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
- 2011-10-26 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 | $6.03 | $7.25 | 98,500 | — | — |
| 2018-12-28 | $6.11 | $7.34 | 67,600 | — | — |
| 2018-12-27 | $5.98 | $7.19 | 139,500 | — | — |
| 2018-12-26 | $6.10 | $7.33 | 136,700 | — | — |
| 2018-12-24 | $5.96 | $7.16 | 80,000 | — | — |
| 2018-12-21 | $6.74 | $8.10 | 225,000 | — | — |
| 2018-12-20 | $6.73 | $8.09 | 96,800 | — | — |
| 2018-12-19 | $6.72 | $8.07 | 156,700 | — | — |
| 2018-12-18 | $6.75 | $8.11 | 157,900 | — | — |
| 2018-12-17 | $6.88 | $8.27 | 183,100 | — | — |
| 2018-12-14 | $7.37 | $8.86 | 161,400 | — | — |
| 2018-12-13 | $7.32 | $8.80 | 129,400 | — | — |
| 2018-12-12 | $7.65 | $9.19 | 126,800 | — | — |
| 2018-12-11 | $7.40 | $8.89 | 234,200 | — | — |
| 2018-12-10 | $7.78 | $9.35 | 315,700 | — | — |
| 2018-12-07 | $7.60 | $9.13 | 377,500 | — | — |
| 2018-12-06 | $7.44 | $8.94 | 165,800 | — | — |
| 2018-12-04 | $7.17 | $8.62 | 127,200 | — | — |
| 2018-12-03 | $6.88 | $8.27 | 103,600 | — | — |
| 2018-11-30 | $6.38 | $7.67 | 96,600 | — | — |
| 2018-11-29 | $6.37 | $7.65 | 99,100 | — | — |
| 2018-11-28 | $6.25 | $7.51 | 76,700 | — | — |
| 2018-11-27 | $6.23 | $7.49 | 25,700 | — | — |
| 2018-11-26 | $6.25 | $7.51 | 31,200 | — | — |
| 2018-11-23 | $6.34 | $7.62 | 25,200 | — | — |
| 2018-11-21 | $6.37 | $7.65 | 27,700 | — | — |
| 2018-11-20 | $6.33 | $7.61 | 87,300 | — | — |
| 2018-11-19 | $6.50 | $7.81 | 88,600 | — | — |
| 2018-11-16 | $6.42 | $7.71 | 44,400 | — | — |
| 2018-11-15 | $6.52 | $7.74 | 71,400 | — | — |
| 2018-11-14 | $6.67 | $7.92 | 43,400 | — | — |
| 2018-11-13 | $6.81 | $8.09 | 67,800 | — | — |
| 2018-11-12 | $6.96 | $8.27 | 67,100 | — | — |
| 2018-11-09 | $6.91 | $8.21 | 31,100 | — | — |
| 2018-11-08 | $6.85 | $8.14 | 106,400 | — | — |
| 2018-11-07 | $6.51 | $7.73 | 90,000 | — | — |
| 2018-11-06 | $6.24 | $7.41 | 121,400 | — | — |
| 2018-11-05 | $5.47 | $6.50 | 41,000 | — | — |
| 2018-11-02 | $5.52 | $6.56 | 18,900 | — | — |
| 2018-11-01 | $5.49 | $6.52 | 30,600 | — | — |
| 2018-10-31 | $5.30 | $6.30 | 44,000 | — | — |
| 2018-10-30 | $5.30 | $6.30 | 83,200 | — | — |
| 2018-10-29 | $5.31 | $6.31 | 44,100 | — | — |
| 2018-10-26 | $5.29 | $6.28 | 97,600 | — | — |
| 2018-10-25 | $5.53 | $6.57 | 39,600 | — | — |
| 2018-10-24 | $5.67 | $6.73 | 21,200 | — | — |
| 2018-10-23 | $5.69 | $6.76 | 45,900 | — | — |
| 2018-10-22 | $5.86 | $6.96 | 11,600 | — | — |
| 2018-10-19 | $5.87 | $6.97 | 32,600 | — | — |
| 2018-10-18 | $6.00 | $7.13 | 41,200 | — | — |
| 2018-10-17 | $6.08 | $7.22 | 41,900 | — | — |
| 2018-10-16 | $6.03 | $7.16 | 56,100 | — | — |
| 2018-10-15 | $5.97 | $7.09 | 71,300 | — | — |
| 2018-10-12 | $5.94 | $7.06 | 31,500 | — | — |
| 2018-10-11 | $5.80 | $6.89 | 57,900 | — | — |
| 2018-10-10 | $5.93 | $7.04 | 55,700 | — | — |
| 2018-10-09 | $5.82 | $6.91 | 32,000 | — | — |
| 2018-10-08 | $5.66 | $6.72 | 30,100 | — | — |
| 2018-10-05 | $5.69 | $6.76 | 43,100 | — | — |
| 2018-10-04 | $5.86 | $6.96 | 106,800 | — | — |
| 2018-10-03 | $5.66 | $6.72 | 23,100 | — | — |
| 2018-10-02 | $5.57 | $6.62 | 18,400 | — | — |
| 2018-10-01 | $5.48 | $6.51 | 21,000 | — | — |
| 2018-09-28 | $5.40 | $6.41 | 47,600 | — | — |
| 2018-09-27 | $5.40 | $6.41 | 14,400 | — | — |
| 2018-09-26 | $5.29 | $6.28 | 30,000 | — | — |
| 2018-09-25 | $5.37 | $6.38 | 31,200 | — | — |
| 2018-09-24 | $5.44 | $6.46 | 26,500 | — | — |
| 2018-09-21 | $5.50 | $6.53 | 71,400 | — | — |
| 2018-09-20 | $5.53 | $6.57 | 33,200 | — | — |
| 2018-09-19 | $5.53 | $6.57 | 26,300 | — | — |
| 2018-09-18 | $5.46 | $6.49 | 32,600 | — | — |
| 2018-09-17 | $5.54 | $6.58 | 18,900 | — | — |
| 2018-09-14 | $5.45 | $6.47 | 14,100 | — | — |
| 2018-09-13 | $5.41 | $6.43 | 49,800 | — | — |
| 2018-09-12 | $5.43 | $6.45 | 25,800 | — | — |
| 2018-09-11 | $5.43 | $6.45 | 19,200 | — | — |
| 2018-09-10 | $5.36 | $6.37 | 14,400 | — | — |
| 2018-09-07 | $5.35 | $6.35 | 73,300 | — | — |
| 2018-09-06 | $5.24 | $6.22 | 108,500 | — | — |
| 2018-09-05 | $5.39 | $6.40 | 10,600 | — | — |
| 2018-09-04 | $5.33 | $6.33 | 128,600 | — | — |
| 2018-08-31 | $5.41 | $6.43 | 68,600 | — | — |
| 2018-08-30 | $5.39 | $6.40 | 99,400 | — | — |
| 2018-08-29 | $5.41 | $6.43 | 112,000 | — | — |
| 2018-08-28 | $5.48 | $6.51 | 22,900 | — | — |
| 2018-08-27 | $5.47 | $6.50 | 128,100 | — | — |
| 2018-08-24 | $5.46 | $6.49 | 40,500 | — | — |
| 2018-08-23 | $5.52 | $6.56 | 23,300 | — | — |
| 2018-08-22 | $5.73 | $6.81 | 17,600 | — | — |
| 2018-08-21 | $5.73 | $6.81 | 39,500 | — | — |
| 2018-08-20 | $5.78 | $6.87 | 16,100 | — | — |
| 2018-08-17 | $5.75 | $6.83 | 49,400 | — | — |
| 2018-08-16 | $5.71 | $6.78 | 92,300 | — | — |
| 2018-08-15 | $5.30 | $6.30 | 52,800 | — | — |
| 2018-08-14 | $5.29 | $6.28 | 35,400 | — | — |
| 2018-08-13 | $5.27 | $6.17 | 61,400 | — | — |
| 2018-08-10 | $5.37 | $6.29 | 31,200 | — | — |
| 2018-08-09 | $5.44 | $6.37 | 58,900 | — | — |
| 2018-08-08 | $5.17 | $6.05 | 60,900 | — | — |
| 2018-08-07 | $5.32 | $6.23 | 41,000 | — | — |
| 2018-08-06 | $5.38 | $6.30 | 57,200 | — | — |
| 2018-08-03 | $5.35 | $6.26 | 40,600 | — | — |
| 2018-08-02 | $5.34 | $6.25 | 35,800 | — | — |
| 2018-08-01 | $5.17 | $6.05 | 30,800 | — | — |
| 2018-07-31 | $5.20 | $6.09 | 47,100 | — | — |
| 2018-07-30 | $5.27 | $6.17 | 98,000 | — | — |
| 2018-07-27 | $5.51 | $6.45 | 76,700 | — | — |
| 2018-07-26 | $5.72 | $6.70 | 46,100 | — | — |
| 2018-07-25 | $5.52 | $6.46 | 151,600 | — | — |
| 2018-07-24 | $5.97 | $6.99 | 62,400 | — | — |
| 2018-07-23 | $6.12 | $7.17 | 39,000 | — | — |
| 2018-07-20 | $6.10 | $7.14 | 36,400 | — | — |
| 2018-07-19 | $6.14 | $7.19 | 42,900 | — | — |
| 2018-07-18 | $6.04 | $7.07 | 64,900 | — | — |
| 2018-07-17 | $6.10 | $7.14 | 45,900 | — | — |
| 2018-07-16 | $5.97 | $6.99 | 174,400 | — | — |
| 2018-07-13 | $5.99 | $7.01 | 64,500 | — | — |
| 2018-07-12 | $6.17 | $7.22 | 127,500 | — | — |
| 2018-07-11 | $6.25 | $7.32 | 266,000 | — | — |
| 2018-07-10 | $5.94 | $6.95 | 142,500 | — | — |
| 2018-07-09 | $6.03 | $7.06 | 198,600 | — | — |
| 2018-07-06 | $5.90 | $6.91 | 111,300 | — | — |
| 2018-07-05 | $5.75 | $6.73 | 150,500 | — | — |
| 2018-07-03 | $5.72 | $6.70 | 234,200 | — | — |
| 2018-07-02 | $5.44 | $6.37 | 85,300 | — | — |
| 2018-06-29 | $4.96 | $5.81 | 36,500 | — | — |
| 2018-06-28 | $4.93 | $5.77 | 131,500 | — | — |
| 2018-06-27 | $5.07 | $5.94 | 61,700 | — | — |
| 2018-06-26 | $5.10 | $5.97 | 60,200 | — | — |
| 2018-06-25 | $4.92 | $5.76 | 99,600 | — | — |
| 2018-06-22 | $5.20 | $6.09 | 1,352,800 | — | — |
| 2018-06-21 | $5.09 | $5.96 | 90,900 | — | — |
| 2018-06-20 | $5.05 | $5.91 | 94,400 | — | — |
| 2018-06-19 | $5.16 | $6.04 | 69,300 | — | — |
| 2018-06-18 | $5.14 | $6.02 | 54,900 | — | — |
| 2018-06-15 | $5.11 | $5.98 | 71,700 | — | — |
| 2018-06-14 | $5.05 | $5.91 | 68,600 | — | — |
| 2018-06-13 | $5.21 | $6.10 | 63,600 | — | — |
| 2018-06-12 | $5.15 | $6.03 | 50,800 | — | — |
| 2018-06-11 | $5.28 | $6.18 | 55,100 | — | — |
| 2018-06-08 | $5.16 | $6.04 | 77,100 | — | — |
| 2018-06-07 | $5.26 | $6.16 | 45,500 | — | — |
| 2018-06-06 | $5.16 | $6.04 | 72,200 | — | — |
| 2018-06-05 | $5.37 | $6.29 | 38,300 | — | — |
| 2018-06-04 | $5.26 | $6.16 | 50,900 | — | — |
| 2018-06-01 | $5.39 | $6.31 | 65,500 | — | — |
| 2018-05-31 | $5.58 | $6.53 | 64,600 | — | — |
| 2018-05-30 | $5.68 | $6.65 | 103,800 | — | — |
| 2018-05-29 | $5.42 | $6.35 | 80,700 | — | — |
| 2018-05-25 | $5.29 | $6.19 | 67,800 | — | — |
| 2018-05-24 | $5.16 | $6.04 | 29,500 | — | — |
| 2018-05-23 | $5.22 | $6.11 | 36,700 | — | — |
| 2018-05-22 | $5.23 | $6.12 | 26,000 | — | — |
| 2018-05-21 | $5.24 | $6.14 | 76,200 | — | — |
| 2018-05-18 | $5.30 | $6.21 | 61,100 | — | — |
| 2018-05-17 | $5.33 | $6.24 | 82,400 | — | — |
| 2018-05-16 | $5.30 | $6.21 | 52,600 | — | — |
| 2018-05-15 | $5.12 | $5.99 | 22,100 | — | — |
| 2018-05-14 | $5.06 | $5.92 | 108,100 | — | — |
| 2018-05-11 | $5.22 | $6.02 | 61,400 | — | — |
| 2018-05-10 | $5.24 | $6.05 | 46,000 | — | — |
| 2018-05-09 | $5.13 | $5.92 | 58,500 | — | — |
| 2018-05-08 | $4.91 | $5.67 | 99,000 | — | — |
| 2018-05-07 | $5.28 | $6.09 | 109,600 | — | — |
| 2018-05-04 | $5.13 | $5.92 | 72,700 | — | — |
| 2018-05-03 | $4.81 | $5.55 | 194,400 | — | — |
| 2018-05-02 | $4.51 | $5.20 | 41,500 | — | — |
| 2018-05-01 | $4.29 | $4.95 | 31,000 | — | — |
| 2018-04-30 | $4.16 | $4.80 | 27,600 | — | — |
| 2018-04-27 | $4.18 | $4.82 | 12,300 | — | — |
| 2018-04-26 | $4.27 | $4.93 | 19,300 | — | — |
| 2018-04-25 | $4.25 | $4.90 | 26,600 | — | — |
| 2018-04-24 | $4.25 | $4.90 | 37,000 | — | — |
| 2018-04-23 | $4.14 | $4.78 | 47,600 | — | — |
| 2018-04-20 | $4.30 | $4.96 | 28,000 | — | — |
| 2018-04-19 | $4.32 | $4.99 | 32,100 | — | — |
| 2018-04-18 | $4.28 | $4.94 | 70,000 | — | — |
| 2018-04-17 | $4.08 | $4.71 | 45,000 | — | — |
| 2018-04-16 | $3.92 | $4.52 | 45,200 | — | — |
| 2018-04-13 | $3.88 | $4.48 | 35,100 | — | — |
| 2018-04-12 | $3.93 | $4.54 | 59,200 | — | — |
| 2018-04-11 | $3.96 | $4.57 | 38,200 | — | — |
| 2018-04-10 | $3.95 | $4.56 | 39,300 | — | — |
| 2018-04-09 | $3.95 | $4.56 | 39,800 | — | — |
| 2018-04-06 | $4.00 | $4.62 | 177,800 | — | — |
| 2018-04-05 | $3.98 | $4.59 | 364,200 | — | — |
| 2018-04-04 | $4.68 | $5.40 | 29,000 | — | — |
| 2018-04-03 | $4.67 | $5.39 | 34,400 | — | — |
| 2018-04-02 | $4.83 | $5.57 | 33,700 | — | — |
| 2018-03-29 | $4.99 | $5.76 | 53,700 | — | — |
| 2018-03-28 | $4.92 | $5.68 | 31,200 | — | — |
| 2018-03-27 | $4.80 | $5.54 | 53,200 | — | — |
| 2018-03-26 | $4.90 | $5.65 | 37,900 | — | — |
| 2018-03-23 | $4.74 | $5.47 | 38,900 | — | — |
| 2018-03-22 | $4.75 | $5.48 | 22,700 | — | — |
| 2018-03-21 | $4.77 | $5.50 | 33,900 | — | — |
| 2018-03-20 | $4.65 | $5.37 | 44,400 | — | — |
| 2018-03-19 | $4.74 | $5.47 | 58,400 | — | — |
| 2018-03-16 | $4.91 | $5.67 | 60,300 | — | — |
| 2018-03-15 | $4.94 | $5.61 | 27,400 | — | — |
| 2018-03-14 | $4.94 | $5.61 | 31,900 | — | — |
| 2018-03-13 | $5.00 | $5.68 | 78,000 | — | — |
| 2018-03-12 | $5.03 | $5.72 | 30,400 | — | — |
| 2018-03-09 | $5.00 | $5.68 | 60,600 | — | — |
| 2018-03-08 | $4.86 | $5.52 | 158,000 | — | — |
| 2018-03-07 | $4.70 | $5.34 | 25,800 | — | — |
| 2018-03-06 | $4.61 | $5.24 | 37,900 | — | — |
| 2018-03-05 | $4.56 | $5.18 | 14,200 | — | — |
| 2018-03-02 | $4.50 | $5.11 | 37,700 | — | — |
| 2018-03-01 | $4.44 | $5.05 | 49,500 | — | — |
| 2018-02-28 | $4.45 | $5.06 | 42,100 | — | — |
| 2018-02-27 | $4.56 | $5.18 | 35,600 | — | — |
| 2018-02-26 | $4.53 | $5.15 | 40,500 | — | — |
| 2018-02-23 | $4.57 | $5.19 | 18,000 | — | — |
| 2018-02-22 | $4.59 | $5.22 | 56,100 | — | — |
| 2018-02-21 | $4.52 | $5.14 | 60,900 | — | — |
| 2018-02-20 | $4.42 | $5.02 | 24,700 | — | — |
| 2018-02-16 | $4.42 | $5.02 | 90,000 | — | — |
| 2018-02-15 | $4.32 | $4.91 | 133,300 | — | — |
| 2018-02-14 | $4.34 | $4.93 | 102,900 | — | — |
| 2018-02-13 | $4.37 | $4.97 | 86,000 | — | — |
| 2018-02-12 | $4.36 | $4.96 | 54,100 | — | — |
| 2018-02-09 | $4.26 | $4.84 | 40,700 | — | — |
| 2018-02-08 | $4.16 | $4.73 | 30,400 | — | — |
| 2018-02-07 | $4.30 | $4.89 | 63,100 | — | — |
| 2018-02-06 | $4.19 | $4.76 | 86,000 | — | — |
| 2018-02-05 | $4.16 | $4.73 | 128,000 | — | — |
| 2018-02-02 | $4.18 | $4.75 | 146,800 | — | — |
| 2018-02-01 | $4.31 | $4.90 | 100,800 | — | — |
| 2018-01-31 | $4.37 | $4.97 | 115,400 | — | — |
| 2018-01-30 | $4.37 | $4.97 | 129,600 | — | — |
| 2018-01-29 | $4.42 | $5.02 | 32,800 | — | — |
| 2018-01-26 | $4.42 | $5.02 | 28,000 | — | — |
| 2018-01-25 | $4.41 | $5.01 | 151,000 | — | — |
| 2018-01-24 | $4.37 | $4.97 | 106,400 | — | — |
| 2018-01-23 | $4.57 | $5.19 | 75,300 | — | — |
| 2018-01-22 | $4.74 | $5.39 | 34,600 | — | — |
| 2018-01-19 | $4.76 | $5.41 | 102,100 | — | — |
| 2018-01-18 | $4.45 | $5.06 | 78,600 | — | — |
| 2018-01-17 | $4.49 | $5.10 | 54,800 | — | — |
| 2018-01-16 | $4.43 | $5.03 | 69,900 | — | — |
| 2018-01-12 | $4.60 | $5.23 | 29,200 | — | — |
| 2018-01-11 | $4.57 | $5.19 | 106,000 | — | — |
| 2018-01-10 | $4.39 | $4.99 | 37,500 | — | — |
| 2018-01-09 | $4.41 | $5.01 | 58,000 | — | — |
| 2018-01-08 | $4.43 | $5.03 | 75,500 | — | — |
| 2018-01-05 | $4.53 | $5.15 | 64,300 | — | — |
| 2018-01-04 | $4.53 | $5.15 | 89,400 | — | — |
| 2018-01-03 | $4.44 | $5.05 | 83,500 | — | — |
| 2018-01-02 | $4.63 | $5.26 | 77,400 | — | — |