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
- 2016-04-21 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 | $4.95 | $5.40 | 197,500 | — | — |
| 2018-12-28 | $4.94 | $5.39 | 349,500 | — | — |
| 2018-12-27 | $4.86 | $5.31 | 341,200 | — | — |
| 2018-12-26 | $4.79 | $5.23 | 359,100 | — | — |
| 2018-12-24 | $4.70 | $5.13 | 207,200 | — | — |
| 2018-12-21 | $4.73 | $5.16 | 375,000 | — | — |
| 2018-12-20 | $4.71 | $5.14 | 209,600 | — | — |
| 2018-12-19 | $4.71 | $5.14 | 344,500 | — | — |
| 2018-12-18 | $4.71 | $5.14 | 273,000 | — | — |
| 2018-12-17 | $4.85 | $5.29 | 409,100 | — | — |
| 2018-12-14 | $4.86 | $5.31 | 225,400 | — | — |
| 2018-12-13 | $4.84 | $5.28 | 205,100 | — | — |
| 2018-12-12 | $4.82 | $5.26 | 245,600 | — | — |
| 2018-12-11 | $4.81 | $5.25 | 297,300 | — | — |
| 2018-12-10 | $4.81 | $5.25 | 332,400 | — | — |
| 2018-12-07 | $4.83 | $5.27 | 523,500 | — | — |
| 2018-12-06 | $4.79 | $5.23 | 560,000 | — | — |
| 2018-12-04 | $4.83 | $5.27 | 280,000 | — | — |
| 2018-12-03 | $4.82 | $5.26 | 311,500 | — | — |
| 2018-11-30 | $4.81 | $5.25 | 381,800 | — | — |
| 2018-11-29 | $4.81 | $5.25 | 221,100 | — | — |
| 2018-11-28 | $4.75 | $5.18 | 289,500 | — | — |
| 2018-11-27 | $4.71 | $5.14 | 366,800 | — | — |
| 2018-11-26 | $4.78 | $5.22 | 247,500 | — | — |
| 2018-11-23 | $4.79 | $5.23 | 214,200 | — | — |
| 2018-11-21 | $4.86 | $5.31 | 346,200 | — | — |
| 2018-11-20 | $4.71 | $5.14 | 305,600 | — | — |
| 2018-11-19 | $4.65 | $5.08 | 284,800 | — | — |
| 2018-11-16 | $4.65 | $5.08 | 378,900 | — | — |
| 2018-11-15 | $4.59 | $5.01 | 361,400 | — | — |
| 2018-11-14 | $4.48 | $4.89 | 437,400 | — | — |
| 2018-11-13 | $4.44 | $4.85 | 855,100 | — | — |
| 2018-11-12 | $4.50 | $4.91 | 568,800 | — | — |
| 2018-11-09 | $4.54 | $4.96 | 1,269,000 | — | — |
| 2018-11-08 | $4.67 | $5.10 | 386,900 | — | — |
| 2018-11-07 | $4.75 | $5.18 | 1,889,400 | — | — |
| 2018-11-06 | $4.53 | $4.94 | 2,083,500 | — | — |
| 2018-11-05 | $4.54 | $4.96 | 1,396,400 | — | — |
| 2018-11-02 | $4.36 | $4.76 | 1,126,700 | — | — |
| 2018-11-01 | $4.32 | $4.72 | 854,700 | — | — |
| 2018-10-31 | $4.30 | $4.69 | 1,641,900 | — | — |
| 2018-10-30 | $4.27 | $4.66 | 1,566,900 | — | — |
| 2018-10-29 | $4.21 | $4.60 | 1,700,600 | — | — |
| 2018-10-26 | $4.49 | $4.90 | 425,800 | — | — |
| 2018-10-25 | $4.54 | $4.96 | 266,900 | — | — |
| 2018-10-24 | $4.49 | $4.90 | 539,200 | — | — |
| 2018-10-23 | $4.52 | $4.93 | 323,100 | — | — |
| 2018-10-22 | $4.57 | $4.99 | 520,500 | — | — |
| 2018-10-19 | $4.61 | $5.03 | 224,200 | — | — |
| 2018-10-18 | $4.61 | $5.03 | 233,800 | — | — |
| 2018-10-17 | $4.65 | $5.08 | 231,400 | — | — |
| 2018-10-16 | $4.62 | $5.04 | 207,100 | — | — |
| 2018-10-15 | $4.56 | $4.98 | 212,000 | — | — |
| 2018-10-12 | $4.56 | $4.98 | 223,000 | — | — |
| 2018-10-11 | $4.54 | $4.96 | 396,700 | — | — |
| 2018-10-10 | $4.57 | $4.99 | 1,490,500 | — | — |
| 2018-10-09 | $4.62 | $5.04 | 465,800 | — | — |
| 2018-10-08 | $4.67 | $5.10 | 327,600 | — | — |
| 2018-10-05 | $4.72 | $5.15 | 512,400 | — | — |
| 2018-10-04 | $4.81 | $5.25 | 408,100 | — | — |
| 2018-10-03 | $4.92 | $5.37 | 490,500 | — | — |
| 2018-10-02 | $4.95 | $5.40 | 446,700 | — | — |
| 2018-10-01 | $4.99 | $5.45 | 359,900 | — | — |
| 2018-09-28 | $5.01 | $5.47 | 1,129,900 | — | — |
| 2018-09-27 | $4.96 | $5.41 | 467,400 | — | — |
| 2018-09-26 | $4.96 | $5.41 | 389,900 | — | — |
| 2018-09-25 | $5.00 | $5.46 | 266,300 | — | — |
| 2018-09-24 | $4.97 | $5.43 | 232,500 | — | — |
| 2018-09-21 | $4.94 | $5.39 | 1,271,700 | — | — |
| 2018-09-20 | $4.91 | $5.36 | 336,400 | — | — |
| 2018-09-19 | $4.79 | $5.23 | 168,900 | — | — |
| 2018-09-18 | $4.87 | $5.32 | 161,700 | — | — |
| 2018-09-17 | $4.86 | $5.31 | 219,900 | — | — |
| 2018-09-14 | $4.73 | $5.16 | 231,200 | — | — |
| 2018-09-13 | $4.80 | $5.24 | 255,400 | — | — |
| 2018-09-12 | $4.61 | $5.03 | 1,544,300 | — | — |
| 2018-09-11 | $4.63 | $5.05 | 270,900 | — | — |
| 2018-09-10 | $4.61 | $5.03 | 264,900 | — | — |
| 2018-09-07 | $4.72 | $5.15 | 346,300 | — | — |
| 2018-09-06 | $4.75 | $5.18 | 177,000 | — | — |
| 2018-09-05 | $4.74 | $5.17 | 262,500 | — | — |
| 2018-09-04 | $4.72 | $5.15 | 227,100 | — | — |
| 2018-08-31 | $4.87 | $5.32 | 377,100 | — | — |
| 2018-08-30 | $4.82 | $5.26 | 362,500 | — | — |
| 2018-08-29 | $4.93 | $5.38 | 299,400 | — | — |
| 2018-08-28 | $4.95 | $5.40 | 340,900 | — | — |
| 2018-08-27 | $4.96 | $5.41 | 384,100 | — | — |
| 2018-08-24 | $4.91 | $5.36 | 361,400 | — | — |
| 2018-08-23 | $4.81 | $5.25 | 360,300 | — | — |
| 2018-08-22 | $4.96 | $5.41 | 521,300 | — | — |
| 2018-08-21 | $4.89 | $5.34 | 306,400 | — | — |
| 2018-08-20 | $4.81 | $5.25 | 534,700 | — | — |
| 2018-08-17 | $4.84 | $5.28 | 522,700 | — | — |
| 2018-08-16 | $4.84 | $5.28 | 889,200 | — | — |
| 2018-08-15 | $4.78 | $5.22 | 170,900 | — | — |
| 2018-08-14 | $4.89 | $5.34 | 424,400 | — | — |
| 2018-08-13 | $4.85 | $5.29 | 402,600 | — | — |
| 2018-08-10 | $4.98 | $5.44 | 621,300 | — | — |
| 2018-08-09 | $5.06 | $5.52 | 671,000 | — | — |
| 2018-08-08 | $5.11 | $5.58 | 488,300 | — | — |
| 2018-08-07 | $5.16 | $5.63 | 607,300 | — | — |
| 2018-08-06 | $5.21 | $5.69 | 299,900 | — | — |
| 2018-08-03 | $5.25 | $5.73 | 334,200 | — | — |
| 2018-08-02 | $5.23 | $5.71 | 215,900 | — | — |
| 2018-08-01 | $5.19 | $5.67 | 129,000 | — | — |
| 2018-07-31 | $5.25 | $5.73 | 261,100 | — | — |
| 2018-07-30 | $5.20 | $5.68 | 315,400 | — | — |
| 2018-07-27 | $5.17 | $5.64 | 216,900 | — | — |
| 2018-07-26 | $5.28 | $5.76 | 196,400 | — | — |
| 2018-07-25 | $5.32 | $5.81 | 317,800 | — | — |
| 2018-07-24 | $5.25 | $5.73 | 483,600 | — | — |
| 2018-07-23 | $5.12 | $5.59 | 133,000 | — | — |
| 2018-07-20 | $5.16 | $5.63 | 292,900 | — | — |
| 2018-07-19 | $5.11 | $5.58 | 289,400 | — | — |
| 2018-07-18 | $5.21 | $5.69 | 385,200 | — | — |
| 2018-07-17 | $5.17 | $5.64 | 309,600 | — | — |
| 2018-07-16 | $5.21 | $5.69 | 336,500 | — | — |
| 2018-07-13 | $5.16 | $5.63 | 310,800 | — | — |
| 2018-07-12 | $5.10 | $5.57 | 267,500 | — | — |
| 2018-07-11 | $5.12 | $5.59 | 512,300 | — | — |
| 2018-07-10 | $5.20 | $5.68 | 807,100 | — | — |
| 2018-07-09 | $5.05 | $5.51 | 386,700 | — | — |
| 2018-07-06 | $4.93 | $5.38 | 382,200 | — | — |
| 2018-07-05 | $4.84 | $5.28 | 318,400 | — | — |
| 2018-07-03 | $4.82 | $5.26 | 231,600 | — | — |
| 2018-07-02 | $4.84 | $5.28 | 289,100 | — | — |
| 2018-06-29 | $4.88 | $5.33 | 950,600 | — | — |
| 2018-06-28 | $4.89 | $5.34 | 1,402,700 | — | — |
| 2018-06-27 | $4.82 | $5.26 | 563,800 | — | — |
| 2018-06-26 | $4.93 | $5.38 | 466,100 | — | — |
| 2018-06-25 | $5.00 | $5.46 | 441,600 | — | — |
| 2018-06-22 | $5.10 | $5.57 | 440,600 | — | — |
| 2018-06-21 | $5.08 | $5.55 | 543,700 | — | — |
| 2018-06-20 | $5.13 | $5.60 | 1,510,600 | — | — |
| 2018-06-19 | $5.21 | $5.69 | 841,000 | — | — |
| 2018-06-18 | $5.29 | $5.77 | 455,700 | — | — |
| 2018-06-15 | $5.30 | $5.79 | 1,735,000 | — | — |
| 2018-06-14 | $5.29 | $5.77 | 638,000 | — | — |
| 2018-06-13 | $5.26 | $5.74 | 983,300 | — | — |
| 2018-06-12 | $5.30 | $5.79 | 262,600 | — | — |
| 2018-06-11 | $5.38 | $5.87 | 328,300 | — | — |
| 2018-06-08 | $5.40 | $5.89 | 342,800 | — | — |
| 2018-06-07 | $5.28 | $5.76 | 306,300 | — | — |
| 2018-06-06 | $5.40 | $5.89 | 378,000 | — | — |
| 2018-06-05 | $5.38 | $5.87 | 177,500 | — | — |
| 2018-06-04 | $5.44 | $5.94 | 557,100 | — | — |
| 2018-06-01 | $5.35 | $5.84 | 537,500 | — | — |
| 2018-05-31 | $5.34 | $5.83 | 925,100 | — | — |
| 2018-05-30 | $5.47 | $5.97 | 390,700 | — | — |
| 2018-05-29 | $5.48 | $5.98 | 190,300 | — | — |
| 2018-05-25 | $5.66 | $6.18 | 330,900 | — | — |
| 2018-05-24 | $5.68 | $6.20 | 1,182,000 | — | — |
| 2018-05-23 | $5.78 | $6.31 | 321,300 | — | — |
| 2018-05-22 | $5.74 | $6.27 | 289,000 | — | — |
| 2018-05-21 | $5.65 | $6.17 | 381,900 | — | — |
| 2018-05-18 | $5.66 | $6.18 | 385,600 | — | — |
| 2018-05-17 | $5.65 | $6.17 | 603,500 | — | — |
| 2018-05-16 | $5.68 | $6.20 | 297,200 | — | — |
| 2018-05-15 | $5.73 | $6.25 | 334,700 | — | — |
| 2018-05-14 | $5.80 | $6.33 | 481,700 | — | — |
| 2018-05-11 | $5.82 | $6.35 | 382,600 | — | — |
| 2018-05-10 | $5.90 | $6.44 | 484,700 | — | — |
| 2018-05-09 | $5.82 | $6.15 | 424,500 | — | — |
| 2018-05-08 | $5.88 | $6.21 | 712,400 | — | — |
| 2018-05-07 | $5.96 | $6.30 | 549,900 | — | — |
| 2018-05-04 | $5.96 | $6.30 | 369,300 | — | — |
| 2018-05-03 | $6.01 | $6.35 | 367,000 | — | — |
| 2018-05-02 | $6.10 | $6.45 | 489,000 | — | — |
| 2018-05-01 | $6.17 | $6.52 | 91,300 | — | — |
| 2018-04-30 | $6.22 | $6.57 | 449,700 | — | — |
| 2018-04-27 | $6.32 | $6.68 | 381,200 | — | — |
| 2018-04-26 | $6.30 | $6.66 | 322,500 | — | — |
| 2018-04-25 | $6.33 | $6.69 | 422,100 | — | — |
| 2018-04-24 | $6.38 | $6.74 | 533,400 | — | — |
| 2018-04-23 | $6.36 | $6.72 | 324,100 | — | — |
| 2018-04-20 | $6.41 | $6.77 | 335,300 | — | — |
| 2018-04-19 | $6.48 | $6.85 | 264,200 | — | — |
| 2018-04-18 | $6.46 | $6.83 | 478,600 | — | — |
| 2018-04-17 | $6.38 | $6.74 | 558,800 | — | — |
| 2018-04-16 | $6.50 | $6.87 | 327,400 | — | — |
| 2018-04-13 | $6.41 | $6.77 | 499,200 | — | — |
| 2018-04-12 | $6.50 | $6.87 | 564,000 | — | — |
| 2018-04-11 | $6.42 | $6.79 | 563,300 | — | — |
| 2018-04-10 | $6.33 | $6.69 | 248,900 | — | — |
| 2018-04-09 | $6.21 | $6.56 | 830,700 | — | — |
| 2018-04-06 | $6.21 | $6.56 | 531,700 | — | — |
| 2018-04-05 | $6.29 | $6.65 | 1,047,900 | — | — |
| 2018-04-04 | $6.23 | $6.58 | 352,800 | — | — |
| 2018-04-03 | $6.35 | $6.71 | 421,500 | — | — |
| 2018-04-02 | $6.30 | $6.66 | 384,500 | — | — |
| 2018-03-29 | $6.40 | $6.76 | 646,100 | — | — |
| 2018-03-28 | $6.36 | $6.72 | 442,000 | — | — |
| 2018-03-27 | $6.28 | $6.64 | 281,900 | — | — |
| 2018-03-26 | $6.23 | $6.58 | 335,300 | — | — |
| 2018-03-23 | $6.07 | $6.42 | 386,700 | — | — |
| 2018-03-22 | $6.15 | $6.50 | 432,000 | — | — |
| 2018-03-21 | $6.22 | $6.57 | 1,153,000 | — | — |
| 2018-03-20 | $6.25 | $6.61 | 321,300 | — | — |
| 2018-03-19 | $6.41 | $6.77 | 440,800 | — | — |
| 2018-03-16 | $6.36 | $6.72 | 503,300 | — | — |
| 2018-03-15 | $6.24 | $6.59 | 306,100 | — | — |
| 2018-03-14 | $6.34 | $6.70 | 288,700 | — | — |
| 2018-03-13 | $6.33 | $6.69 | 338,100 | — | — |
| 2018-03-12 | $6.35 | $6.71 | 165,000 | — | — |
| 2018-03-09 | $6.35 | $6.71 | 945,200 | — | — |
| 2018-03-08 | $6.21 | $6.56 | 262,300 | — | — |
| 2018-03-07 | $6.18 | $6.53 | 280,000 | — | — |
| 2018-03-06 | $6.16 | $6.51 | 203,500 | — | — |
| 2018-03-05 | $6.16 | $6.51 | 253,400 | — | — |
| 2018-03-02 | $6.14 | $6.49 | 523,800 | — | — |
| 2018-03-01 | $6.16 | $6.51 | 253,900 | — | — |
| 2018-02-28 | $6.12 | $6.47 | 283,600 | — | — |
| 2018-02-27 | $6.09 | $6.44 | 1,089,400 | — | — |
| 2018-02-26 | $6.47 | $6.84 | 511,500 | — | — |
| 2018-02-23 | $6.30 | $6.66 | 812,000 | — | — |
| 2018-02-22 | $6.18 | $6.53 | 529,000 | — | — |
| 2018-02-21 | $5.95 | $6.29 | 657,800 | — | — |
| 2018-02-20 | $6.06 | $6.40 | 978,400 | — | — |
| 2018-02-16 | $6.16 | $6.51 | 650,500 | — | — |
| 2018-02-15 | $6.19 | $6.54 | 556,900 | — | — |
| 2018-02-14 | $6.01 | $6.35 | 447,800 | — | — |
| 2018-02-13 | $6.08 | $6.43 | 411,000 | — | — |
| 2018-02-12 | $6.10 | $6.45 | 362,800 | — | — |
| 2018-02-09 | $5.99 | $6.33 | 690,600 | — | — |
| 2018-02-08 | $5.93 | $6.27 | 554,100 | — | — |
| 2018-02-07 | $6.15 | $6.50 | 514,400 | — | — |
| 2018-02-06 | $6.16 | $6.51 | 440,200 | — | — |
| 2018-02-05 | $6.24 | $6.59 | 298,600 | — | — |
| 2018-02-02 | $6.33 | $6.69 | 326,500 | — | — |
| 2018-02-01 | $6.34 | $6.70 | 318,800 | — | — |
| 2018-01-31 | $6.30 | $6.66 | 327,700 | — | — |
| 2018-01-30 | $6.28 | $6.64 | 207,700 | — | — |
| 2018-01-29 | $6.39 | $6.75 | 148,100 | — | — |
| 2018-01-26 | $6.47 | $6.84 | 270,300 | — | — |
| 2018-01-25 | $6.46 | $6.83 | 394,800 | — | — |
| 2018-01-24 | $6.34 | $6.70 | 298,200 | — | — |
| 2018-01-23 | $6.24 | $6.59 | 170,900 | — | — |
| 2018-01-22 | $6.14 | $6.49 | 236,200 | — | — |
| 2018-01-19 | $6.14 | $6.49 | 204,900 | — | — |
| 2018-01-18 | $6.14 | $6.49 | 354,200 | — | — |
| 2018-01-17 | $6.12 | $6.40 | 249,900 | — | — |
| 2018-01-16 | $6.07 | $6.35 | 391,400 | — | — |
| 2018-01-12 | $6.01 | $6.29 | 908,700 | — | — |
| 2018-01-11 | $6.06 | $6.34 | 329,100 | — | — |
| 2018-01-10 | $6.06 | $6.34 | 255,000 | — | — |
| 2018-01-09 | $6.02 | $6.30 | 197,500 | — | — |
| 2018-01-08 | $6.08 | $6.36 | 257,700 | — | — |
| 2018-01-05 | $5.98 | $6.26 | 250,800 | — | — |
| 2018-01-04 | $5.95 | $6.23 | 189,800 | — | — |
| 2018-01-03 | $5.95 | $6.23 | 243,100 | — | — |
| 2018-01-02 | $6.06 | $6.34 | 277,200 | — | — |