.12 | 1,076,500 | — | — |
| 2018-11-08 | $5.13 | $5.13 | 1,629,500 | — | — |
| 2018-11-07 | $5.61 | $5.61 | 2,206,500 | — | — |
| 2018-11-06 | $5.39 | $5.39 | 1,654,500 | — | — |
| 2018-11-05 | $5.24 | $5.24 | 5,272,000 | — | — |
| 2018-11-02 | $5.14 | $5.14 | 2,804,500 | — | — |
| 2018-11-01 | $4.83 | $4.83 | 1,481,500 | — | — |
| 2018-10-31 | $4.27 | $4.27 | 689,500 | — | — |
| 2018-10-30 | $4.23 | $4.23 | 571,500 | — | — |
| 2018-10-29 | $4.18 | $4.18 | 700,000 | — | — |
| 2018-10-26 | $4.21 | $4.21 | 684,000 | — | — |
| 2018-10-25 | $4.37 | $4.37 | 557,000 | — | — |
| 2018-10-24 | $4.20 | $4.20 | 903,000 | — | — |
| 2018-10-23 | $4.48 | $4.48 | 1,013,500 | — | — |
| 2018-10-22 | $4.59 | $4.59 | 1,147,000 | — | — |
| 2018-10-19 | $4.63 | $4.63 | 976,500 | — | — |
| 2018-10-18 | $4.92 | $4.92 | 2,251,000 | — | — |
| 2018-10-17 | $4.99 | $4.99 | 1,553,000 | — | — |
| 2018-10-16 | $5.56 | $5.56 | 744,000 | — | — |
| 2018-10-15 | $5.41 | $5.41 | 1,221,500 | — | — |
| 2018-10-12 | $5.15 | $5.15 | 492,000 | — | — |
| 2018-10-11 | $5.04 | $5.04 | 798,000 | — | — |
| 2018-10-10 | $5.02 | $5.02 | 1,181,000 | — | — |
| 2018-10-09 | $5.23 | $5.23 | 640,000 | — | — |
| 2018-10-08 | $5.26 | $5.26 | 581,000 | — | — |
| 2018-10-05 | $5.27 | $5.27 | 1,480,000 | — | — |
| 2018-10-04 | $5.46 | $5.46 | 835,000 | — | — |
| 2018-10-03 | $5.60 | $5.60 | 756,000 | — | — |
| 2018-10-02 | $5.50 | $5.50 | 1,356,500 | — | — |
| 2018-10-01 | $5.28 | $5.28 | 715,000 | — | — |
| 2018-09-28 | $5.22 | $5.22 | 1,201,000 | — | — |
| 2018-09-27 | $5.11 | $5.11 | 5,407,500 | — | — |
| 2018-09-26 | $5.33 | $5.33 | 3,702,000 | — | — |
| 2018-09-25 | $5.55 | $5.55 | 3,914,500 | — | — |
| 2018-09-24 | $6.15 | $6.15 | 1,369,500 | — | — |
| 2018-09-21 | $6.04 | $6.04 | 1,347,000 | — | — |
| 2018-09-20 | $6.17 | $6.17 | 1,098,000 | — | — |
| 2018-09-19 | $5.91 | $5.91 | 2,716,000 | — | — |
| 2018-09-18 | $5.95 | $5.95 | 1,124,500 | — | — |
| 2018-09-17 | $5.91 | $5.91 | 1,833,500 | — | — |
| 2018-09-14 | $6.16 | $6.16 | 986,500 | — | — |
| 2018-09-13 | $6.33 | $6.33 | 886,500 | — | — |
| 2018-09-12 | $6.22 | $6.22 | 769,500 | — | — |
| 2018-09-11 | $6.34 | $6.34 | 1,365,500 | — | — |
| 2018-09-10 | $6.26 | $6.26 | 1,418,000 | — | — |
| 2018-09-07 | $6.21 | $6.21 | 1,484,000 | — | — |
| 2018-09-06 | $6.67 | $6.67 | 1,218,000 | — | — |
| 2018-09-05 | $6.62 | $6.62 | 2,200,000 | — | — |
| 2018-09-04 | $7.17 | $7.17 | 601,000 | — | — |
| 2018-08-31 | $7.13 | $7.13 | 1,000,000 | — | — |
| 2018-08-30 | $7.03 | $7.03 | 1,646,000 | — | — |
| 2018-08-29 | $7.45 | $7.45 | 821,000 | — | — |
| 2018-08-28 | $7.37 | $7.37 | 1,167,500 | — | — |
| 2018-08-27 | $7.43 | $7.43 | 2,153,000 | — | — |
| 2018-08-24 | $7.33 | $7.33 | 1,971,000 | — | — |
| 2018-08-23 | $6.82 | $6.82 | 1,132,500 | — | — |
| 2018-08-22 | $6.72 | $6.72 | 2,305,000 | — | — |
| 2018-08-21 | $6.87 | $6.87 | 2,132,000 | — | — |
| 2018-08-20 | $7.04 | $7.04 | 2,661,000 | — | — |
| 2018-08-17 | $7.03 | $7.03 | 2,312,500 | — | — |
| 2018-08-16 | $7.42 | $7.42 | 1,512,000 | — | — |
| 2018-08-15 | $7.34 | $7.34 | 749,000 | — | — |
| 2018-08-14 | $7.53 | $7.53 | 1,648,000 | — | — |
| 2018-08-13 | $7.42 | $7.42 | 1,449,000 | — | — |
| 2018-08-10 | $7.74 | $7.74 | 1,205,000 | — | — |
| 2018-08-09 | $7.97 | $7.97 | 1,916,000 | — | — |
| 2018-08-08 | $8.00 | $8.00 | 2,998,500 | — | — |
| 2018-08-07 | $8.06 | $8.06 | 7,382,500 | — | — |
| 2018-08-06 | $7.49 | $7.49 | 3,161,500 | — | — |
| 2018-08-03 | $7.10 | $7.10 | 1,735,500 | — | — |
| 2018-08-02 | $7.05 | $7.05 | 1,600,500 | — | — |
| 2018-08-01 | $7.22 | $7.22 | 1,366,000 | — | — |
| 2018-07-31 | $7.05 | $7.05 | 2,432,500 | — | — |
| 2018-07-30 | $7.21 | $7.21 | 1,621,000 | — | — |
| 2018-07-27 | $7.40 | $7.40 | 1,279,000 | — | — |
| 2018-07-26 | $7.58 | $7.58 | 1,505,500 | — | — |
| 2018-07-25 | $7.71 | $7.71 | 2,206,000 | — | — |
| 2018-07-24 | $7.65 | $7.65 | 2,033,500 | — | — |
| 2018-07-23 | $7.57 | $7.57 | 2,052,500 | — | — |
| 2018-07-20 | $7.37 | $7.37 | 853,500 | — | — |
| 2018-07-19 | $7.48 | $7.48 | 1,654,000 | — | — |
| 2018-07-18 | $7.53 | $7.53 | 2,038,500 | — | — |
| 2018-07-17 | $7.24 | $7.24 | 2,191,500 | — | — |
| 2018-07-16 | $7.10 | $7.10 | 3,695,500 | — | — |
| 2018-07-13 | $7.47 | $7.47 | 4,830,500 | — | — |
| 2018-07-12 | $7.47 | $7.47 | 1,261,500 | — | — |
| 2018-07-11 | $7.44 | $7.44 | 3,512,500 | — | — |
| 2018-07-10 | $7.63 | $7.63 | 3,270,000 | — | — |
| 2018-07-09 | $7.88 | $7.88 | 3,861,000 | — | — |
| 2018-07-06 | $7.71 | $7.71 | 2,118,500 | — | — |
| 2018-07-05 | $7.74 | $7.74 | 6,665,500 | — | — |
| 2018-07-03 | $7.42 | $7.42 | 2,038,000 | — | — |
| 2018-07-02 | $7.28 | $7.28 | 2,152,500 | — | — |
| 2018-06-29 | $7.11 | $7.11 | 1,563,500 | — | — |
| 2018-06-28 | $7.10 | $7.10 | 2,819,000 | — | — |
| 2018-06-27 | $7.02 | $7.02 | 3,314,000 | — | — |
| 2018-06-26 | $7.04 | $7.04 | 1,809,500 | — | — |
| 2018-06-25 | $6.70 | $6.70 | 2,360,500 | — | — |
| 2018-06-22 | $7.05 | $7.05 | 2,597,000 | — | — |
| 2018-06-21 | $6.92 | $6.92 | 2,296,500 | — | — |
| 2018-06-20 | $6.98 | $6.98 | 3,023,000 | — | — |
| 2018-06-19 | $7.08 | $7.08 | 3,145,000 | — | — |
| 2018-06-18 | $6.94 | $6.94 | 2,841,500 | — | — |
| 2018-06-15 | $7.02 | $7.02 | 5,641,500 | — | — |
| 2018-06-14 | $7.55 | $7.55 | 8,890,000 | — | — |
| 2018-06-13 | $7.94 | $7.94 | 3,618,000 | — | — |
| 2018-06-12 | $7.99 | $7.99 | 7,297,000 | — | — |
| 2018-06-11 | $7.87 | $7.87 | 5,388,500 | — | — |
| 2018-06-08 | $7.99 | $7.99 | 8,711,000 | — | — |
| 2018-06-07 | $8.03 | $8.03 | 4,211,000 | — | — |
| 2018-06-06 | $8.03 | $8.03 | 6,725,000 | — | — |
| 2018-06-05 | $8.44 | $8.44 | 9,842,000 | — | — |
| 2018-06-04 | $8.36 | $8.36 | 18,403,000 | — | — |
| 2018-06-01 | $10.54 | $10.54 | 5,270,000 | — | — |
| 2018-05-31 | $11.53 | $11.53 | 3,943,000 | — | — |
| 2018-05-30 | $11.43 | $11.43 | 5,428,000 | — | — |
| 2018-05-29 | $13.00 | $13.00 | 1,841,500 | — | — |
| 2018-05-25 | $13.14 | $13.14 | 1,620,500 | — | — |
| 2018-05-24 | $12.92 | $12.92 | 1,496,500 | — | — |
| 2018-05-23 | $12.75 | $12.75 | 2,972,500 | — | — |
| 2018-05-22 | $13.60 | $13.60 | 3,446,500 | — | — |
| 2018-05-21 | $13.10 | $13.10 | 1,578,000 | — | — |
| 2018-05-18 | $12.97 | $12.97 | 1,823,500 | — | — |
| 2018-05-17 | $13.02 | $13.02 | 2,640,500 | — | — |
| 2018-05-16 | $13.45 | $13.45 | 4,055,500 | — | — |
| 2018-05-15 | $11.81 | $11.81 | 1,925,000 | — | — |
| 2018-05-14 | $12.05 | $12.05 | 4,532,000 | — | — |
| 2018-05-11 | $11.02 | $11.02 | 1,243,500 | — | — |
| 2018-05-10 | $10.99 | $10.99 | 1,380,500 | — | — |
| 2018-05-09 | $10.98 | $10.98 | 1,970,000 | — | — |
| 2018-05-08 | $10.86 | $10.86 | 2,773,000 | — | — |
| 2018-05-07 | $10.87 | $10.87 | 2,026,500 | — | — |
| 2018-05-04 | $10.80 | $10.80 | 1,583,500 | — | — |
| 2018-05-03 | $10.64 | $10.64 | 1,160,000 | — | — |
| 2018-05-02 | $10.86 | $10.86 | 1,083,500 | — | — |
| 2018-05-01 | $10.49 | $10.49 | 570,500 | — | — |
| 2018-04-30 | $10.67 | $10.67 | 1,799,000 | — | — |
| 2018-04-27 | $10.90 | $10.90 | 1,010,000 | — | — |
| 2018-04-26 | $10.92 | $10.92 | 1,849,000 | — | — |
| 2018-04-25 | $10.41 | $10.41 | 888,500 | — | — |
| 2018-04-24 | $10.62 | $10.62 | 2,018,000 | — | — |
| 2018-04-23 | $10.76 | $10.76 | 1,337,000 | — | — |
| 2018-04-20 | $10.90 | $10.90 | 1,218,500 | — | — |
| 2018-04-19 | $10.66 | $10.66 | 2,167,000 | — | — |
| 2018-04-18 | $10.93 | $10.93 | 2,468,500 | — | — |
| 2018-04-17 | $10.46 | $10.46 | 2,346,500 | — | — |
| 2018-04-16 | $10.26 | $10.26 | 1,304,500 | — | — |
| 2018-04-13 | $10.33 | $10.33 | 3,836,500 | — | — |
| 2018-04-12 | $10.59 | $10.59 | 9,615,000 | — | — |
| 2018-04-11 | $11.85 | $11.85 | 2,491,500 | — | — |
| 2018-04-10 | $12.21 | $12.21 | 1,935,500 | — | — |
| 2018-04-09 | $11.48 | $11.48 | 2,771,500 | — | — |
| 2018-04-06 | $11.17 | $11.17 | 2,586,500 | — | — |
| 2018-04-05 | $10.76 | $10.76 | 2,047,500 | — | — |
| 2018-04-04 | $10.91 | $10.91 | 2,015,000 | — | — |
| 2018-04-03 | $10.19 | $10.19 | 1,366,000 | — | — |
| 2018-04-02 | $9.72 | $9.72 | 1,487,000 | — | — |
| 2018-03-29 | $9.79 | $9.79 | 1,308,500 | — | — |
| 2018-03-28 | $9.34 | $9.34 | 1,205,000 | — | — |
| 2018-03-27 | $9.50 | $9.50 | 1,469,000 | — | — |
| 2018-03-26 | $10.22 | $10.22 | 919,000 | — | — |
| 2018-03-23 | $9.92 | $9.92 | 1,442,000 | — | — |
| 2018-03-22 | $10.15 | $10.15 | 2,054,000 | — | — |
| 2018-03-21 | $10.04 | $10.04 | 2,964,000 | — | — |
| 2018-03-20 | $9.20 | $9.20 | 1,960,500 | — | — |
| 2018-03-19 | $8.89 | $8.89 | 2,544,500 | — | — |
| 2018-03-16 | $9.49 | $9.49 | 1,942,500 | — | — |
| 2018-03-15 | $9.08 | $9.08 | 1,318,500 | — | — |
| 2018-03-14 | $9.01 | $9.01 | 1,216,000 | — | — |
| 2018-03-13 | $9.00 | $9.00 | 1,829,500 | — | — |
| 2018-03-12 | $9.42 | $9.42 | 2,631,000 | — | — |
| 2018-03-09 | $8.91 | $8.91 | 3,653,000 | — | — |
| 2018-03-08 | $9.02 | $9.02 | 2,204,500 | — | — |
| 2018-03-07 | $9.65 | $9.65 | 1,588,000 | — | — |
| 2018-03-06 | $9.44 | $9.44 | 1,614,000 | — | — |
| 2018-03-05 | $9.35 | $9.35 | 3,326,500 | — | — |
| 2018-03-02 | $9.59 | $9.59 | 4,547,500 | — | — |
| 2018-03-01 | $9.55 | $9.55 | 2,123,500 | — | — |
| 2018-02-28 | $9.83 | $9.83 | 6,733,500 | — | — |
| 2018-02-27 | $11.08 | $11.08 | 2,370,000 | — | — |
| 2018-02-26 | $11.34 | $11.34 | 2,285,000 | — | — |
| 2018-02-23 | $11.92 | $11.92 | 1,598,000 | — | — |
| 2018-02-22 | $12.38 | $12.38 | 1,397,500 | — | — |
| 2018-02-21 | $12.46 | $12.46 | 2,237,500 | — | — |
| 2018-02-20 | $12.30 | $12.30 | 3,101,500 | — | — |
| 2018-02-16 | $10.65 | $10.65 | 1,513,000 | — | — |
| 2018-02-15 | $10.66 | $10.66 | 931,000 | — | — |
| 2018-02-14 | $10.68 | $10.68 | 916,500 | — | — |
| 2018-02-13 | $10.31 | $10.31 | 677,500 | — | — |
| 2018-02-12 | $9.90 | $9.90 | 989,500 | — | — |
| 2018-02-09 | $9.95 | $9.95 | 1,565,000 | — | — |
| 2018-02-08 | $9.80 | $9.80 | 1,443,000 | — | — |
| 2018-02-07 | $10.03 | $10.03 | 1,373,500 | — | — |
| 2018-02-06 | $10.46 | $10.46 | 2,007,000 | — | — |
| 2018-02-05 | $9.68 | $9.68 | 2,180,000 | — | — |
| 2018-02-02 | $10.29 | $10.29 | 1,375,500 | — | — |
| 2018-02-01 | $10.68 | $10.68 | 2,128,000 | — | — |
| 2018-01-31 | $10.89 | $10.89 | 1,939,500 | — | — |
| 2018-01-30 | $11.43 | $11.43 | 1,195,000 | — | — |
| 2018-01-29 | $12.12 | $12.12 | 2,182,000 | — | — |
| 2018-01-26 | $11.70 | $11.70 | 1,648,000 | — | — |
| 2018-01-25 | $11.84 | $11.84 | 1,175,000 | — | — |
| 2018-01-24 | $11.73 | $11.73 | 1,928,500 | — | — |
| 2018-01-23 | $12.51 | $12.51 | 1,949,000 | — | — |
| 2018-01-22 | $12.65 | $12.65 | 1,896,500 | — | — |
| 2018-01-19 | $12.20 | $12.20 | 2,622,500 | — | — |
| 2018-01-18 | $12.69 | $12.69 | 1,201,500 | — | — |
| 2018-01-17 | $12.72 | $12.72 | 1,461,000 | — | — |
| 2018-01-16 | $12.85 | $12.85 | 3,293,000 | — | — |
| 2018-01-12 | $13.65 | $13.65 | 2,947,500 | — | — |
| 2018-01-11 | $12.80 | $12.80 | 1,295,000 | — | — |
| 2018-01-10 | $12.11 | $12.11 | 1,581,000 | — | — |
| 2018-01-09 | $11.99 | $11.99 | 4,152,000 | — | — |
| 2018-01-08 | $11.17 | $11.17 | 7,442,000 | — | — |
| 2018-01-05 | $12.96 | $12.96 | 1,096,500 | — | — |
| 2018-01-04 | $12.50 | $12.50 | 1,084,000 | — | — |
| 2018-01-03 | $12.63 | $12.63 | 1,736,000 | — | — |
| 2018-01-02 | $12.51 | $12.51 | 1,954,500 | — | — |