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
- 2014-03-17 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 | $5.90 | $6.26 | 4,000 | — | — |
| 2018-12-28 | $5.82 | $6.18 | 23,600 | — | — |
| 2018-12-27 | $5.51 | $5.84 | 7,400 | — | — |
| 2018-12-26 | $5.61 | $5.95 | 32,000 | — | — |
| 2018-12-24 | $5.58 | $5.92 | 14,800 | — | — |
| 2018-12-21 | $5.50 | $5.83 | 155,600 | — | — |
| 2018-12-20 | $5.92 | $6.29 | 17,600 | — | — |
| 2018-12-19 | $5.90 | $6.26 | 8,000 | — | — |
| 2018-12-18 | $6.10 | $6.48 | 8,000 | — | — |
| 2018-12-17 | $6.28 | $6.66 | 6,200 | — | — |
| 2018-12-14 | $6.28 | $6.66 | 8,400 | — | — |
| 2018-12-13 | $6.30 | $6.68 | 7,000 | — | — |
| 2018-12-12 | $6.30 | $6.69 | 6,600 | — | — |
| 2018-12-11 | $6.34 | $6.73 | 6,600 | — | — |
| 2018-12-10 | $6.30 | $6.69 | 2,600 | — | — |
| 2018-12-07 | $6.13 | $6.50 | 1,800 | — | — |
| 2018-12-06 | $6.13 | $6.51 | 5,000 | — | — |
| 2018-12-04 | $6.15 | $6.53 | 1,800 | — | — |
| 2018-12-03 | $6.12 | $6.50 | 5,400 | — | — |
| 2018-11-30 | $6.06 | $6.43 | 24,200 | — | — |
| 2018-11-29 | $5.99 | $6.36 | 10,600 | — | — |
| 2018-11-28 | $6.16 | $6.53 | 21,800 | — | — |
| 2018-11-27 | $6.00 | $6.36 | 13,600 | — | — |
| 2018-11-26 | $5.94 | $6.31 | 10,600 | — | — |
| 2018-11-23 | $6.34 | $6.73 | 200 | — | — |
| 2018-11-21 | $6.34 | $6.73 | 11,600 | — | — |
| 2018-11-20 | $6.34 | $6.73 | 3,400 | — | — |
| 2018-11-19 | $6.50 | $6.90 | 46,400 | — | — |
| 2018-11-16 | $6.35 | $6.74 | 600 | — | — |
| 2018-11-15 | $6.26 | $6.64 | 200 | — | — |
| 2018-11-14 | $6.26 | $6.64 | 12,800 | — | — |
| 2018-11-13 | $6.31 | $6.69 | 2,600 | — | — |
| 2018-11-12 | $6.38 | $6.77 | 14,200 | — | — |
| 2018-11-09 | $6.62 | $7.03 | 67,600 | — | — |
| 2018-11-08 | $6.20 | $6.58 | 30,600 | — | — |
| 2018-11-07 | $6.24 | $6.62 | 12,400 | — | — |
| 2018-11-06 | $6.34 | $6.73 | 7,200 | — | — |
| 2018-11-05 | $6.43 | $6.82 | 10,200 | — | — |
| 2018-11-02 | $6.55 | $6.95 | 5,600 | — | — |
| 2018-11-01 | $6.53 | $6.93 | 5,400 | — | — |
| 2018-10-31 | $6.42 | $6.81 | 4,800 | — | — |
| 2018-10-30 | $6.37 | $6.76 | 4,000 | — | — |
| 2018-10-29 | $6.37 | $6.76 | 26,000 | — | — |
| 2018-10-26 | $6.46 | $6.86 | 2,200 | — | — |
| 2018-10-25 | $6.51 | $6.91 | 5,400 | — | — |
| 2018-10-24 | $6.54 | $6.94 | 35,800 | — | — |
| 2018-10-23 | $6.90 | $7.32 | 5,600 | — | — |
| 2018-10-22 | $6.74 | $7.16 | 28,200 | — | — |
| 2018-10-19 | $6.92 | $7.34 | 108,200 | — | — |
| 2018-10-18 | $6.77 | $7.18 | 12,800 | — | — |
| 2018-10-17 | $6.95 | $7.37 | 14,200 | — | — |
| 2018-10-16 | $6.57 | $6.97 | 36,600 | — | — |
| 2018-10-15 | $6.53 | $6.93 | 42,800 | — | — |
| 2018-10-12 | $6.56 | $6.96 | 11,200 | — | — |
| 2018-10-11 | $6.58 | $6.98 | 9,400 | — | — |
| 2018-10-10 | $6.53 | $6.93 | 19,400 | — | — |
| 2018-10-09 | $6.52 | $6.92 | 17,000 | — | — |
| 2018-10-08 | $6.60 | $7.01 | 16,000 | — | — |
| 2018-10-05 | $6.67 | $7.08 | 11,400 | — | — |
| 2018-10-04 | $6.52 | $6.92 | 4,600 | — | — |
| 2018-10-03 | $6.46 | $6.86 | 2,800 | — | — |
| 2018-10-02 | $6.50 | $6.90 | 2,200 | — | — |
| 2018-10-01 | $6.53 | $6.93 | 10,400 | — | — |
| 2018-09-28 | $6.51 | $6.91 | 15,600 | — | — |
| 2018-09-27 | $6.37 | $6.76 | 5,600 | — | — |
| 2018-09-26 | $6.34 | $6.73 | 9,000 | — | — |
| 2018-09-25 | $6.38 | $6.78 | 25,800 | — | — |
| 2018-09-24 | $6.42 | $6.81 | 21,200 | — | — |
| 2018-09-21 | $6.03 | $6.40 | 74,200 | — | — |
| 2018-09-20 | $6.61 | $7.02 | 5,800 | — | — |
| 2018-09-19 | $6.57 | $6.97 | 174,000 | — | — |
| 2018-09-18 | $6.88 | $7.30 | 59,400 | — | — |
| 2018-09-17 | $6.90 | $7.33 | 19,400 | — | — |
| 2018-09-14 | $6.73 | $7.14 | 27,200 | — | — |
| 2018-09-13 | $6.88 | $7.30 | 19,200 | — | — |
| 2018-09-12 | $6.73 | $7.14 | 3,200 | — | — |
| 2018-09-11 | $6.55 | $6.95 | 24,800 | — | — |
| 2018-09-10 | $6.75 | $7.17 | 4,200 | — | — |
| 2018-09-07 | $6.74 | $7.16 | 4,800 | — | — |
| 2018-09-06 | $6.80 | $7.21 | 1,000 | — | — |
| 2018-09-05 | $6.80 | $7.21 | 5,400 | — | — |
| 2018-09-04 | $6.65 | $7.05 | 1,000 | — | — |
| 2018-08-31 | $6.68 | $7.09 | 10,600 | — | — |
| 2018-08-30 | $6.60 | $7.00 | 3,000 | — | — |
| 2018-08-29 | $6.64 | $7.04 | 10,000 | — | — |
| 2018-08-28 | $6.77 | $7.19 | 1,400 | — | — |
| 2018-08-27 | $6.67 | $7.08 | 5,600 | — | — |
| 2018-08-24 | $6.71 | $7.12 | 4,400 | — | — |
| 2018-08-23 | $6.66 | $7.07 | 4,200 | — | — |
| 2018-08-22 | $6.67 | $7.08 | 5,000 | — | — |
| 2018-08-21 | $6.58 | $6.98 | 7,200 | — | — |
| 2018-08-20 | $6.50 | $6.90 | 3,800 | — | — |
| 2018-08-17 | $6.55 | $6.95 | 25,000 | — | — |
| 2018-08-16 | $6.49 | $6.89 | 10,200 | — | — |
| 2018-08-15 | $6.67 | $7.08 | 6,200 | — | — |
| 2018-08-14 | $6.64 | $7.05 | 19,200 | — | — |
| 2018-08-13 | $6.75 | $7.16 | 10,200 | — | — |
| 2018-08-10 | $6.79 | $7.21 | 4,400 | — | — |
| 2018-08-09 | $6.75 | $7.16 | 23,000 | — | — |
| 2018-08-08 | $6.88 | $7.31 | 66,400 | — | — |
| 2018-08-07 | $6.70 | $7.11 | 32,000 | — | — |
| 2018-08-06 | $6.75 | $7.17 | 48,800 | — | — |
| 2018-08-03 | $6.77 | $7.18 | 13,000 | — | — |
| 2018-08-02 | $6.76 | $7.18 | 5,400 | — | — |
| 2018-08-01 | $6.59 | $7.00 | 5,000 | — | — |
| 2018-07-31 | $6.68 | $7.09 | 15,200 | — | — |
| 2018-07-30 | $6.58 | $6.99 | 7,800 | — | — |
| 2018-07-27 | $6.49 | $6.88 | 15,000 | — | — |
| 2018-07-26 | $6.32 | $6.70 | 17,800 | — | — |
| 2018-07-25 | $6.20 | $6.58 | 162,000 | — | — |
| 2018-07-24 | $6.13 | $6.50 | 12,000 | — | — |
| 2018-07-23 | $6.21 | $6.59 | 2,000 | — | — |
| 2018-07-20 | $6.24 | $6.62 | 20,200 | — | — |
| 2018-07-19 | $6.20 | $6.58 | 10,800 | — | — |
| 2018-07-18 | $6.25 | $6.64 | 55,000 | — | — |
| 2018-07-17 | $6.35 | $6.74 | 5,200 | — | — |
| 2018-07-16 | $6.38 | $6.77 | 15,400 | — | — |
| 2018-07-13 | $6.38 | $6.77 | 10,600 | — | — |
| 2018-07-12 | $6.44 | $6.83 | 20,200 | — | — |
| 2018-07-11 | $6.46 | $6.86 | 4,800 | — | — |
| 2018-07-10 | $6.44 | $6.83 | 2,600 | — | — |
| 2018-07-09 | $6.50 | $6.90 | 38,400 | — | — |
| 2018-07-06 | $6.57 | $6.97 | 1,600 | — | — |
| 2018-07-05 | $6.50 | $6.90 | 17,400 | — | — |
| 2018-07-03 | $6.80 | $7.22 | 1,400 | — | — |
| 2018-07-02 | $6.51 | $6.91 | 10,800 | — | — |
| 2018-06-29 | $6.64 | $7.05 | 27,200 | — | — |
| 2018-06-28 | $6.60 | $7.01 | 26,400 | — | — |
| 2018-06-27 | $6.55 | $6.95 | 58,000 | — | — |
| 2018-06-26 | $6.68 | $7.09 | 23,000 | — | — |
| 2018-06-25 | $6.47 | $6.87 | 7,200 | — | — |
| 2018-06-22 | $6.84 | $7.26 | 7,200 | — | — |
| 2018-06-21 | $6.93 | $7.35 | 6,800 | — | — |
| 2018-06-20 | $6.94 | $7.36 | 2,400 | — | — |
| 2018-06-19 | $6.90 | $7.33 | 6,800 | — | — |
| 2018-06-18 | $6.90 | $7.32 | 16,000 | — | — |
| 2018-06-15 | $6.94 | $7.37 | 7,000 | — | — |
| 2018-06-14 | $6.97 | $7.39 | 11,600 | — | — |
| 2018-06-13 | $6.87 | $7.29 | 39,400 | — | — |
| 2018-06-12 | $6.90 | $7.32 | 4,400 | — | — |
| 2018-06-11 | $6.94 | $7.37 | 2,600 | — | — |
| 2018-06-08 | $6.90 | $7.32 | 2,600 | — | — |
| 2018-06-07 | $6.93 | $7.35 | 1,800 | — | — |
| 2018-06-06 | $6.92 | $7.35 | 7,200 | — | — |
| 2018-06-05 | $6.89 | $7.31 | 17,400 | — | — |
| 2018-06-04 | $6.98 | $7.41 | 2,800 | — | — |
| 2018-06-01 | $7.03 | $7.46 | 3,000 | — | — |
| 2018-05-31 | $6.90 | $7.33 | 3,400 | — | — |
| 2018-05-30 | $6.90 | $7.32 | 15,400 | — | — |
| 2018-05-29 | $6.81 | $7.23 | 3,800 | — | — |
| 2018-05-25 | $6.61 | $7.02 | 0 | — | — |
| 2018-05-24 | $6.61 | $7.02 | 4,000 | — | — |
| 2018-05-23 | $6.61 | $7.01 | 3,800 | — | — |
| 2018-05-22 | $6.62 | $7.03 | 3,000 | — | — |
| 2018-05-21 | $6.63 | $7.03 | 3,200 | — | — |
| 2018-05-18 | $6.71 | $7.12 | 4,000 | — | — |
| 2018-05-17 | $6.49 | $6.88 | 6,800 | — | — |
| 2018-05-16 | $6.53 | $6.93 | 14,600 | — | — |
| 2018-05-15 | $6.70 | $7.11 | 28,200 | — | — |
| 2018-05-14 | $6.56 | $6.96 | 10,200 | — | — |
| 2018-05-11 | $6.68 | $7.09 | 2,400 | — | — |
| 2018-05-10 | $6.69 | $7.10 | 36,400 | — | — |
| 2018-05-09 | $6.51 | $6.91 | 44,600 | — | — |
| 2018-05-08 | $6.65 | $7.06 | 5,200 | — | — |
| 2018-05-07 | $6.71 | $7.12 | 11,800 | — | — |
| 2018-05-04 | $6.78 | $7.19 | 1,400 | — | — |
| 2018-05-03 | $6.84 | $7.26 | 4,200 | — | — |
| 2018-05-02 | $6.75 | $7.17 | 15,800 | — | — |
| 2018-05-01 | $6.85 | $7.27 | 4,000 | — | — |
| 2018-04-30 | $6.72 | $7.13 | 14,600 | — | — |
| 2018-04-27 | $7.00 | $7.43 | 19,200 | — | — |
| 2018-04-26 | $6.96 | $7.38 | 10,000 | — | — |
| 2018-04-25 | $6.98 | $7.41 | 12,000 | — | — |
| 2018-04-24 | $6.98 | $7.41 | 27,400 | — | — |
| 2018-04-23 | $6.88 | $7.30 | 2,000 | — | — |
| 2018-04-20 | $6.98 | $7.41 | 4,200 | — | — |
| 2018-04-19 | $6.98 | $7.41 | 19,000 | — | — |
| 2018-04-18 | $7.02 | $7.45 | 29,800 | — | — |
| 2018-04-17 | $6.73 | $7.15 | 20,000 | — | — |
| 2018-04-16 | $6.42 | $6.82 | 400 | — | — |
| 2018-04-13 | $6.42 | $6.82 | 37,200 | — | — |
| 2018-04-12 | $6.28 | $6.67 | 21,200 | — | — |
| 2018-04-11 | $6.13 | $6.51 | 3,600 | — | — |
| 2018-04-10 | $6.02 | $6.39 | 4,000 | — | — |
| 2018-04-09 | $6.00 | $6.37 | 10,200 | — | — |
| 2018-04-06 | $6.01 | $6.38 | 13,200 | — | — |
| 2018-04-05 | $6.26 | $6.65 | 1,200 | — | — |
| 2018-04-04 | $6.02 | $6.39 | 30,600 | — | — |
| 2018-04-03 | $6.21 | $6.59 | 16,400 | — | — |
| 2018-04-02 | $6.01 | $6.38 | 14,800 | — | — |
| 2018-03-29 | $6.13 | $6.50 | 20,600 | — | — |
| 2018-03-28 | $6.00 | $6.37 | 30,000 | — | — |
| 2018-03-27 | $5.90 | $6.27 | 131,000 | — | — |
| 2018-03-26 | $5.75 | $6.10 | 21,800 | — | — |
| 2018-03-23 | $5.90 | $6.26 | 15,200 | — | — |
| 2018-03-22 | $5.64 | $5.98 | 12,600 | — | — |
| 2018-03-21 | $5.59 | $5.93 | 31,800 | — | — |
| 2018-03-20 | $5.83 | $6.18 | 18,800 | — | — |
| 2018-03-19 | $5.55 | $5.89 | 4,800 | — | — |
| 2018-03-16 | $5.53 | $5.87 | 56,400 | — | — |
| 2018-03-15 | $5.71 | $6.06 | 4,200 | — | — |
| 2018-03-14 | $5.78 | $6.13 | 16,200 | — | — |
| 2018-03-13 | $5.75 | $6.10 | 29,400 | — | — |
| 2018-03-12 | $5.74 | $6.09 | 33,400 | — | — |
| 2018-03-09 | $5.75 | $6.10 | 44,000 | — | — |
| 2018-03-08 | $5.70 | $6.05 | 6,000 | — | — |
| 2018-03-07 | $5.61 | $5.95 | 6,200 | — | — |
| 2018-03-06 | $5.67 | $6.01 | 20,200 | — | — |
| 2018-03-05 | $5.55 | $5.89 | 16,800 | — | — |
| 2018-03-02 | $5.64 | $5.99 | 17,400 | — | — |
| 2018-03-01 | $5.48 | $5.81 | 28,000 | — | — |
| 2018-02-28 | $5.57 | $5.91 | 3,600 | — | — |
| 2018-02-27 | $5.58 | $5.92 | 24,000 | — | — |
| 2018-02-26 | $5.55 | $5.89 | 3,200 | — | — |
| 2018-02-23 | $5.54 | $5.88 | 29,800 | — | — |
| 2018-02-22 | $5.40 | $5.73 | 16,200 | — | — |
| 2018-02-21 | $5.49 | $5.82 | 16,800 | — | — |
| 2018-02-20 | $5.39 | $5.72 | 43,400 | — | — |
| 2018-02-16 | $5.59 | $5.93 | 21,200 | — | — |
| 2018-02-15 | $5.58 | $5.92 | 22,600 | — | — |
| 2018-02-14 | $5.50 | $5.84 | 31,800 | — | — |
| 2018-02-13 | $5.51 | $5.85 | 30,200 | — | — |
| 2018-02-12 | $5.52 | $5.86 | 49,800 | — | — |
| 2018-02-09 | $5.57 | $5.87 | 110,400 | — | — |
| 2018-02-08 | $6.07 | $6.39 | 50,600 | — | — |
| 2018-02-07 | $6.15 | $6.48 | 39,000 | — | — |
| 2018-02-06 | $6.02 | $6.35 | 114,000 | — | — |
| 2018-02-05 | $6.48 | $6.82 | 75,600 | — | — |
| 2018-02-02 | $6.61 | $6.96 | 35,000 | — | — |
| 2018-02-01 | $6.69 | $7.05 | 11,200 | — | — |
| 2018-01-31 | $6.75 | $7.11 | 21,800 | — | — |
| 2018-01-30 | $6.80 | $7.17 | 23,000 | — | — |
| 2018-01-29 | $6.69 | $7.05 | 24,400 | — | — |
| 2018-01-26 | $6.89 | $7.26 | 10,600 | — | — |
| 2018-01-25 | $6.91 | $7.28 | 6,000 | — | — |
| 2018-01-24 | $6.79 | $7.16 | 9,800 | — | — |
| 2018-01-23 | $6.83 | $7.20 | 64,200 | — | — |
| 2018-01-22 | $6.71 | $7.07 | 34,200 | — | — |
| 2018-01-19 | $6.92 | $7.29 | 9,600 | — | — |
| 2018-01-18 | $6.88 | $7.25 | 23,600 | — | — |
| 2018-01-17 | $7.01 | $7.38 | 13,200 | — | — |
| 2018-01-16 | $7.00 | $7.38 | 49,200 | — | — |
| 2018-01-12 | $7.02 | $7.39 | 24,400 | — | — |
| 2018-01-11 | $6.92 | $7.29 | 45,000 | — | — |
| 2018-01-10 | $7.09 | $7.47 | 56,000 | — | — |
| 2018-01-09 | $7.10 | $7.48 | 22,400 | — | — |
| 2018-01-08 | $7.16 | $7.54 | 13,800 | — | — |
| 2018-01-05 | $7.27 | $7.66 | 49,800 | — | — |
| 2018-01-04 | $7.33 | $7.72 | 34,400 | — | — |
| 2018-01-03 | $7.16 | $7.55 | 19,000 | — | — |
| 2018-01-02 | $7.32 | $7.71 | 7,800 | — | — |