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
- 2017-11-09 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 | $3.60 | $3.60 | 560,000 | — | — |
| 2018-12-28 | $3.66 | $3.66 | 814,700 | — | — |
| 2018-12-27 | $3.60 | $3.60 | 816,200 | — | — |
| 2018-12-26 | $3.70 | $3.70 | 930,700 | — | — |
| 2018-12-24 | $3.82 | $3.82 | 307,600 | — | — |
| 2018-12-21 | $3.86 | $3.86 | 887,700 | — | — |
| 2018-12-20 | $3.76 | $3.76 | 878,100 | — | — |
| 2018-12-19 | $3.78 | $3.78 | 950,100 | — | — |
| 2018-12-18 | $3.90 | $3.90 | 1,413,100 | — | — |
| 2018-12-17 | $4.01 | $4.01 | 2,543,900 | — | — |
| 2018-12-14 | $4.39 | $4.39 | 3,193,700 | — | — |
| 2018-12-13 | $4.92 | $4.92 | 1,241,400 | — | — |
| 2018-12-12 | $4.47 | $4.47 | 1,212,400 | — | — |
| 2018-12-11 | $4.43 | $4.43 | 978,200 | — | — |
| 2018-12-10 | $4.95 | $4.95 | 523,600 | — | — |
| 2018-12-07 | $5.00 | $5.00 | 654,200 | — | — |
| 2018-12-06 | $5.04 | $5.04 | 742,500 | — | — |
| 2018-12-04 | $5.05 | $5.05 | 1,652,800 | — | — |
| 2018-12-03 | $5.64 | $5.64 | 732,900 | — | — |
| 2018-11-30 | $5.55 | $5.55 | 489,100 | — | — |
| 2018-11-29 | $5.64 | $5.64 | 762,200 | — | — |
| 2018-11-28 | $6.27 | $6.27 | 1,374,200 | — | — |
| 2018-11-27 | $6.20 | $6.20 | 677,000 | — | — |
| 2018-11-26 | $6.19 | $6.19 | 838,900 | — | — |
| 2018-11-23 | $6.24 | $6.24 | 612,900 | — | — |
| 2018-11-21 | $6.19 | $6.19 | 765,200 | — | — |
| 2018-11-20 | $5.75 | $5.75 | 935,200 | — | — |
| 2018-11-19 | $5.44 | $5.44 | 416,500 | — | — |
| 2018-11-16 | $5.51 | $5.51 | 522,900 | — | — |
| 2018-11-15 | $5.91 | $5.91 | 427,600 | — | — |
| 2018-11-14 | $5.99 | $5.99 | 232,600 | — | — |
| 2018-11-13 | $5.65 | $5.65 | 175,400 | — | — |
| 2018-11-12 | $5.44 | $5.44 | 251,300 | — | — |
| 2018-11-09 | $5.64 | $5.64 | 111,800 | — | — |
| 2018-11-08 | $5.76 | $5.76 | 286,600 | — | — |
| 2018-11-07 | $5.75 | $5.75 | 270,000 | — | — |
| 2018-11-06 | $5.66 | $5.66 | 1,302,600 | — | — |
| 2018-11-05 | $5.95 | $5.95 | 670,100 | — | — |
| 2018-11-02 | $6.29 | $6.29 | 1,123,500 | — | — |
| 2018-11-01 | $6.22 | $6.22 | 1,123,100 | — | — |
| 2018-10-31 | $5.71 | $5.71 | 198,500 | — | — |
| 2018-10-30 | $5.46 | $5.46 | 272,800 | — | — |
| 2018-10-29 | $5.58 | $5.58 | 263,700 | — | — |
| 2018-10-26 | $5.63 | $5.63 | 391,600 | — | — |
| 2018-10-25 | $5.75 | $5.75 | 463,600 | — | — |
| 2018-10-24 | $5.43 | $5.43 | 626,600 | — | — |
| 2018-10-23 | $5.50 | $5.50 | 913,100 | — | — |
| 2018-10-22 | $5.72 | $5.72 | 304,100 | — | — |
| 2018-10-19 | $5.83 | $5.83 | 323,500 | — | — |
| 2018-10-18 | $5.90 | $5.90 | 538,800 | — | — |
| 2018-10-17 | $6.04 | $6.04 | 407,000 | — | — |
| 2018-10-16 | $5.99 | $5.99 | 402,600 | — | — |
| 2018-10-15 | $5.99 | $5.99 | 456,400 | — | — |
| 2018-10-12 | $5.90 | $5.90 | 634,900 | — | — |
| 2018-10-11 | $5.86 | $5.86 | 671,900 | — | — |
| 2018-10-10 | $5.90 | $5.90 | 1,173,100 | — | — |
| 2018-10-09 | $5.99 | $5.99 | 499,100 | — | — |
| 2018-10-08 | $6.03 | $6.03 | 868,600 | — | — |
| 2018-10-05 | $5.98 | $5.98 | 940,600 | — | — |
| 2018-10-04 | $5.75 | $5.75 | 1,258,400 | — | — |
| 2018-10-03 | $5.60 | $5.60 | 1,070,800 | — | — |
| 2018-10-02 | $5.26 | $5.26 | 1,295,500 | — | — |
| 2018-10-01 | $5.30 | $5.30 | 638,900 | — | — |
| 2018-09-28 | $5.38 | $5.38 | 720,300 | — | — |
| 2018-09-27 | $5.35 | $5.35 | 682,500 | — | — |
| 2018-09-26 | $5.37 | $5.37 | 1,368,900 | — | — |
| 2018-09-25 | $5.76 | $5.76 | 866,400 | — | — |
| 2018-09-24 | $5.99 | $5.99 | 1,505,900 | — | — |
| 2018-09-21 | $6.60 | $6.60 | 2,344,200 | — | — |
| 2018-09-20 | $5.89 | $5.89 | 393,800 | — | — |
| 2018-09-19 | $5.86 | $5.86 | 435,600 | — | — |
| 2018-09-18 | $5.87 | $5.87 | 390,500 | — | — |
| 2018-09-17 | $6.04 | $6.04 | 409,600 | — | — |
| 2018-09-14 | $6.06 | $6.06 | 603,000 | — | — |
| 2018-09-13 | $5.93 | $5.93 | 547,200 | — | — |
| 2018-09-12 | $5.97 | $5.97 | 808,600 | — | — |
| 2018-09-11 | $5.88 | $5.88 | 692,500 | — | — |
| 2018-09-10 | $5.79 | $5.79 | 998,100 | — | — |
| 2018-09-07 | $6.23 | $6.23 | 1,086,700 | — | — |
| 2018-09-06 | $6.22 | $6.22 | 1,553,200 | — | — |
| 2018-09-05 | $6.75 | $6.75 | 1,334,100 | — | — |
| 2018-09-04 | $6.82 | $6.82 | 1,722,800 | — | — |
| 2018-08-31 | $6.50 | $6.50 | 1,566,100 | — | — |
| 2018-08-30 | $6.11 | $6.11 | 1,591,500 | — | — |
| 2018-08-29 | $5.99 | $5.99 | 2,039,000 | — | — |
| 2018-08-28 | $5.82 | $5.82 | 672,400 | — | — |
| 2018-08-27 | $5.71 | $5.71 | 2,327,300 | — | — |
| 2018-08-24 | $5.95 | $5.95 | 1,551,100 | — | — |
| 2018-08-23 | $5.50 | $5.50 | 857,900 | — | — |
| 2018-08-22 | $5.50 | $5.50 | 2,472,600 | — | — |
| 2018-08-21 | $5.19 | $5.19 | 1,385,800 | — | — |
| 2018-08-20 | $5.12 | $5.12 | 1,289,700 | — | — |
| 2018-08-17 | $4.85 | $4.85 | 1,001,600 | — | — |
| 2018-08-16 | $4.27 | $4.27 | 559,900 | — | — |
| 2018-08-15 | $4.19 | $4.19 | 929,100 | — | — |
| 2018-08-14 | $4.31 | $4.31 | 904,300 | — | — |
| 2018-08-13 | $4.10 | $4.10 | 700,400 | — | — |
| 2018-08-10 | $4.03 | $4.03 | 1,048,000 | — | — |
| 2018-08-09 | $4.40 | $4.40 | 691,800 | — | — |
| 2018-08-08 | $4.32 | $4.32 | 1,151,700 | — | — |
| 2018-08-07 | $4.35 | $4.35 | 1,409,300 | — | — |
| 2018-08-06 | $4.18 | $4.18 | 411,600 | — | — |
| 2018-08-03 | $4.20 | $4.20 | 630,300 | — | — |
| 2018-08-02 | $4.13 | $4.13 | 744,600 | — | — |
| 2018-08-01 | $4.01 | $4.01 | 1,667,100 | — | — |
| 2018-07-31 | $4.54 | $4.54 | 574,300 | — | — |
| 2018-07-30 | $4.68 | $4.68 | 984,700 | — | — |
| 2018-07-27 | $4.77 | $4.77 | 1,234,200 | — | — |
| 2018-07-26 | $4.91 | $4.91 | 942,900 | — | — |
| 2018-07-25 | $4.93 | $4.93 | 1,583,600 | — | — |
| 2018-07-24 | $4.71 | $4.71 | 1,686,900 | — | — |
| 2018-07-23 | $4.22 | $4.22 | 1,015,100 | — | — |
| 2018-07-20 | $4.09 | $4.09 | 515,200 | — | — |
| 2018-07-19 | $3.99 | $3.99 | 1,910,600 | — | — |
| 2018-07-18 | $4.24 | $4.24 | 802,000 | — | — |
| 2018-07-17 | $4.43 | $4.43 | 606,900 | — | — |
| 2018-07-16 | $4.39 | $4.39 | 943,500 | — | — |
| 2018-07-13 | $4.36 | $4.36 | 1,164,300 | — | — |
| 2018-07-12 | $4.59 | $4.59 | 1,378,600 | — | — |
| 2018-07-11 | $4.52 | $4.52 | 1,758,700 | — | — |
| 2018-07-10 | $4.84 | $4.84 | 1,571,500 | — | — |
| 2018-07-09 | $5.49 | $5.49 | 1,388,900 | — | — |
| 2018-07-06 | $5.80 | $5.80 | 598,100 | — | — |
| 2018-07-05 | $5.79 | $5.79 | 729,100 | — | — |
| 2018-07-03 | $5.70 | $5.70 | 326,900 | — | — |
| 2018-07-02 | $5.87 | $5.87 | 351,200 | — | — |
| 2018-06-29 | $5.95 | $5.95 | 575,600 | — | — |
| 2018-06-28 | $5.97 | $5.97 | 1,081,900 | — | — |
| 2018-06-27 | $5.90 | $5.90 | 1,168,200 | — | — |
| 2018-06-26 | $5.84 | $5.84 | 1,735,500 | — | — |
| 2018-06-25 | $5.99 | $5.99 | 1,193,200 | — | — |
| 2018-06-22 | $6.20 | $6.20 | 491,900 | — | — |
| 2018-06-21 | $6.33 | $6.33 | 394,300 | — | — |
| 2018-06-20 | $6.38 | $6.38 | 711,300 | — | — |
| 2018-06-19 | $6.27 | $6.27 | 399,200 | — | — |
| 2018-06-18 | $6.61 | $6.61 | 873,900 | — | — |
| 2018-06-15 | $6.62 | $6.62 | 970,100 | — | — |
| 2018-06-14 | $6.21 | $6.21 | 1,125,200 | — | — |
| 2018-06-13 | $6.42 | $6.42 | 593,000 | — | — |
| 2018-06-12 | $6.47 | $6.47 | 584,000 | — | — |
| 2018-06-11 | $6.51 | $6.51 | 671,500 | — | — |
| 2018-06-08 | $6.57 | $6.57 | 948,500 | — | — |
| 2018-06-07 | $6.79 | $6.79 | 634,100 | — | — |
| 2018-06-06 | $6.77 | $6.77 | 858,200 | — | — |
| 2018-06-05 | $6.62 | $6.62 | 1,361,700 | — | — |
| 2018-06-04 | $6.94 | $6.94 | 2,175,300 | — | — |
| 2018-06-01 | $7.69 | $7.69 | 333,800 | — | — |
| 2018-05-31 | $7.43 | $7.43 | 330,900 | — | — |
| 2018-05-30 | $7.44 | $7.44 | 198,900 | — | — |
| 2018-05-29 | $7.44 | $7.44 | 552,400 | — | — |
| 2018-05-25 | $7.36 | $7.36 | 268,500 | — | — |
| 2018-05-24 | $7.43 | $7.43 | 548,000 | — | — |
| 2018-05-23 | $7.35 | $7.35 | 145,400 | — | — |
| 2018-05-22 | $7.38 | $7.38 | 283,400 | — | — |
| 2018-05-21 | $7.32 | $7.32 | 336,100 | — | — |
| 2018-05-18 | $7.44 | $7.44 | 890,500 | — | — |
| 2018-05-17 | $8.08 | $8.08 | 418,100 | — | — |
| 2018-05-16 | $8.35 | $8.35 | 1,101,100 | — | — |
| 2018-05-15 | $7.98 | $7.98 | 1,227,300 | — | — |
| 2018-05-14 | $6.88 | $6.88 | 213,400 | — | — |
| 2018-05-11 | $6.73 | $6.73 | 115,600 | — | — |
| 2018-05-10 | $6.83 | $6.83 | 152,400 | — | — |
| 2018-05-09 | $6.69 | $6.69 | 180,200 | — | — |
| 2018-05-08 | $6.52 | $6.52 | 187,600 | — | — |
| 2018-05-07 | $6.56 | $6.56 | 104,600 | — | — |
| 2018-05-04 | $6.53 | $6.53 | 67,800 | — | — |
| 2018-05-03 | $6.53 | $6.53 | 95,100 | — | — |
| 2018-05-02 | $6.55 | $6.55 | 75,000 | — | — |
| 2018-05-01 | $6.57 | $6.57 | 208,200 | — | — |
| 2018-04-30 | $6.80 | $6.80 | 255,200 | — | — |
| 2018-04-27 | $6.73 | $6.73 | 300,300 | — | — |
| 2018-04-26 | $6.69 | $6.69 | 177,700 | — | — |
| 2018-04-25 | $6.67 | $6.67 | 104,000 | — | — |
| 2018-04-24 | $6.76 | $6.76 | 116,400 | — | — |
| 2018-04-23 | $6.70 | $6.70 | 107,800 | — | — |
| 2018-04-20 | $6.70 | $6.70 | 189,500 | — | — |
| 2018-04-19 | $6.70 | $6.70 | 239,500 | — | — |
| 2018-04-18 | $6.82 | $6.82 | 479,400 | — | — |
| 2018-04-17 | $6.79 | $6.79 | 545,800 | — | — |
| 2018-04-16 | $6.71 | $6.71 | 361,800 | — | — |
| 2018-04-13 | $6.87 | $6.87 | 436,200 | — | — |
| 2018-04-12 | $6.97 | $6.97 | 310,600 | — | — |
| 2018-04-11 | $7.02 | $7.02 | 450,500 | — | — |
| 2018-04-10 | $7.02 | $7.02 | 311,100 | — | — |
| 2018-04-09 | $7.08 | $7.08 | 105,500 | — | — |
| 2018-04-06 | $7.08 | $7.08 | 361,100 | — | — |
| 2018-04-05 | $7.12 | $7.12 | 227,300 | — | — |
| 2018-04-04 | $7.29 | $7.29 | 176,600 | — | — |
| 2018-04-03 | $7.12 | $7.12 | 391,900 | — | — |
| 2018-04-02 | $7.19 | $7.19 | 293,200 | — | — |
| 2018-03-29 | $7.45 | $7.45 | 388,600 | — | — |
| 2018-03-28 | $7.33 | $7.33 | 201,000 | — | — |
| 2018-03-27 | $7.33 | $7.33 | 338,100 | — | — |
| 2018-03-26 | $7.25 | $7.25 | 852,400 | — | — |
| 2018-03-23 | $7.95 | $7.95 | 662,100 | — | — |
| 2018-03-22 | $8.00 | $8.00 | 855,100 | — | — |
| 2018-03-21 | $8.17 | $8.17 | 840,000 | — | — |
| 2018-03-20 | $7.69 | $7.69 | 366,600 | — | — |
| 2018-03-19 | $7.68 | $7.68 | 337,200 | — | — |
| 2018-03-16 | $7.67 | $7.67 | 231,400 | — | — |
| 2018-03-15 | $7.60 | $7.60 | 906,900 | — | — |
| 2018-03-14 | $7.84 | $7.84 | 286,400 | — | — |
| 2018-03-13 | $7.95 | $7.95 | 643,700 | — | — |
| 2018-03-12 | $8.43 | $8.43 | 1,031,600 | — | — |
| 2018-03-09 | $7.87 | $7.87 | 531,300 | — | — |
| 2018-03-08 | $8.02 | $8.02 | 670,000 | — | — |
| 2018-03-07 | $7.50 | $7.50 | 224,100 | — | — |
| 2018-03-06 | $7.35 | $7.35 | 246,500 | — | — |
| 2018-03-05 | $7.36 | $7.36 | 336,900 | — | — |
| 2018-03-02 | $7.09 | $7.09 | 209,600 | — | — |
| 2018-03-01 | $7.00 | $7.00 | 216,700 | — | — |
| 2018-02-28 | $7.08 | $7.08 | 143,200 | — | — |
| 2018-02-27 | $7.07 | $7.07 | 382,700 | — | — |
| 2018-02-26 | $7.07 | $7.07 | 286,700 | — | — |
| 2018-02-23 | $7.42 | $7.42 | 239,200 | — | — |
| 2018-02-22 | $7.59 | $7.59 | 72,200 | — | — |
| 2018-02-21 | $7.62 | $7.62 | 231,300 | — | — |
| 2018-02-20 | $7.58 | $7.58 | 164,700 | — | — |
| 2018-02-16 | $7.70 | $7.70 | 150,000 | — | — |
| 2018-02-15 | $7.73 | $7.73 | 245,100 | — | — |
| 2018-02-14 | $7.81 | $7.81 | 600,200 | — | — |
| 2018-02-13 | $7.01 | $7.01 | 509,300 | — | — |
| 2018-02-12 | $7.11 | $7.11 | 145,900 | — | — |
| 2018-02-09 | $6.90 | $6.90 | 644,100 | — | — |
| 2018-02-08 | $6.92 | $6.92 | 364,700 | — | — |
| 2018-02-07 | $7.10 | $7.10 | 202,600 | — | — |
| 2018-02-06 | $7.29 | $7.29 | 516,200 | — | — |
| 2018-02-05 | $7.10 | $7.10 | 883,700 | — | — |
| 2018-02-02 | $7.08 | $7.08 | 353,000 | — | — |
| 2018-02-01 | $7.11 | $7.11 | 530,700 | — | — |
| 2018-01-31 | $7.65 | $7.65 | 281,800 | — | — |
| 2018-01-30 | $7.87 | $7.87 | 315,200 | — | — |
| 2018-01-29 | $8.35 | $8.35 | 345,600 | — | — |
| 2018-01-26 | $8.46 | $8.46 | 1,518,400 | — | — |
| 2018-01-25 | $8.46 | $8.46 | 2,254,000 | — | — |
| 2018-01-24 | $7.50 | $7.50 | 1,107,800 | — | — |
| 2018-01-23 | $7.00 | $7.00 | 376,500 | — | — |
| 2018-01-22 | $6.79 | $6.79 | 549,800 | — | — |
| 2018-01-19 | $6.77 | $6.77 | 479,100 | — | — |
| 2018-01-18 | $6.95 | $6.95 | 1,895,900 | — | — |
| 2018-01-17 | $6.68 | $6.68 | 322,100 | — | — |
| 2018-01-16 | $6.87 | $6.87 | 466,500 | — | — |
| 2018-01-12 | $7.00 | $7.00 | 237,800 | — | — |
| 2018-01-11 | $7.00 | $7.00 | 475,600 | — | — |
| 2018-01-10 | $7.07 | $7.07 | 141,400 | — | — |
| 2018-01-09 | $7.09 | $7.09 | 307,800 | — | — |
| 2018-01-08 | $7.10 | $7.10 | 336,600 | — | — |
| 2018-01-05 | $7.13 | $7.13 | 615,300 | — | — |
| 2018-01-04 | $7.14 | $7.14 | 574,300 | — | — |
| 2018-01-03 | $7.19 | $7.19 | 629,200 | — | — |
| 2018-01-02 | $7.19 | $7.19 | 426,000 | — | — |