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
- 2013-06-21 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 | $2.99 | $2.99 | 1,724,600 | — | — |
| 2018-12-28 | $3.19 | $3.19 | 1,103,600 | — | — |
| 2018-12-27 | $2.93 | $2.93 | 1,856,300 | — | — |
| 2018-12-26 | $2.96 | $2.96 | 2,346,900 | — | — |
| 2018-12-24 | $3.00 | $3.00 | 805,200 | — | — |
| 2018-12-21 | $3.03 | $3.03 | 1,906,800 | — | — |
| 2018-12-20 | $3.13 | $3.13 | 2,216,900 | — | — |
| 2018-12-19 | $3.25 | $3.25 | 1,760,100 | — | — |
| 2018-12-18 | $3.25 | $3.25 | 2,793,600 | — | — |
| 2018-12-17 | $3.50 | $3.50 | 2,422,700 | — | — |
| 2018-12-14 | $3.71 | $3.71 | 1,864,500 | — | — |
| 2018-12-13 | $3.77 | $3.77 | 1,337,000 | — | — |
| 2018-12-12 | $4.02 | $4.02 | 1,456,600 | — | — |
| 2018-12-11 | $3.86 | $3.86 | 3,271,100 | — | — |
| 2018-12-10 | $3.46 | $3.46 | 1,802,700 | — | — |
| 2018-12-07 | $3.67 | $3.67 | 1,470,000 | — | — |
| 2018-12-06 | $3.88 | $3.88 | 2,263,300 | — | — |
| 2018-12-04 | $3.94 | $3.94 | 2,859,400 | — | — |
| 2018-12-03 | $4.32 | $4.32 | 1,649,600 | — | — |
| 2018-11-30 | $4.23 | $4.23 | 2,392,400 | — | — |
| 2018-11-29 | $4.35 | $4.35 | 2,066,800 | — | — |
| 2018-11-28 | $4.58 | $4.58 | 1,249,000 | — | — |
| 2018-11-27 | $4.65 | $4.65 | 1,283,700 | — | — |
| 2018-11-26 | $4.69 | $4.69 | 2,293,700 | — | — |
| 2018-11-23 | $4.59 | $4.59 | 1,370,400 | — | — |
| 2018-11-21 | $4.54 | $4.54 | 2,636,400 | — | — |
| 2018-11-20 | $4.21 | $4.21 | 4,695,800 | — | — |
| 2018-11-19 | $4.76 | $4.76 | 5,813,200 | — | — |
| 2018-11-16 | $5.00 | $5.00 | 17,509,300 | — | — |
| 2018-11-15 | $6.57 | $6.57 | 1,538,100 | — | — |
| 2018-11-14 | $6.44 | $6.44 | 1,711,600 | — | — |
| 2018-11-13 | $6.67 | $6.67 | 1,684,300 | — | — |
| 2018-11-12 | $6.17 | $6.17 | 1,425,600 | — | — |
| 2018-11-09 | $6.18 | $6.18 | 1,936,500 | — | — |
| 2018-11-08 | $6.25 | $6.25 | 7,725,600 | — | — |
| 2018-11-07 | $6.92 | $6.92 | 3,718,900 | — | — |
| 2018-11-06 | $7.31 | $7.31 | 12,557,100 | — | — |
| 2018-11-05 | $5.79 | $5.79 | 1,414,200 | — | — |
| 2018-11-02 | $5.59 | $5.59 | 1,204,700 | — | — |
| 2018-11-01 | $5.54 | $5.54 | 1,679,100 | — | — |
| 2018-10-31 | $5.72 | $5.72 | 1,628,100 | — | — |
| 2018-10-30 | $6.01 | $6.01 | 997,100 | — | — |
| 2018-10-29 | $6.06 | $6.06 | 2,152,900 | — | — |
| 2018-10-26 | $6.33 | $6.33 | 1,406,500 | — | — |
| 2018-10-25 | $6.22 | $6.22 | 941,400 | — | — |
| 2018-10-24 | $6.08 | $6.08 | 1,390,000 | — | — |
| 2018-10-23 | $5.96 | $5.96 | 1,232,500 | — | — |
| 2018-10-22 | $6.07 | $6.07 | 1,445,300 | — | — |
| 2018-10-19 | $6.00 | $6.00 | 1,819,100 | — | — |
| 2018-10-18 | $6.02 | $6.02 | 2,227,400 | — | — |
| 2018-10-17 | $6.20 | $6.20 | 1,983,100 | — | — |
| 2018-10-16 | $6.39 | $6.39 | 4,554,300 | — | — |
| 2018-10-15 | $5.63 | $5.63 | 1,345,800 | — | — |
| 2018-10-12 | $5.50 | $5.50 | 1,743,600 | — | — |
| 2018-10-11 | $5.43 | $5.43 | 1,272,500 | — | — |
| 2018-10-10 | $5.54 | $5.54 | 1,827,100 | — | — |
| 2018-10-09 | $5.53 | $5.53 | 880,900 | — | — |
| 2018-10-08 | $5.45 | $5.45 | 1,541,700 | — | — |
| 2018-10-05 | $5.59 | $5.59 | 1,527,200 | — | — |
| 2018-10-04 | $5.62 | $5.62 | 1,560,900 | — | — |
| 2018-10-03 | $5.75 | $5.75 | 2,370,500 | — | — |
| 2018-10-02 | $5.44 | $5.44 | 1,342,900 | — | — |
| 2018-10-01 | $5.35 | $5.35 | 1,602,100 | — | — |
| 2018-09-28 | $5.19 | $5.19 | 1,433,400 | — | — |
| 2018-09-27 | $5.13 | $5.13 | 1,799,400 | — | — |
| 2018-09-26 | $5.22 | $5.22 | 1,719,300 | — | — |
| 2018-09-25 | $5.47 | $5.47 | 2,120,800 | — | — |
| 2018-09-24 | $5.29 | $5.29 | 1,049,300 | — | — |
| 2018-09-21 | $5.43 | $5.43 | 2,583,700 | — | — |
| 2018-09-20 | $5.68 | $5.68 | 3,370,300 | — | — |
| 2018-09-19 | $5.40 | $5.40 | 1,699,700 | — | — |
| 2018-09-18 | $5.19 | $5.19 | 1,054,100 | — | — |
| 2018-09-17 | $5.09 | $5.09 | 1,205,000 | — | — |
| 2018-09-14 | $4.97 | $4.97 | 1,480,300 | — | — |
| 2018-09-13 | $5.07 | $5.07 | 1,974,400 | — | — |
| 2018-09-12 | $4.88 | $4.88 | 3,001,600 | — | — |
| 2018-09-11 | $4.35 | $4.35 | 422,500 | — | — |
| 2018-09-10 | $4.39 | $4.39 | 862,700 | — | — |
| 2018-09-07 | $4.29 | $4.29 | 814,300 | — | — |
| 2018-09-06 | $4.11 | $4.11 | 816,300 | — | — |
| 2018-09-05 | $4.14 | $4.14 | 754,500 | — | — |
| 2018-09-04 | $4.28 | $4.28 | 1,447,900 | — | — |
| 2018-08-31 | $4.49 | $4.49 | 1,061,500 | — | — |
| 2018-08-30 | $4.47 | $4.47 | 510,900 | — | — |
| 2018-08-29 | $4.59 | $4.59 | 901,200 | — | — |
| 2018-08-28 | $4.53 | $4.53 | 720,500 | — | — |
| 2018-08-27 | $4.62 | $4.62 | 1,289,600 | — | — |
| 2018-08-24 | $4.42 | $4.42 | 659,900 | — | — |
| 2018-08-23 | $4.40 | $4.40 | 1,178,200 | — | — |
| 2018-08-22 | $4.53 | $4.53 | 1,462,200 | — | — |
| 2018-08-21 | $4.54 | $4.54 | 1,024,000 | — | — |
| 2018-08-20 | $4.55 | $4.55 | 1,126,800 | — | — |
| 2018-08-17 | $4.57 | $4.57 | 841,800 | — | — |
| 2018-08-16 | $4.53 | $4.53 | 831,000 | — | — |
| 2018-08-15 | $4.36 | $4.36 | 1,091,400 | — | — |
| 2018-08-14 | $4.42 | $4.42 | 1,512,200 | — | — |
| 2018-08-13 | $4.37 | $4.37 | 1,430,800 | — | — |
| 2018-08-10 | $4.26 | $4.26 | 1,810,500 | — | — |
| 2018-08-09 | $4.24 | $4.24 | 1,828,400 | — | — |
| 2018-08-08 | $4.09 | $4.09 | 2,987,400 | — | — |
| 2018-08-07 | $3.84 | $3.84 | 1,090,500 | — | — |
| 2018-08-06 | $3.84 | $3.84 | 867,800 | — | — |
| 2018-08-03 | $3.76 | $3.76 | 915,300 | — | — |
| 2018-08-02 | $3.63 | $3.63 | 1,450,300 | — | — |
| 2018-08-01 | $3.61 | $3.61 | 1,544,500 | — | — |
| 2018-07-31 | $3.58 | $3.58 | 1,077,200 | — | — |
| 2018-07-30 | $3.60 | $3.60 | 1,236,400 | — | — |
| 2018-07-27 | $3.67 | $3.67 | 1,852,500 | — | — |
| 2018-07-26 | $3.67 | $3.67 | 1,573,100 | — | — |
| 2018-07-25 | $3.65 | $3.65 | 1,537,400 | — | — |
| 2018-07-24 | $3.69 | $3.69 | 2,364,200 | — | — |
| 2018-07-23 | $3.74 | $3.74 | 1,504,000 | — | — |
| 2018-07-20 | $3.84 | $3.84 | 1,898,500 | — | — |
| 2018-07-19 | $4.04 | $4.04 | 1,866,100 | — | — |
| 2018-07-18 | $3.91 | $3.91 | 2,704,800 | — | — |
| 2018-07-17 | $3.77 | $3.77 | 3,962,900 | — | — |
| 2018-07-16 | $3.76 | $3.76 | 5,897,400 | — | — |
| 2018-07-13 | $4.04 | $4.04 | 11,328,400 | — | — |
| 2018-07-12 | $4.82 | $4.82 | 2,078,900 | — | — |
| 2018-07-11 | $4.59 | $4.59 | 1,204,500 | — | — |
| 2018-07-10 | $4.68 | $4.68 | 961,200 | — | — |
| 2018-07-09 | $4.57 | $4.57 | 3,472,500 | — | — |
| 2018-07-06 | $4.89 | $4.89 | 857,800 | — | — |
| 2018-07-05 | $4.90 | $4.90 | 1,304,800 | — | — |
| 2018-07-03 | $4.80 | $4.80 | 404,800 | — | — |
| 2018-07-02 | $4.85 | $4.85 | 1,060,200 | — | — |
| 2018-06-29 | $4.86 | $4.86 | 1,297,800 | — | — |
| 2018-06-28 | $4.79 | $4.79 | 1,214,100 | — | — |
| 2018-06-27 | $4.68 | $4.68 | 1,121,000 | — | — |
| 2018-06-26 | $4.84 | $4.84 | 680,800 | — | — |
| 2018-06-25 | $4.96 | $4.96 | 1,461,100 | — | — |
| 2018-06-22 | $5.10 | $5.10 | 1,718,800 | — | — |
| 2018-06-21 | $5.02 | $5.02 | 1,858,700 | — | — |
| 2018-06-20 | $5.32 | $5.32 | 972,300 | — | — |
| 2018-06-19 | $5.36 | $5.36 | 1,467,100 | — | — |
| 2018-06-18 | $5.27 | $5.27 | 875,100 | — | — |
| 2018-06-15 | $5.23 | $5.23 | 733,900 | — | — |
| 2018-06-14 | $5.18 | $5.18 | 877,400 | — | — |
| 2018-06-13 | $5.13 | $5.13 | 2,279,200 | — | — |
| 2018-06-12 | $5.03 | $5.03 | 1,616,000 | — | — |
| 2018-06-11 | $5.22 | $5.22 | 2,216,300 | — | — |
| 2018-06-08 | $5.01 | $5.01 | 701,100 | — | — |
| 2018-06-07 | $5.09 | $5.09 | 1,583,700 | — | — |
| 2018-06-06 | $4.99 | $4.99 | 1,365,700 | — | — |
| 2018-06-05 | $5.04 | $5.04 | 1,979,400 | — | — |
| 2018-06-04 | $5.10 | $5.10 | 1,430,300 | — | — |
| 2018-06-01 | $4.99 | $4.99 | 1,607,900 | — | — |
| 2018-05-31 | $5.13 | $5.13 | 1,760,800 | — | — |
| 2018-05-30 | $4.88 | $4.88 | 3,897,800 | — | — |
| 2018-05-29 | $5.25 | $5.25 | 3,231,400 | — | — |
| 2018-05-25 | $5.13 | $5.13 | 2,925,300 | — | — |
| 2018-05-24 | $4.85 | $4.85 | 1,996,100 | — | — |
| 2018-05-23 | $4.84 | $4.84 | 1,732,600 | — | — |
| 2018-05-22 | $4.89 | $4.89 | 2,778,300 | — | — |
| 2018-05-21 | $5.15 | $5.15 | 1,434,700 | — | — |
| 2018-05-18 | $5.29 | $5.29 | 1,369,800 | — | — |
| 2018-05-17 | $5.33 | $5.33 | 1,328,600 | — | — |
| 2018-05-16 | $5.22 | $5.22 | 2,259,000 | — | — |
| 2018-05-15 | $5.39 | $5.39 | 2,144,500 | — | — |
| 2018-05-14 | $5.41 | $5.41 | 1,717,400 | — | — |
| 2018-05-11 | $5.46 | $5.46 | 1,963,800 | — | — |
| 2018-05-10 | $5.63 | $5.63 | 4,209,900 | — | — |
| 2018-05-09 | $5.32 | $5.32 | 6,497,300 | — | — |
| 2018-05-08 | $5.06 | $5.06 | 13,784,000 | — | — |
| 2018-05-07 | $7.87 | $7.87 | 1,920,500 | — | — |
| 2018-05-04 | $8.33 | $8.33 | 3,319,800 | — | — |
| 2018-05-03 | $9.59 | $9.59 | 1,424,000 | — | — |
| 2018-05-02 | $9.51 | $9.51 | 734,400 | — | — |
| 2018-05-01 | $9.52 | $9.52 | 604,200 | — | — |
| 2018-04-30 | $9.42 | $9.42 | 634,200 | — | — |
| 2018-04-27 | $9.48 | $9.48 | 828,700 | — | — |
| 2018-04-26 | $9.21 | $9.21 | 799,300 | — | — |
| 2018-04-25 | $9.03 | $9.03 | 477,700 | — | — |
| 2018-04-24 | $8.99 | $8.99 | 882,900 | — | — |
| 2018-04-23 | $8.96 | $8.96 | 443,600 | — | — |
| 2018-04-20 | $9.07 | $9.07 | 620,700 | — | — |
| 2018-04-19 | $9.15 | $9.15 | 479,000 | — | — |
| 2018-04-18 | $9.25 | $9.25 | 1,077,600 | — | — |
| 2018-04-17 | $9.68 | $9.68 | 1,065,200 | — | — |
| 2018-04-16 | $9.34 | $9.34 | 819,800 | — | — |
| 2018-04-13 | $9.03 | $9.03 | 942,300 | — | — |
| 2018-04-12 | $8.98 | $8.98 | 809,000 | — | — |
| 2018-04-11 | $8.89 | $8.89 | 1,074,100 | — | — |
| 2018-04-10 | $8.86 | $8.86 | 1,695,100 | — | — |
| 2018-04-09 | $8.69 | $8.69 | 900,800 | — | — |
| 2018-04-06 | $8.49 | $8.49 | 1,152,600 | — | — |
| 2018-04-05 | $8.52 | $8.52 | 786,100 | — | — |
| 2018-04-04 | $8.47 | $8.47 | 604,700 | — | — |
| 2018-04-03 | $8.38 | $8.38 | 655,300 | — | — |
| 2018-04-02 | $8.24 | $8.24 | 1,216,900 | — | — |
| 2018-03-29 | $8.63 | $8.63 | 848,700 | — | — |
| 2018-03-28 | $8.59 | $8.59 | 906,800 | — | — |
| 2018-03-27 | $8.73 | $8.73 | 879,100 | — | — |
| 2018-03-26 | $8.78 | $8.78 | 913,400 | — | — |
| 2018-03-23 | $8.84 | $8.84 | 724,100 | — | — |
| 2018-03-22 | $9.06 | $9.06 | 882,800 | — | — |
| 2018-03-21 | $9.27 | $9.27 | 373,600 | — | — |
| 2018-03-20 | $9.14 | $9.14 | 709,000 | — | — |
| 2018-03-19 | $9.19 | $9.19 | 690,900 | — | — |
| 2018-03-16 | $9.36 | $9.36 | 1,215,000 | — | — |
| 2018-03-15 | $9.23 | $9.23 | 537,100 | — | — |
| 2018-03-14 | $9.59 | $9.59 | 578,700 | — | — |
| 2018-03-13 | $9.82 | $9.82 | 1,141,700 | — | — |
| 2018-03-12 | $9.49 | $9.49 | 1,574,900 | — | — |
| 2018-03-09 | $9.25 | $9.25 | 757,800 | — | — |
| 2018-03-08 | $9.15 | $9.15 | 1,494,100 | — | — |
| 2018-03-07 | $9.11 | $9.11 | 1,540,600 | — | — |
| 2018-03-06 | $9.33 | $9.33 | 3,739,700 | — | — |
| 2018-03-05 | $9.39 | $9.39 | 517,100 | — | — |
| 2018-03-02 | $9.39 | $9.39 | 785,100 | — | — |
| 2018-03-01 | $9.25 | $9.25 | 771,400 | — | — |
| 2018-02-28 | $9.08 | $9.08 | 746,900 | — | — |
| 2018-02-27 | $9.54 | $9.54 | 1,322,400 | — | — |
| 2018-02-26 | $9.37 | $9.37 | 1,170,600 | — | — |
| 2018-02-23 | $8.88 | $8.88 | 3,219,200 | — | — |
| 2018-02-22 | $9.13 | $9.13 | 4,103,000 | — | — |
| 2018-02-21 | $10.51 | $10.51 | 1,517,800 | — | — |
| 2018-02-20 | $10.48 | $10.48 | 1,195,900 | — | — |
| 2018-02-16 | $10.23 | $10.23 | 1,176,800 | — | — |
| 2018-02-15 | $9.81 | $9.81 | 2,187,400 | — | — |
| 2018-02-14 | $9.09 | $9.09 | 972,300 | — | — |
| 2018-02-13 | $8.69 | $8.69 | 569,600 | — | — |
| 2018-02-12 | $8.73 | $8.73 | 907,700 | — | — |
| 2018-02-09 | $8.80 | $8.80 | 1,675,200 | — | — |
| 2018-02-08 | $8.81 | $8.81 | 1,428,600 | — | — |
| 2018-02-07 | $9.18 | $9.18 | 1,511,300 | — | — |
| 2018-02-06 | $8.94 | $8.94 | 1,308,500 | — | — |
| 2018-02-05 | $8.96 | $8.96 | 1,123,800 | — | — |
| 2018-02-02 | $9.20 | $9.20 | 896,700 | — | — |
| 2018-02-01 | $9.22 | $9.22 | 1,306,300 | — | — |
| 2018-01-31 | $9.64 | $9.64 | 815,000 | — | — |
| 2018-01-30 | $9.67 | $9.67 | 869,800 | — | — |
| 2018-01-29 | $9.90 | $9.90 | 604,200 | — | — |
| 2018-01-26 | $10.05 | $10.05 | 652,800 | — | — |
| 2018-01-25 | $10.04 | $10.04 | 774,200 | — | — |
| 2018-01-24 | $10.22 | $10.22 | 827,300 | — | — |
| 2018-01-23 | $10.48 | $10.48 | 768,900 | — | — |
| 2018-01-22 | $10.41 | $10.41 | 478,500 | — | — |
| 2018-01-19 | $10.23 | $10.23 | 507,100 | — | — |
| 2018-01-18 | $10.13 | $10.13 | 472,900 | — | — |
| 2018-01-17 | $10.19 | $10.19 | 862,200 | — | — |
| 2018-01-16 | $10.09 | $10.09 | 963,300 | — | — |
| 2018-01-12 | $10.35 | $10.35 | 792,900 | — | — |
| 2018-01-11 | $10.45 | $10.45 | 1,280,900 | — | — |
| 2018-01-10 | $10.56 | $10.56 | 676,500 | — | — |
| 2018-01-09 | $10.91 | $10.91 | 554,700 | — | — |
| 2018-01-08 | $10.98 | $10.98 | 688,900 | — | — |
| 2018-01-05 | $11.15 | $11.15 | 624,500 | — | — |
| 2018-01-04 | $11.15 | $11.15 | 623,600 | — | — |
| 2018-01-03 | $11.30 | $11.30 | 863,900 | — | — |
| 2018-01-02 | $11.36 | $11.36 | 646,600 | — | — |