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
- 2010-08-13 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 | $5.09 | $5.09 | 11,800 | — | — |
| 2018-12-28 | $5.07 | $5.07 | 11,600 | — | — |
| 2018-12-27 | $5.06 | $5.06 | 36,500 | — | — |
| 2018-12-26 | $5.11 | $5.11 | 10,000 | — | — |
| 2018-12-24 | $5.00 | $5.00 | 1,500 | — | — |
| 2018-12-21 | $5.05 | $5.05 | 7,700 | — | — |
| 2018-12-20 | $5.20 | $5.20 | 3,200 | — | — |
| 2018-12-19 | $5.36 | $5.36 | 13,900 | — | — |
| 2018-12-18 | $5.24 | $5.24 | 22,300 | — | — |
| 2018-12-17 | $5.29 | $5.29 | 9,200 | — | — |
| 2018-12-14 | $5.27 | $5.27 | 10,200 | — | — |
| 2018-12-13 | $5.66 | $5.66 | 8,300 | — | — |
| 2018-12-12 | $5.50 | $5.50 | 5,700 | — | — |
| 2018-12-11 | $5.31 | $5.31 | 13,400 | — | — |
| 2018-12-10 | $5.68 | $5.68 | 9,900 | — | — |
| 2018-12-07 | $5.66 | $5.66 | 9,100 | — | — |
| 2018-12-06 | $5.46 | $5.46 | 17,900 | — | — |
| 2018-12-04 | $5.81 | $5.81 | 9,400 | — | — |
| 2018-12-03 | $5.70 | $5.70 | 7,500 | — | — |
| 2018-11-30 | $5.70 | $5.70 | 6,500 | — | — |
| 2018-11-29 | $5.76 | $5.76 | 15,600 | — | — |
| 2018-11-28 | $5.51 | $5.51 | 25,100 | — | — |
| 2018-11-27 | $5.56 | $5.56 | 8,700 | — | — |
| 2018-11-26 | $5.60 | $5.60 | 13,600 | — | — |
| 2018-11-23 | $5.78 | $5.78 | 700 | — | — |
| 2018-11-21 | $5.81 | $5.81 | 2,700 | — | — |
| 2018-11-20 | $6.00 | $6.00 | 8,700 | — | — |
| 2018-11-19 | $5.78 | $5.78 | 14,300 | — | — |
| 2018-11-16 | $5.93 | $5.93 | 19,200 | — | — |
| 2018-11-15 | $5.85 | $5.85 | 24,600 | — | — |
| 2018-11-14 | $6.01 | $6.01 | 57,200 | — | — |
| 2018-11-13 | $6.46 | $6.46 | 28,300 | — | — |
| 2018-11-12 | $6.51 | $6.51 | 17,400 | — | — |
| 2018-11-09 | $6.59 | $6.59 | 31,800 | — | — |
| 2018-11-08 | $6.54 | $6.54 | 44,000 | — | — |
| 2018-11-07 | $6.53 | $6.53 | 28,900 | — | — |
| 2018-11-06 | $6.53 | $6.53 | 29,500 | — | — |
| 2018-11-05 | $6.51 | $6.51 | 29,300 | — | — |
| 2018-11-02 | $6.42 | $6.42 | 13,700 | — | — |
| 2018-11-01 | $6.42 | $6.42 | 52,600 | — | — |
| 2018-10-31 | $6.44 | $6.44 | 27,000 | — | — |
| 2018-10-30 | $6.35 | $6.35 | 7,600 | — | — |
| 2018-10-29 | $6.37 | $6.37 | 11,100 | — | — |
| 2018-10-26 | $6.40 | $6.40 | 27,300 | — | — |
| 2018-10-25 | $6.40 | $6.40 | 23,200 | — | — |
| 2018-10-24 | $6.33 | $6.33 | 31,800 | — | — |
| 2018-10-23 | $6.27 | $6.27 | 15,600 | — | — |
| 2018-10-22 | $6.42 | $6.42 | 30,700 | — | — |
| 2018-10-19 | $6.67 | $6.67 | 27,200 | — | — |
| 2018-10-18 | $6.80 | $6.80 | 24,900 | — | — |
| 2018-10-17 | $6.97 | $6.97 | 32,100 | — | — |
| 2018-10-16 | $6.70 | $6.70 | 14,000 | — | — |
| 2018-10-15 | $6.52 | $6.52 | 32,600 | — | — |
| 2018-10-12 | $6.49 | $6.49 | 33,400 | — | — |
| 2018-10-11 | $6.40 | $6.40 | 3,500 | — | — |
| 2018-10-10 | $6.26 | $6.26 | 16,300 | — | — |
| 2018-10-09 | $6.36 | $6.36 | 7,200 | — | — |
| 2018-10-08 | $6.49 | $6.49 | 23,200 | — | — |
| 2018-10-05 | $6.51 | $6.51 | 37,100 | — | — |
| 2018-10-04 | $6.57 | $6.57 | 42,700 | — | — |
| 2018-10-03 | $6.52 | $6.52 | 36,200 | — | — |
| 2018-10-02 | $6.52 | $6.52 | 8,800 | — | — |
| 2018-10-01 | $6.55 | $6.55 | 45,900 | — | — |
| 2018-09-28 | $6.50 | $6.50 | 37,400 | — | — |
| 2018-09-27 | $6.84 | $6.84 | 269,900 | — | — |
| 2018-09-26 | $6.65 | $6.65 | 1,029,600 | — | — |
| 2018-09-25 | $5.50 | $5.50 | 9,400 | — | — |
| 2018-09-24 | $5.90 | $5.90 | 25,900 | — | — |
| 2018-09-21 | $5.40 | $5.40 | 30,900 | — | — |
| 2018-09-20 | $5.97 | $5.97 | 17,700 | — | — |
| 2018-09-19 | $6.06 | $6.06 | 52,900 | — | — |
| 2018-09-18 | $5.93 | $5.93 | 86,100 | — | — |
| 2018-09-17 | $6.00 | $6.00 | 60,800 | — | — |
| 2018-09-14 | $5.90 | $5.90 | 24,900 | — | — |
| 2018-09-13 | $5.90 | $5.90 | 23,400 | — | — |
| 2018-09-12 | $5.45 | $5.45 | 87,200 | — | — |
| 2018-09-11 | $4.80 | $4.80 | 45,500 | — | — |
| 2018-09-10 | $4.88 | $4.88 | 18,300 | — | — |
| 2018-09-07 | $4.95 | $4.95 | 21,900 | — | — |
| 2018-09-06 | $5.00 | $5.00 | 6,000 | — | — |
| 2018-09-05 | $4.99 | $4.99 | 11,100 | — | — |
| 2018-09-04 | $4.85 | $4.85 | 8,900 | — | — |
| 2018-08-31 | $4.66 | $4.66 | 56,400 | — | — |
| 2018-08-30 | $4.75 | $4.75 | 6,600 | — | — |
| 2018-08-29 | $4.80 | $4.80 | 17,700 | — | — |
| 2018-08-28 | $4.87 | $4.87 | 32,100 | — | — |
| 2018-08-27 | $4.92 | $4.92 | 13,600 | — | — |
| 2018-08-24 | $5.10 | $5.10 | 7,700 | — | — |
| 2018-08-23 | $5.19 | $5.19 | 10,600 | — | — |
| 2018-08-22 | $5.22 | $5.22 | 33,500 | — | — |
| 2018-08-21 | $5.27 | $5.27 | 3,100 | — | — |
| 2018-08-20 | $5.26 | $5.26 | 1,400 | — | — |
| 2018-08-17 | $5.21 | $5.21 | 300 | — | — |
| 2018-08-16 | $5.23 | $5.23 | 2,800 | — | — |
| 2018-08-15 | $5.20 | $5.20 | 2,400 | — | — |
| 2018-08-14 | $5.14 | $5.14 | 5,100 | — | — |
| 2018-08-13 | $5.16 | $5.16 | 3,100 | — | — |
| 2018-08-10 | $5.08 | $5.08 | 5,100 | — | — |
| 2018-08-09 | $5.10 | $5.10 | 3,700 | — | — |
| 2018-08-08 | $5.10 | $5.10 | 3,800 | — | — |
| 2018-08-07 | $5.18 | $5.18 | 10,100 | — | — |
| 2018-08-06 | $5.25 | $5.25 | 4,200 | — | — |
| 2018-08-03 | $5.27 | $5.27 | 300 | — | — |
| 2018-08-02 | $5.30 | $5.30 | 3,200 | — | — |
| 2018-08-01 | $5.34 | $5.34 | 200 | — | — |
| 2018-07-31 | $5.25 | $5.25 | 7,200 | — | — |
| 2018-07-30 | $5.27 | $5.27 | 900 | — | — |
| 2018-07-27 | $5.25 | $5.25 | 3,100 | — | — |
| 2018-07-26 | $5.36 | $5.36 | 2,300 | — | — |
| 2018-07-25 | $5.40 | $5.40 | 3,600 | — | — |
| 2018-07-24 | $5.36 | $5.36 | 6,400 | — | — |
| 2018-07-23 | $5.43 | $5.43 | 7,200 | — | — |
| 2018-07-20 | $5.50 | $5.50 | 4,700 | — | — |
| 2018-07-19 | $5.40 | $5.40 | 2,100 | — | — |
| 2018-07-18 | $5.50 | $5.50 | 2,700 | — | — |
| 2018-07-17 | $5.50 | $5.50 | 2,600 | — | — |
| 2018-07-16 | $5.42 | $5.42 | 800 | — | — |
| 2018-07-13 | $5.47 | $5.47 | 6,000 | — | — |
| 2018-07-12 | $5.44 | $5.44 | 900 | — | — |
| 2018-07-11 | $5.40 | $5.40 | 700 | — | — |
| 2018-07-10 | $5.43 | $5.43 | 2,900 | — | — |
| 2018-07-09 | $5.42 | $5.42 | 9,900 | — | — |
| 2018-07-06 | $5.47 | $5.47 | 900 | — | — |
| 2018-07-05 | $5.37 | $5.37 | 2,700 | — | — |
| 2018-07-03 | $5.44 | $5.44 | 2,100 | — | — |
| 2018-07-02 | $5.40 | $5.40 | 600 | — | — |
| 2018-06-29 | $5.42 | $5.42 | 1,000 | — | — |
| 2018-06-28 | $5.37 | $5.37 | 2,800 | — | — |
| 2018-06-27 | $5.28 | $5.28 | 17,500 | — | — |
| 2018-06-26 | $5.29 | $5.29 | 3,300 | — | — |
| 2018-06-25 | $5.20 | $5.20 | 17,900 | — | — |
| 2018-06-22 | $5.41 | $5.41 | 5,800 | — | — |
| 2018-06-21 | $5.42 | $5.42 | 5,100 | — | — |
| 2018-06-20 | $5.54 | $5.54 | 2,000 | — | — |
| 2018-06-19 | $5.50 | $5.50 | 5,800 | — | — |
| 2018-06-18 | $5.50 | $5.50 | 2,100 | — | — |
| 2018-06-15 | $5.41 | $5.41 | 3,800 | — | — |
| 2018-06-14 | $5.46 | $5.46 | 5,000 | — | — |
| 2018-06-13 | $5.31 | $5.31 | 9,100 | — | — |
| 2018-06-12 | $5.24 | $5.24 | 3,400 | — | — |
| 2018-06-11 | $5.20 | $5.20 | 8,400 | — | — |
| 2018-06-08 | $5.17 | $5.17 | 11,200 | — | — |
| 2018-06-07 | $5.00 | $5.00 | 8,400 | — | — |
| 2018-06-06 | $4.93 | $4.93 | 30,000 | — | — |
| 2018-06-05 | $4.75 | $4.75 | 18,100 | — | — |
| 2018-06-04 | $4.68 | $4.68 | 21,200 | — | — |
| 2018-06-01 | $4.69 | $4.69 | 25,500 | — | — |
| 2018-05-31 | $4.66 | $4.66 | 17,700 | — | — |
| 2018-05-30 | $4.84 | $4.84 | 6,100 | — | — |
| 2018-05-29 | $4.92 | $4.92 | 2,300 | — | — |
| 2018-05-25 | $4.84 | $4.84 | 13,000 | — | — |
| 2018-05-24 | $4.82 | $4.82 | 7,200 | — | — |
| 2018-05-23 | $4.92 | $4.92 | 5,700 | — | — |
| 2018-05-22 | $4.95 | $4.95 | 8,100 | — | — |
| 2018-05-21 | $5.05 | $5.05 | 22,500 | — | — |
| 2018-05-18 | $5.10 | $5.10 | 1,300 | — | — |
| 2018-05-17 | $5.15 | $5.15 | 300 | — | — |
| 2018-05-16 | $5.20 | $5.20 | 6,300 | — | — |
| 2018-05-15 | $5.26 | $5.26 | 2,500 | — | — |
| 2018-05-14 | $5.27 | $5.27 | 3,100 | — | — |
| 2018-05-11 | $5.37 | $5.37 | 4,800 | — | — |
| 2018-05-10 | $5.35 | $5.35 | 11,800 | — | — |
| 2018-05-09 | $5.40 | $5.40 | 17,300 | — | — |
| 2018-05-08 | $5.70 | $5.70 | 12,200 | — | — |
| 2018-05-07 | $5.40 | $5.40 | 3,200 | — | — |
| 2018-05-04 | $5.36 | $5.36 | 15,600 | — | — |
| 2018-05-03 | $5.42 | $5.42 | 6,400 | — | — |
| 2018-05-02 | $5.78 | $5.78 | 2,300 | — | — |
| 2018-05-01 | $5.36 | $5.36 | 14,700 | — | — |
| 2018-04-30 | $5.34 | $5.34 | 1,100 | — | — |
| 2018-04-27 | $5.36 | $5.36 | 15,100 | — | — |
| 2018-04-26 | $5.25 | $5.25 | 3,800 | — | — |
| 2018-04-25 | $5.41 | $5.41 | 1,400 | — | — |
| 2018-04-24 | $5.40 | $5.40 | 2,400 | — | — |
| 2018-04-23 | $5.36 | $5.36 | 12,000 | — | — |
| 2018-04-20 | $5.30 | $5.30 | 1,300 | — | — |
| 2018-04-19 | $5.36 | $5.36 | 0 | — | — |
| 2018-04-18 | $5.36 | $5.36 | 6,000 | — | — |
| 2018-04-17 | $5.42 | $5.42 | 2,300 | — | — |
| 2018-04-16 | $5.42 | $5.42 | 11,500 | — | — |
| 2018-04-13 | $5.35 | $5.35 | 1,400 | — | — |
| 2018-04-12 | $5.35 | $5.35 | 2,300 | — | — |
| 2018-04-11 | $5.43 | $5.43 | 400 | — | — |
| 2018-04-10 | $5.45 | $5.45 | 2,200 | — | — |
| 2018-04-09 | $5.43 | $5.43 | 2,000 | — | — |
| 2018-04-06 | $5.41 | $5.41 | 2,900 | — | — |
| 2018-04-05 | $5.41 | $5.41 | 5,200 | — | — |
| 2018-04-04 | $5.42 | $5.42 | 1,800 | — | — |
| 2018-04-03 | $5.43 | $5.43 | 3,100 | — | — |
| 2018-04-02 | $5.53 | $5.53 | 3,100 | — | — |
| 2018-03-29 | $5.36 | $5.36 | 0 | — | — |
| 2018-03-28 | $5.36 | $5.36 | 9,700 | — | — |
| 2018-03-27 | $5.28 | $5.28 | 3,700 | — | — |
| 2018-03-26 | $5.38 | $5.38 | 3,900 | — | — |
| 2018-03-23 | $5.44 | $5.44 | 14,400 | — | — |
| 2018-03-22 | $5.35 | $5.35 | 5,100 | — | — |
| 2018-03-21 | $5.25 | $5.25 | 41,200 | — | — |
| 2018-03-20 | $5.23 | $5.23 | 15,400 | — | — |
| 2018-03-19 | $5.21 | $5.21 | 1,600 | — | — |
| 2018-03-16 | $5.31 | $5.31 | 8,600 | — | — |
| 2018-03-15 | $5.63 | $5.63 | 13,000 | — | — |
| 2018-03-14 | $5.63 | $5.63 | 7,100 | — | — |
| 2018-03-13 | $5.69 | $5.69 | 1,400 | — | — |
| 2018-03-12 | $5.76 | $5.76 | 7,400 | — | — |
| 2018-03-09 | $5.66 | $5.66 | 6,000 | — | — |
| 2018-03-08 | $5.77 | $5.77 | 600 | — | — |
| 2018-03-07 | $5.72 | $5.72 | 5,300 | — | — |
| 2018-03-06 | $5.73 | $5.73 | 4,700 | — | — |
| 2018-03-05 | $5.73 | $5.73 | 6,700 | — | — |
| 2018-03-02 | $5.78 | $5.78 | 5,500 | — | — |
| 2018-03-01 | $5.81 | $5.81 | 1,300 | — | — |
| 2018-02-28 | $5.80 | $5.80 | 1,200 | — | — |
| 2018-02-27 | $5.82 | $5.82 | 2,700 | — | — |
| 2018-02-26 | $5.87 | $5.87 | 8,300 | — | — |
| 2018-02-23 | $5.80 | $5.80 | 700 | — | — |
| 2018-02-22 | $5.76 | $5.76 | 6,300 | — | — |
| 2018-02-21 | $5.81 | $5.81 | 4,600 | — | — |
| 2018-02-20 | $5.95 | $5.95 | 3,800 | — | — |
| 2018-02-16 | $6.10 | $6.10 | 34,300 | — | — |
| 2018-02-15 | $5.90 | $5.90 | 45,800 | — | — |
| 2018-02-14 | $5.86 | $5.86 | 22,200 | — | — |
| 2018-02-13 | $5.65 | $5.65 | 7,000 | — | — |
| 2018-02-12 | $5.65 | $5.65 | 3,900 | — | — |
| 2018-02-09 | $5.70 | $5.70 | 14,400 | — | — |
| 2018-02-08 | $5.63 | $5.63 | 5,400 | — | — |
| 2018-02-07 | $5.75 | $5.75 | 10,100 | — | — |
| 2018-02-06 | $5.55 | $5.55 | 9,500 | — | — |
| 2018-02-05 | $5.73 | $5.73 | 22,700 | — | — |
| 2018-02-02 | $5.74 | $5.74 | 5,600 | — | — |
| 2018-02-01 | $5.82 | $5.82 | 39,200 | — | — |
| 2018-01-31 | $5.62 | $5.62 | 10,900 | — | — |
| 2018-01-30 | $5.83 | $5.83 | 24,100 | — | — |
| 2018-01-29 | $5.93 | $5.93 | 6,600 | — | — |
| 2018-01-26 | $5.87 | $5.87 | 20,700 | — | — |
| 2018-01-25 | $5.77 | $5.77 | 7,200 | — | — |
| 2018-01-24 | $5.78 | $5.78 | 6,700 | — | — |
| 2018-01-23 | $5.99 | $5.99 | 4,100 | — | — |
| 2018-01-22 | $6.00 | $6.00 | 3,700 | — | — |
| 2018-01-19 | $5.70 | $5.70 | 59,400 | — | — |
| 2018-01-18 | $5.85 | $5.85 | 10,500 | — | — |
| 2018-01-17 | $6.21 | $6.21 | 17,200 | — | — |
| 2018-01-16 | $6.49 | $6.49 | 21,000 | — | — |
| 2018-01-12 | $5.95 | $5.95 | 14,400 | — | — |
| 2018-01-11 | $5.57 | $5.57 | 110,300 | — | — |
| 2018-01-10 | $5.89 | $5.89 | 21,700 | — | — |
| 2018-01-09 | $6.37 | $6.37 | 9,800 | — | — |
| 2018-01-08 | $6.37 | $6.37 | 5,500 | — | — |
| 2018-01-05 | $6.38 | $6.38 | 3,100 | — | — |
| 2018-01-04 | $6.34 | $6.34 | 15,600 | — | — |
| 2018-01-03 | $6.12 | $6.12 | 6,100 | — | — |
| 2018-01-02 | $6.06 | $6.06 | 6,900 | — | — |