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
- 2014-04-11 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 | $4.54 | $5.67 | 1,549,900 | — | — |
| 2018-12-28 | $4.50 | $5.62 | 873,200 | — | — |
| 2018-12-27 | $4.57 | $5.65 | 644,000 | — | — |
| 2018-12-26 | $4.85 | $6.00 | 759,700 | — | — |
| 2018-12-24 | $4.58 | $5.66 | 416,300 | — | — |
| 2018-12-21 | $4.78 | $5.91 | 1,867,200 | — | — |
| 2018-12-20 | $4.84 | $5.98 | 525,500 | — | — |
| 2018-12-19 | $5.15 | $6.37 | 369,600 | — | — |
| 2018-12-18 | $5.09 | $6.29 | 327,500 | — | — |
| 2018-12-17 | $5.12 | $6.33 | 483,800 | — | — |
| 2018-12-14 | $5.21 | $6.44 | 355,600 | — | — |
| 2018-12-13 | $5.35 | $6.61 | 285,000 | — | — |
| 2018-12-12 | $5.53 | $6.84 | 378,600 | — | — |
| 2018-12-11 | $5.59 | $6.91 | 504,300 | — | — |
| 2018-12-10 | $5.71 | $7.06 | 367,400 | — | — |
| 2018-12-07 | $5.77 | $7.13 | 231,700 | — | — |
| 2018-12-06 | $5.96 | $7.37 | 240,400 | — | — |
| 2018-12-04 | $5.92 | $7.32 | 261,500 | — | — |
| 2018-12-03 | $6.03 | $7.45 | 182,700 | — | — |
| 2018-11-30 | $6.20 | $7.66 | 150,100 | — | — |
| 2018-11-29 | $6.36 | $7.86 | 139,200 | — | — |
| 2018-11-28 | $6.30 | $7.79 | 321,200 | — | — |
| 2018-11-27 | $6.13 | $7.58 | 271,700 | — | — |
| 2018-11-26 | $6.13 | $7.58 | 181,100 | — | — |
| 2018-11-23 | $6.22 | $7.69 | 108,300 | — | — |
| 2018-11-21 | $6.12 | $7.56 | 275,100 | — | — |
| 2018-11-20 | $6.22 | $7.69 | 230,700 | — | — |
| 2018-11-19 | $6.66 | $8.23 | 179,400 | — | — |
| 2018-11-16 | $6.61 | $8.17 | 227,400 | — | — |
| 2018-11-15 | $6.67 | $8.24 | 213,500 | — | — |
| 2018-11-14 | $6.90 | $8.53 | 177,400 | — | — |
| 2018-11-13 | $7.30 | $9.02 | 229,400 | — | — |
| 2018-11-12 | $7.47 | $9.23 | 139,200 | — | — |
| 2018-11-09 | $7.48 | $9.25 | 187,800 | — | — |
| 2018-11-08 | $7.74 | $9.57 | 201,800 | — | — |
| 2018-11-07 | $7.60 | $9.39 | 403,400 | — | — |
| 2018-11-06 | $7.05 | $8.71 | 200,200 | — | — |
| 2018-11-05 | $6.80 | $8.41 | 146,300 | — | — |
| 2018-11-02 | $7.00 | $8.65 | 188,100 | — | — |
| 2018-11-01 | $6.92 | $8.55 | 132,700 | — | — |
| 2018-10-31 | $6.85 | $8.47 | 153,200 | — | — |
| 2018-10-30 | $6.97 | $8.62 | 177,700 | — | — |
| 2018-10-29 | $6.89 | $8.52 | 135,800 | — | — |
| 2018-10-26 | $6.88 | $8.50 | 165,600 | — | — |
| 2018-10-25 | $7.12 | $8.80 | 381,900 | — | — |
| 2018-10-24 | $6.82 | $8.43 | 120,000 | — | — |
| 2018-10-23 | $6.81 | $8.42 | 162,000 | — | — |
| 2018-10-22 | $6.82 | $8.43 | 186,200 | — | — |
| 2018-10-19 | $6.81 | $8.42 | 249,500 | — | — |
| 2018-10-18 | $6.75 | $8.34 | 386,200 | — | — |
| 2018-10-17 | $6.47 | $8.00 | 146,000 | — | — |
| 2018-10-16 | $6.33 | $7.82 | 197,700 | — | — |
| 2018-10-15 | $6.27 | $7.75 | 235,900 | — | — |
| 2018-10-12 | $6.06 | $7.49 | 227,600 | — | — |
| 2018-10-11 | $6.09 | $7.53 | 234,400 | — | — |
| 2018-10-10 | $6.05 | $7.48 | 317,100 | — | — |
| 2018-10-09 | $6.33 | $7.82 | 255,200 | — | — |
| 2018-10-08 | $6.45 | $7.97 | 743,100 | — | — |
| 2018-10-05 | $6.98 | $8.63 | 637,400 | — | — |
| 2018-10-04 | $6.90 | $8.53 | 201,000 | — | — |
| 2018-10-03 | $6.86 | $8.48 | 232,100 | — | — |
| 2018-10-02 | $6.78 | $8.38 | 263,900 | — | — |
| 2018-10-01 | $6.62 | $8.18 | 244,400 | — | — |
| 2018-09-28 | $6.70 | $8.28 | 280,500 | — | — |
| 2018-09-27 | $6.70 | $8.22 | 219,400 | — | — |
| 2018-09-26 | $6.67 | $8.18 | 450,100 | — | — |
| 2018-09-25 | $6.71 | $8.23 | 242,600 | — | — |
| 2018-09-24 | $6.74 | $8.27 | 229,200 | — | — |
| 2018-09-21 | $6.59 | $8.09 | 1,247,600 | — | — |
| 2018-09-20 | $6.68 | $8.20 | 178,100 | — | — |
| 2018-09-19 | $6.80 | $8.34 | 150,500 | — | — |
| 2018-09-18 | $6.75 | $8.28 | 147,700 | — | — |
| 2018-09-17 | $6.88 | $8.44 | 255,300 | — | — |
| 2018-09-14 | $6.56 | $8.05 | 154,900 | — | — |
| 2018-09-13 | $6.74 | $8.27 | 207,700 | — | — |
| 2018-09-12 | $6.97 | $8.55 | 450,900 | — | — |
| 2018-09-11 | $6.60 | $8.10 | 180,400 | — | — |
| 2018-09-10 | $6.56 | $8.05 | 151,200 | — | — |
| 2018-09-07 | $6.67 | $8.18 | 711,400 | — | — |
| 2018-09-06 | $6.73 | $8.26 | 311,500 | — | — |
| 2018-09-05 | $6.79 | $8.33 | 371,600 | — | — |
| 2018-09-04 | $6.91 | $8.48 | 157,600 | — | — |
| 2018-08-31 | $7.06 | $8.66 | 287,200 | — | — |
| 2018-08-30 | $6.99 | $8.58 | 234,500 | — | — |
| 2018-08-29 | $7.04 | $8.64 | 393,000 | — | — |
| 2018-08-28 | $7.01 | $8.60 | 212,900 | — | — |
| 2018-08-27 | $6.92 | $8.49 | 278,500 | — | — |
| 2018-08-24 | $6.77 | $8.31 | 136,400 | — | — |
| 2018-08-23 | $6.67 | $8.18 | 141,400 | — | — |
| 2018-08-22 | $6.74 | $8.27 | 182,600 | — | — |
| 2018-08-21 | $6.75 | $8.28 | 159,100 | — | — |
| 2018-08-20 | $6.79 | $8.33 | 319,000 | — | — |
| 2018-08-17 | $7.03 | $8.62 | 229,800 | — | — |
| 2018-08-16 | $6.97 | $8.55 | 293,800 | — | — |
| 2018-08-15 | $6.94 | $8.51 | 487,600 | — | — |
| 2018-08-14 | $6.54 | $8.02 | 311,100 | — | — |
| 2018-08-13 | $6.55 | $8.04 | 560,100 | — | — |
| 2018-08-10 | $6.62 | $8.12 | 502,200 | — | — |
| 2018-08-09 | $6.42 | $7.88 | 969,100 | — | — |
| 2018-08-08 | $6.63 | $8.13 | 252,500 | — | — |
| 2018-08-07 | $6.81 | $8.36 | 146,700 | — | — |
| 2018-08-06 | $6.64 | $8.15 | 162,100 | — | — |
| 2018-08-03 | $6.72 | $8.24 | 191,600 | — | — |
| 2018-08-02 | $6.71 | $8.23 | 190,800 | — | — |
| 2018-08-01 | $6.67 | $8.18 | 209,100 | — | — |
| 2018-07-31 | $6.74 | $8.27 | 357,200 | — | — |
| 2018-07-30 | $6.62 | $8.12 | 296,600 | — | — |
| 2018-07-27 | $6.53 | $8.01 | 389,400 | — | — |
| 2018-07-26 | $6.78 | $8.32 | 483,000 | — | — |
| 2018-07-25 | $6.54 | $8.02 | 212,900 | — | — |
| 2018-07-24 | $6.45 | $7.91 | 428,400 | — | — |
| 2018-07-23 | $6.57 | $8.06 | 472,500 | — | — |
| 2018-07-20 | $6.50 | $7.97 | 499,300 | — | — |
| 2018-07-19 | $6.61 | $8.11 | 613,500 | — | — |
| 2018-07-18 | $6.56 | $8.05 | 758,000 | — | — |
| 2018-07-17 | $6.24 | $7.66 | 1,318,300 | — | — |
| 2018-07-16 | $6.10 | $7.48 | 596,500 | — | — |
| 2018-07-13 | $6.24 | $7.66 | 874,200 | — | — |
| 2018-07-12 | $6.24 | $7.66 | 4,217,800 | — | — |
| 2018-07-11 | $5.28 | $6.48 | 7,347,400 | — | — |
| 2018-07-10 | $8.65 | $10.61 | 234,200 | — | — |
| 2018-07-09 | $8.73 | $10.71 | 231,100 | — | — |
| 2018-07-06 | $8.87 | $10.88 | 139,800 | — | — |
| 2018-07-05 | $8.90 | $10.92 | 175,800 | — | — |
| 2018-07-03 | $8.81 | $10.81 | 114,700 | — | — |
| 2018-07-02 | $8.67 | $10.64 | 161,500 | — | — |
| 2018-06-29 | $8.80 | $10.80 | 259,800 | — | — |
| 2018-06-28 | $8.98 | $10.86 | 185,500 | — | — |
| 2018-06-27 | $9.11 | $11.02 | 101,900 | — | — |
| 2018-06-26 | $9.16 | $11.08 | 280,600 | — | — |
| 2018-06-25 | $9.02 | $10.91 | 180,900 | — | — |
| 2018-06-22 | $9.08 | $10.98 | 293,700 | — | — |
| 2018-06-21 | $9.07 | $10.97 | 199,800 | — | — |
| 2018-06-20 | $9.12 | $11.03 | 407,300 | — | — |
| 2018-06-19 | $9.02 | $10.91 | 350,900 | — | — |
| 2018-06-18 | $9.00 | $10.88 | 192,500 | — | — |
| 2018-06-15 | $8.95 | $10.82 | 252,800 | — | — |
| 2018-06-14 | $8.99 | $10.87 | 165,800 | — | — |
| 2018-06-13 | $8.88 | $10.74 | 174,200 | — | — |
| 2018-06-12 | $8.94 | $10.81 | 515,000 | — | — |
| 2018-06-11 | $8.72 | $10.55 | 136,200 | — | — |
| 2018-06-08 | $8.70 | $10.52 | 179,600 | — | — |
| 2018-06-07 | $8.71 | $10.53 | 155,800 | — | — |
| 2018-06-06 | $8.68 | $10.50 | 159,400 | — | — |
| 2018-06-05 | $8.64 | $10.45 | 209,700 | — | — |
| 2018-06-04 | $8.51 | $10.29 | 186,200 | — | — |
| 2018-06-01 | $8.54 | $10.33 | 241,800 | — | — |
| 2018-05-31 | $8.51 | $10.29 | 266,500 | — | — |
| 2018-05-30 | $8.50 | $10.28 | 229,800 | — | — |
| 2018-05-29 | $8.54 | $10.33 | 314,900 | — | — |
| 2018-05-25 | $8.41 | $10.17 | 82,900 | — | — |
| 2018-05-24 | $8.40 | $10.16 | 191,100 | — | — |
| 2018-05-23 | $8.27 | $10.00 | 149,800 | — | — |
| 2018-05-22 | $8.37 | $10.12 | 266,800 | — | — |
| 2018-05-21 | $8.32 | $10.06 | 265,200 | — | — |
| 2018-05-18 | $8.21 | $9.93 | 280,200 | — | — |
| 2018-05-17 | $8.09 | $9.78 | 214,900 | — | — |
| 2018-05-16 | $7.86 | $9.51 | 149,800 | — | — |
| 2018-05-15 | $7.82 | $9.46 | 309,500 | — | — |
| 2018-05-14 | $7.71 | $9.32 | 290,800 | — | — |
| 2018-05-11 | $8.12 | $9.82 | 171,900 | — | — |
| 2018-05-10 | $8.04 | $9.72 | 368,600 | — | — |
| 2018-05-09 | $7.64 | $9.24 | 109,900 | — | — |
| 2018-05-08 | $7.64 | $9.24 | 197,000 | — | — |
| 2018-05-07 | $7.59 | $9.18 | 178,000 | — | — |
| 2018-05-04 | $7.40 | $8.95 | 153,200 | — | — |
| 2018-05-03 | $7.40 | $8.95 | 153,900 | — | — |
| 2018-05-02 | $7.52 | $9.09 | 130,300 | — | — |
| 2018-05-01 | $7.54 | $9.12 | 191,000 | — | — |
| 2018-04-30 | $7.62 | $9.22 | 226,600 | — | — |
| 2018-04-27 | $7.55 | $9.13 | 166,800 | — | — |
| 2018-04-26 | $7.62 | $9.22 | 140,200 | — | — |
| 2018-04-25 | $7.76 | $9.38 | 365,400 | — | — |
| 2018-04-24 | $7.53 | $9.11 | 315,700 | — | — |
| 2018-04-23 | $7.69 | $9.30 | 310,200 | — | — |
| 2018-04-20 | $7.85 | $9.49 | 219,000 | — | — |
| 2018-04-19 | $8.10 | $9.80 | 159,500 | — | — |
| 2018-04-18 | $8.12 | $9.82 | 277,300 | — | — |
| 2018-04-17 | $8.06 | $9.75 | 237,700 | — | — |
| 2018-04-16 | $7.99 | $9.66 | 283,000 | — | — |
| 2018-04-13 | $8.04 | $9.72 | 238,000 | — | — |
| 2018-04-12 | $8.04 | $9.72 | 110,500 | — | — |
| 2018-04-11 | $8.15 | $9.86 | 149,400 | — | — |
| 2018-04-10 | $8.18 | $9.89 | 199,700 | — | — |
| 2018-04-09 | $8.22 | $9.94 | 282,400 | — | — |
| 2018-04-06 | $8.22 | $9.94 | 133,500 | — | — |
| 2018-04-05 | $8.27 | $10.00 | 209,600 | — | — |
| 2018-04-04 | $8.26 | $9.99 | 206,000 | — | — |
| 2018-04-03 | $8.15 | $9.86 | 236,800 | — | — |
| 2018-04-02 | $8.03 | $9.71 | 259,500 | — | — |
| 2018-03-29 | $8.35 | $10.10 | 253,200 | — | — |
| 2018-03-28 | $8.55 | $10.19 | 280,200 | — | — |
| 2018-03-27 | $8.36 | $9.96 | 261,100 | — | — |
| 2018-03-26 | $8.28 | $9.86 | 249,400 | — | — |
| 2018-03-23 | $8.25 | $9.83 | 204,300 | — | — |
| 2018-03-22 | $8.43 | $10.04 | 303,700 | — | — |
| 2018-03-21 | $8.31 | $9.90 | 363,100 | — | — |
| 2018-03-20 | $8.40 | $10.01 | 336,300 | — | — |
| 2018-03-19 | $8.53 | $10.16 | 349,300 | — | — |
| 2018-03-16 | $8.44 | $10.05 | 559,700 | — | — |
| 2018-03-15 | $8.44 | $10.05 | 191,200 | — | — |
| 2018-03-14 | $8.42 | $10.03 | 212,700 | — | — |
| 2018-03-13 | $8.34 | $9.94 | 301,000 | — | — |
| 2018-03-12 | $8.58 | $10.22 | 193,900 | — | — |
| 2018-03-09 | $8.61 | $10.26 | 345,200 | — | — |
| 2018-03-08 | $8.27 | $9.85 | 291,800 | — | — |
| 2018-03-07 | $8.26 | $9.84 | 490,600 | — | — |
| 2018-03-06 | $8.08 | $9.63 | 464,800 | — | — |
| 2018-03-05 | $7.75 | $9.23 | 458,200 | — | — |
| 2018-03-02 | $7.98 | $9.51 | 409,300 | — | — |
| 2018-03-01 | $7.71 | $9.18 | 300,600 | — | — |
| 2018-02-28 | $7.52 | $8.96 | 297,300 | — | — |
| 2018-02-27 | $7.67 | $9.14 | 295,500 | — | — |
| 2018-02-26 | $7.58 | $9.03 | 328,200 | — | — |
| 2018-02-23 | $7.51 | $8.95 | 187,400 | — | — |
| 2018-02-22 | $7.36 | $8.77 | 205,500 | — | — |
| 2018-02-21 | $7.29 | $8.68 | 265,600 | — | — |
| 2018-02-20 | $7.38 | $8.79 | 264,700 | — | — |
| 2018-02-16 | $7.46 | $8.89 | 235,900 | — | — |
| 2018-02-15 | $7.32 | $8.72 | 267,600 | — | — |
| 2018-02-14 | $7.23 | $8.61 | 568,900 | — | — |
| 2018-02-13 | $7.32 | $8.72 | 350,400 | — | — |
| 2018-02-12 | $7.44 | $8.86 | 559,500 | — | — |
| 2018-02-09 | $7.59 | $9.04 | 627,900 | — | — |
| 2018-02-08 | $7.31 | $8.71 | 309,500 | — | — |
| 2018-02-07 | $7.41 | $8.83 | 367,800 | — | — |
| 2018-02-06 | $7.42 | $8.84 | 785,400 | — | — |
| 2018-02-05 | $7.65 | $9.11 | 423,900 | — | — |
| 2018-02-02 | $8.01 | $9.54 | 434,400 | — | — |
| 2018-02-01 | $8.05 | $9.59 | 310,700 | — | — |
| 2018-01-31 | $8.15 | $9.71 | 234,400 | — | — |
| 2018-01-30 | $8.10 | $9.65 | 214,000 | — | — |
| 2018-01-29 | $8.21 | $9.78 | 383,300 | — | — |
| 2018-01-26 | $8.26 | $9.84 | 219,500 | — | — |
| 2018-01-25 | $8.37 | $9.97 | 195,700 | — | — |
| 2018-01-24 | $8.40 | $10.01 | 185,900 | — | — |
| 2018-01-23 | $8.52 | $10.15 | 239,600 | — | — |
| 2018-01-22 | $8.40 | $10.01 | 332,800 | — | — |
| 2018-01-19 | $8.34 | $9.94 | 282,300 | — | — |
| 2018-01-18 | $8.38 | $9.98 | 300,900 | — | — |
| 2018-01-17 | $8.46 | $10.08 | 334,600 | — | — |
| 2018-01-16 | $8.58 | $10.22 | 283,000 | — | — |
| 2018-01-12 | $8.67 | $10.33 | 184,400 | — | — |
| 2018-01-11 | $8.73 | $10.40 | 150,700 | — | — |
| 2018-01-10 | $8.65 | $10.30 | 241,800 | — | — |
| 2018-01-09 | $8.68 | $10.34 | 153,300 | — | — |
| 2018-01-08 | $8.79 | $10.47 | 295,400 | — | — |
| 2018-01-05 | $8.63 | $10.28 | 256,000 | — | — |
| 2018-01-04 | $8.74 | $10.41 | 207,800 | — | — |
| 2018-01-03 | $8.74 | $10.41 | 256,600 | — | — |
| 2018-01-02 | $8.74 | $10.41 | 232,500 | — | — |