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
- 2011-01-27 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 | $11.46 | 126,900 | — | — |
| 2018-12-28 | $4.85 | $11.23 | 96,700 | — | — |
| 2018-12-27 | $4.81 | $11.13 | 192,300 | — | — |
| 2018-12-26 | $4.78 | $11.06 | 151,200 | — | — |
| 2018-12-24 | $4.67 | $10.81 | 78,200 | — | — |
| 2018-12-21 | $4.64 | $10.74 | 234,400 | — | — |
| 2018-12-20 | $4.73 | $10.95 | 198,000 | — | — |
| 2018-12-19 | $4.88 | $11.30 | 117,900 | — | — |
| 2018-12-18 | $4.99 | $11.55 | 112,500 | — | — |
| 2018-12-17 | $5.03 | $11.64 | 123,600 | — | — |
| 2018-12-14 | $5.06 | $11.71 | 135,100 | — | — |
| 2018-12-13 | $5.16 | $11.94 | 43,300 | — | — |
| 2018-12-12 | $5.19 | $12.01 | 110,500 | — | — |
| 2018-12-11 | $5.13 | $11.87 | 84,300 | — | — |
| 2018-12-10 | $5.17 | $11.97 | 63,800 | — | — |
| 2018-12-07 | $5.20 | $12.04 | 118,600 | — | — |
| 2018-12-06 | $5.28 | $12.22 | 83,500 | — | — |
| 2018-12-04 | $5.34 | $12.24 | 68,800 | — | — |
| 2018-12-03 | $5.38 | $12.34 | 72,100 | — | — |
| 2018-11-30 | $5.33 | $12.22 | 80,100 | — | — |
| 2018-11-29 | $5.33 | $12.22 | 57,900 | — | — |
| 2018-11-28 | $5.29 | $12.13 | 50,800 | — | — |
| 2018-11-27 | $5.27 | $12.08 | 85,500 | — | — |
| 2018-11-26 | $5.38 | $12.34 | 68,800 | — | — |
| 2018-11-23 | $5.35 | $12.27 | 27,900 | — | — |
| 2018-11-21 | $5.42 | $12.43 | 28,800 | — | — |
| 2018-11-20 | $5.36 | $12.29 | 73,500 | — | — |
| 2018-11-19 | $5.41 | $12.40 | 86,800 | — | — |
| 2018-11-16 | $5.41 | $12.40 | 50,700 | — | — |
| 2018-11-15 | $5.37 | $12.31 | 71,700 | — | — |
| 2018-11-14 | $5.38 | $12.34 | 84,400 | — | — |
| 2018-11-13 | $5.35 | $12.15 | 106,900 | — | — |
| 2018-11-12 | $5.39 | $12.24 | 63,700 | — | — |
| 2018-11-09 | $5.47 | $12.42 | 52,100 | — | — |
| 2018-11-08 | $5.48 | $12.45 | 42,000 | — | — |
| 2018-11-07 | $5.51 | $12.52 | 100,200 | — | — |
| 2018-11-06 | $5.43 | $12.33 | 125,300 | — | — |
| 2018-11-05 | $5.47 | $12.42 | 60,600 | — | — |
| 2018-11-02 | $5.42 | $12.31 | 77,100 | — | — |
| 2018-11-01 | $5.39 | $12.24 | 59,300 | — | — |
| 2018-10-31 | $5.31 | $12.06 | 40,200 | — | — |
| 2018-10-30 | $5.32 | $12.08 | 119,800 | — | — |
| 2018-10-29 | $5.34 | $12.13 | 71,700 | — | — |
| 2018-10-26 | $5.36 | $12.18 | 122,500 | — | — |
| 2018-10-25 | $5.44 | $12.36 | 170,300 | — | — |
| 2018-10-24 | $5.61 | $12.74 | 91,600 | — | — |
| 2018-10-23 | $5.64 | $12.81 | 82,600 | — | — |
| 2018-10-22 | $5.73 | $13.02 | 62,000 | — | — |
| 2018-10-19 | $5.75 | $13.06 | 71,600 | — | — |
| 2018-10-18 | $5.71 | $12.97 | 91,300 | — | — |
| 2018-10-17 | $5.66 | $12.86 | 44,200 | — | — |
| 2018-10-16 | $5.71 | $12.97 | 63,400 | — | — |
| 2018-10-15 | $5.74 | $12.92 | 93,100 | — | — |
| 2018-10-12 | $5.71 | $12.86 | 63,400 | — | — |
| 2018-10-11 | $5.62 | $12.65 | 143,100 | — | — |
| 2018-10-10 | $5.69 | $12.81 | 158,500 | — | — |
| 2018-10-09 | $5.68 | $12.79 | 59,000 | — | — |
| 2018-10-08 | $5.78 | $13.01 | 81,900 | — | — |
| 2018-10-05 | $5.83 | $13.13 | 81,200 | — | — |
| 2018-10-04 | $5.84 | $13.15 | 41,700 | — | — |
| 2018-10-03 | $5.85 | $13.17 | 42,100 | — | — |
| 2018-10-02 | $5.85 | $13.17 | 96,900 | — | — |
| 2018-10-01 | $5.85 | $13.17 | 101,600 | — | — |
| 2018-09-28 | $5.85 | $13.17 | 31,900 | — | — |
| 2018-09-27 | $5.79 | $13.04 | 62,700 | — | — |
| 2018-09-26 | $5.84 | $13.15 | 85,000 | — | — |
| 2018-09-25 | $5.86 | $13.19 | 59,900 | — | — |
| 2018-09-24 | $5.85 | $13.17 | 107,000 | — | — |
| 2018-09-21 | $5.79 | $13.04 | 70,600 | — | — |
| 2018-09-20 | $5.77 | $12.99 | 76,700 | — | — |
| 2018-09-19 | $5.69 | $12.81 | 78,900 | — | — |
| 2018-09-18 | $5.67 | $12.77 | 64,800 | — | — |
| 2018-09-17 | $5.66 | $12.74 | 108,500 | — | — |
| 2018-09-14 | $5.66 | $12.74 | 94,100 | — | — |
| 2018-09-13 | $5.68 | $12.79 | 131,300 | — | — |
| 2018-09-12 | $5.75 | $12.83 | 143,700 | — | — |
| 2018-09-11 | $5.70 | $12.72 | 100,600 | — | — |
| 2018-09-10 | $5.73 | $12.79 | 114,800 | — | — |
| 2018-09-07 | $5.72 | $12.77 | 157,900 | — | — |
| 2018-09-06 | $5.75 | $12.83 | 119,700 | — | — |
| 2018-09-05 | $5.90 | $13.17 | 46,900 | — | — |
| 2018-09-04 | $5.96 | $13.30 | 105,600 | — | — |
| 2018-08-31 | $6.00 | $13.39 | 39,100 | — | — |
| 2018-08-30 | $6.02 | $13.44 | 63,400 | — | — |
| 2018-08-29 | $6.04 | $13.48 | 70,400 | — | — |
| 2018-08-28 | $5.96 | $13.30 | 64,700 | — | — |
| 2018-08-27 | $6.01 | $13.41 | 104,500 | — | — |
| 2018-08-24 | $5.97 | $13.33 | 69,500 | — | — |
| 2018-08-23 | $5.90 | $13.17 | 58,800 | — | — |
| 2018-08-22 | $5.93 | $13.24 | 51,300 | — | — |
| 2018-08-21 | $5.90 | $13.17 | 74,800 | — | — |
| 2018-08-20 | $5.85 | $13.06 | 109,600 | — | — |
| 2018-08-17 | $5.98 | $13.35 | 91,800 | — | — |
| 2018-08-16 | $5.86 | $13.08 | 94,800 | — | — |
| 2018-08-15 | $5.93 | $13.12 | 148,100 | — | — |
| 2018-08-14 | $6.11 | $13.52 | 72,300 | — | — |
| 2018-08-13 | $6.14 | $13.59 | 74,200 | — | — |
| 2018-08-10 | $6.17 | $13.66 | 33,800 | — | — |
| 2018-08-09 | $6.20 | $13.72 | 74,200 | — | — |
| 2018-08-08 | $6.22 | $13.77 | 100,700 | — | — |
| 2018-08-07 | $6.23 | $13.79 | 115,600 | — | — |
| 2018-08-06 | $6.18 | $13.68 | 87,900 | — | — |
| 2018-08-03 | $6.20 | $13.72 | 39,700 | — | — |
| 2018-08-02 | $6.17 | $13.66 | 35,700 | — | — |
| 2018-08-01 | $6.20 | $13.72 | 24,400 | — | — |
| 2018-07-31 | $6.21 | $13.74 | 43,200 | — | — |
| 2018-07-30 | $6.24 | $13.81 | 21,000 | — | — |
| 2018-07-27 | $6.20 | $13.72 | 64,300 | — | — |
| 2018-07-26 | $6.25 | $13.83 | 103,000 | — | — |
| 2018-07-25 | $6.35 | $14.05 | 65,900 | — | — |
| 2018-07-24 | $6.22 | $13.77 | 70,400 | — | — |
| 2018-07-23 | $6.15 | $13.61 | 27,300 | — | — |
| 2018-07-20 | $6.15 | $13.61 | 51,300 | — | — |
| 2018-07-19 | $6.12 | $13.55 | 40,500 | — | — |
| 2018-07-18 | $6.22 | $13.77 | 34,900 | — | — |
| 2018-07-17 | $6.23 | $13.79 | 22,300 | — | — |
| 2018-07-16 | $6.18 | $13.68 | 24,600 | — | — |
| 2018-07-13 | $6.25 | $13.72 | 175,000 | — | — |
| 2018-07-12 | $6.22 | $13.66 | 105,400 | — | — |
| 2018-07-11 | $6.23 | $13.68 | 60,500 | — | — |
| 2018-07-10 | $6.29 | $13.81 | 31,000 | — | — |
| 2018-07-09 | $6.30 | $13.83 | 49,300 | — | — |
| 2018-07-06 | $6.30 | $13.83 | 27,500 | — | — |
| 2018-07-05 | $6.30 | $13.83 | 32,200 | — | — |
| 2018-07-03 | $6.25 | $13.72 | 20,600 | — | — |
| 2018-07-02 | $6.23 | $13.68 | 19,000 | — | — |
| 2018-06-29 | $6.35 | $13.94 | 52,400 | — | — |
| 2018-06-28 | $6.25 | $13.72 | 13,800 | — | — |
| 2018-06-27 | $6.23 | $13.68 | 34,600 | — | — |
| 2018-06-26 | $6.20 | $13.61 | 30,500 | — | — |
| 2018-06-25 | $6.25 | $13.72 | 50,500 | — | — |
| 2018-06-22 | $6.24 | $13.70 | 74,300 | — | — |
| 2018-06-21 | $6.19 | $13.59 | 76,800 | — | — |
| 2018-06-20 | $6.24 | $13.70 | 57,900 | — | — |
| 2018-06-19 | $6.28 | $13.79 | 52,100 | — | — |
| 2018-06-18 | $6.33 | $13.90 | 15,400 | — | — |
| 2018-06-15 | $6.33 | $13.90 | 37,700 | — | — |
| 2018-06-14 | $6.37 | $13.99 | 35,200 | — | — |
| 2018-06-13 | $6.40 | $13.94 | 55,500 | — | — |
| 2018-06-12 | $6.43 | $14.01 | 52,000 | — | — |
| 2018-06-11 | $6.42 | $13.99 | 46,700 | — | — |
| 2018-06-08 | $6.44 | $14.03 | 56,700 | — | — |
| 2018-06-07 | $6.48 | $14.12 | 83,200 | — | — |
| 2018-06-06 | $6.43 | $14.01 | 21,300 | — | — |
| 2018-06-05 | $6.37 | $13.88 | 25,400 | — | — |
| 2018-06-04 | $6.36 | $13.85 | 29,800 | — | — |
| 2018-06-01 | $6.38 | $13.90 | 39,900 | — | — |
| 2018-05-31 | $6.45 | $14.05 | 25,900 | — | — |
| 2018-05-30 | $6.35 | $13.83 | 39,200 | — | — |
| 2018-05-29 | $6.31 | $13.75 | 35,300 | — | — |
| 2018-05-25 | $6.35 | $13.83 | 53,200 | — | — |
| 2018-05-24 | $6.42 | $13.99 | 79,800 | — | — |
| 2018-05-23 | $6.45 | $14.05 | 69,400 | — | — |
| 2018-05-22 | $6.44 | $14.03 | 63,900 | — | — |
| 2018-05-21 | $6.41 | $13.96 | 31,000 | — | — |
| 2018-05-18 | $6.36 | $13.85 | 49,300 | — | — |
| 2018-05-17 | $6.34 | $13.81 | 55,800 | — | — |
| 2018-05-16 | $6.32 | $13.77 | 57,800 | — | — |
| 2018-05-15 | $6.39 | $13.92 | 91,200 | — | — |
| 2018-05-14 | $6.45 | $13.94 | 79,700 | — | — |
| 2018-05-11 | $6.46 | $13.96 | 32,200 | — | — |
| 2018-05-10 | $6.47 | $13.99 | 87,700 | — | — |
| 2018-05-09 | $6.43 | $13.90 | 69,100 | — | — |
| 2018-05-08 | $6.49 | $14.03 | 65,200 | — | — |
| 2018-05-07 | $6.45 | $13.94 | 38,100 | — | — |
| 2018-05-04 | $6.42 | $13.88 | 20,600 | — | — |
| 2018-05-03 | $6.43 | $13.90 | 23,200 | — | — |
| 2018-05-02 | $6.43 | $13.90 | 29,300 | — | — |
| 2018-05-01 | $6.42 | $13.88 | 20,600 | — | — |
| 2018-04-30 | $6.46 | $13.96 | 13,000 | — | — |
| 2018-04-27 | $6.45 | $13.94 | 11,900 | — | — |
| 2018-04-26 | $6.46 | $13.96 | 27,300 | — | — |
| 2018-04-25 | $6.45 | $13.94 | 27,800 | — | — |
| 2018-04-24 | $6.47 | $13.99 | 50,100 | — | — |
| 2018-04-23 | $6.44 | $13.92 | 24,300 | — | — |
| 2018-04-20 | $6.44 | $13.92 | 38,200 | — | — |
| 2018-04-19 | $6.46 | $13.96 | 41,000 | — | — |
| 2018-04-18 | $6.49 | $14.03 | 73,700 | — | — |
| 2018-04-17 | $6.42 | $13.88 | 37,400 | — | — |
| 2018-04-16 | $6.40 | $13.83 | 30,600 | — | — |
| 2018-04-13 | $6.38 | $13.79 | 39,100 | — | — |
| 2018-04-12 | $6.48 | $13.90 | 26,200 | — | — |
| 2018-04-11 | $6.48 | $13.90 | 81,100 | — | — |
| 2018-04-10 | $6.39 | $13.71 | 31,100 | — | — |
| 2018-04-09 | $6.35 | $13.62 | 75,700 | — | — |
| 2018-04-06 | $6.37 | $13.66 | 57,800 | — | — |
| 2018-04-05 | $6.36 | $13.64 | 34,500 | — | — |
| 2018-04-04 | $6.32 | $13.56 | 44,200 | — | — |
| 2018-04-03 | $6.33 | $13.58 | 36,900 | — | — |
| 2018-04-02 | $6.31 | $13.53 | 47,600 | — | — |
| 2018-03-29 | $6.37 | $13.66 | 77,700 | — | — |
| 2018-03-28 | $6.34 | $13.60 | 39,100 | — | — |
| 2018-03-27 | $6.34 | $13.60 | 36,000 | — | — |
| 2018-03-26 | $6.33 | $13.58 | 28,000 | — | — |
| 2018-03-23 | $6.36 | $13.64 | 92,600 | — | — |
| 2018-03-22 | $6.29 | $13.49 | 47,100 | — | — |
| 2018-03-21 | $6.35 | $13.62 | 51,900 | — | — |
| 2018-03-20 | $6.35 | $13.62 | 48,400 | — | — |
| 2018-03-19 | $6.28 | $13.47 | 96,200 | — | — |
| 2018-03-16 | $6.22 | $13.34 | 39,100 | — | — |
| 2018-03-15 | $6.21 | $13.32 | 98,700 | — | — |
| 2018-03-14 | $6.26 | $13.43 | 35,300 | — | — |
| 2018-03-13 | $6.34 | $13.49 | 71,400 | — | — |
| 2018-03-12 | $6.35 | $13.51 | 62,700 | — | — |
| 2018-03-09 | $6.34 | $13.49 | 48,400 | — | — |
| 2018-03-08 | $6.31 | $13.43 | 40,300 | — | — |
| 2018-03-07 | $6.36 | $13.53 | 44,600 | — | — |
| 2018-03-06 | $6.45 | $13.73 | 49,100 | — | — |
| 2018-03-05 | $6.35 | $13.51 | 44,900 | — | — |
| 2018-03-02 | $6.32 | $13.45 | 112,700 | — | — |
| 2018-03-01 | $6.30 | $13.41 | 41,200 | — | — |
| 2018-02-28 | $6.32 | $13.45 | 54,500 | — | — |
| 2018-02-27 | $6.38 | $13.58 | 166,900 | — | — |
| 2018-02-26 | $6.46 | $13.75 | 53,500 | — | — |
| 2018-02-23 | $6.50 | $13.83 | 35,300 | — | — |
| 2018-02-22 | $6.50 | $13.83 | 84,300 | — | — |
| 2018-02-21 | $6.43 | $13.68 | 41,200 | — | — |
| 2018-02-20 | $6.41 | $13.64 | 57,300 | — | — |
| 2018-02-16 | $6.50 | $13.83 | 59,100 | — | — |
| 2018-02-15 | $6.58 | $14.00 | 55,100 | — | — |
| 2018-02-14 | $6.49 | $13.81 | 88,000 | — | — |
| 2018-02-13 | $6.33 | $13.47 | 31,000 | — | — |
| 2018-02-12 | $6.31 | $13.43 | 100,000 | — | — |
| 2018-02-09 | $6.42 | $13.56 | 88,900 | — | — |
| 2018-02-08 | $6.43 | $13.58 | 32,000 | — | — |
| 2018-02-07 | $6.42 | $13.56 | 64,300 | — | — |
| 2018-02-06 | $6.49 | $13.70 | 65,300 | — | — |
| 2018-02-05 | $6.55 | $13.83 | 41,800 | — | — |
| 2018-02-02 | $6.64 | $14.02 | 82,200 | — | — |
| 2018-02-01 | $6.81 | $14.38 | 42,500 | — | — |
| 2018-01-31 | $6.77 | $14.29 | 70,200 | — | — |
| 2018-01-30 | $6.80 | $14.36 | 171,900 | — | — |
| 2018-01-29 | $6.76 | $14.27 | 62,600 | — | — |
| 2018-01-26 | $6.83 | $14.42 | 54,300 | — | — |
| 2018-01-25 | $6.84 | $14.44 | 70,400 | — | — |
| 2018-01-24 | $6.89 | $14.55 | 86,500 | — | — |
| 2018-01-23 | $6.85 | $14.46 | 92,200 | — | — |
| 2018-01-22 | $6.81 | $14.38 | 32,800 | — | — |
| 2018-01-19 | $6.74 | $14.23 | 58,500 | — | — |
| 2018-01-18 | $6.74 | $14.23 | 146,300 | — | — |
| 2018-01-17 | $6.82 | $14.40 | 72,200 | — | — |
| 2018-01-16 | $6.79 | $14.34 | 64,100 | — | — |
| 2018-01-12 | $6.87 | $14.40 | 52,700 | — | — |
| 2018-01-11 | $6.82 | $14.29 | 44,200 | — | — |
| 2018-01-10 | $6.78 | $14.21 | 122,500 | — | — |
| 2018-01-09 | $6.78 | $14.21 | 47,100 | — | — |
| 2018-01-08 | $6.80 | $14.25 | 80,100 | — | — |
| 2018-01-05 | $6.87 | $14.40 | 47,100 | — | — |
| 2018-01-04 | $6.83 | $14.32 | 53,200 | — | — |
| 2018-01-03 | $6.82 | $14.29 | 46,300 | — | — |
| 2018-01-02 | $6.84 | $14.34 | 92,100 | — | — |