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
- 2014-06-26 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 | $4.24 | $4.24 | 3,797,800 | — | — |
| 2018-12-28 | $4.31 | $4.31 | 3,435,600 | — | — |
| 2018-12-27 | $4.38 | $4.38 | 4,142,200 | — | — |
| 2018-12-26 | $4.22 | $4.22 | 4,124,100 | — | — |
| 2018-12-24 | $4.04 | $4.04 | 1,893,600 | — | — |
| 2018-12-21 | $4.13 | $4.13 | 5,074,300 | — | — |
| 2018-12-20 | $4.28 | $4.28 | 3,722,500 | — | — |
| 2018-12-19 | $4.59 | $4.59 | 2,847,000 | — | — |
| 2018-12-18 | $4.63 | $4.63 | 3,517,800 | — | — |
| 2018-12-17 | $4.57 | $4.57 | 4,035,500 | — | — |
| 2018-12-14 | $4.70 | $4.70 | 2,829,700 | — | — |
| 2018-12-13 | $4.79 | $4.79 | 2,667,700 | — | — |
| 2018-12-12 | $4.90 | $4.90 | 2,891,800 | — | — |
| 2018-12-11 | $4.91 | $4.91 | 2,108,900 | — | — |
| 2018-12-10 | $4.92 | $4.92 | 2,658,400 | — | — |
| 2018-12-07 | $4.97 | $4.97 | 3,287,700 | — | — |
| 2018-12-06 | $5.18 | $5.18 | 3,341,400 | — | — |
| 2018-12-04 | $5.03 | $5.03 | 3,346,600 | — | — |
| 2018-12-03 | $5.20 | $5.20 | 4,254,700 | — | — |
| 2018-11-30 | $5.08 | $5.08 | 5,506,700 | — | — |
| 2018-11-29 | $5.33 | $5.33 | 2,307,700 | — | — |
| 2018-11-28 | $5.43 | $5.43 | 2,415,900 | — | — |
| 2018-11-27 | $5.32 | $5.32 | 2,287,200 | — | — |
| 2018-11-26 | $5.29 | $5.29 | 2,517,600 | — | — |
| 2018-11-23 | $5.13 | $5.13 | 2,161,800 | — | — |
| 2018-11-21 | $5.32 | $5.32 | 3,006,000 | — | — |
| 2018-11-20 | $5.24 | $5.24 | 3,559,600 | — | — |
| 2018-11-19 | $5.40 | $5.40 | 2,225,000 | — | — |
| 2018-11-16 | $5.52 | $5.52 | 3,538,100 | — | — |
| 2018-11-15 | $5.43 | $5.43 | 2,926,100 | — | — |
| 2018-11-14 | $5.36 | $5.36 | 3,407,900 | — | — |
| 2018-11-13 | $5.34 | $5.34 | 2,751,000 | — | — |
| 2018-11-12 | $5.46 | $5.46 | 3,122,900 | — | — |
| 2018-11-09 | $5.51 | $5.51 | 2,965,300 | — | — |
| 2018-11-08 | $5.47 | $5.47 | 3,987,300 | — | — |
| 2018-11-07 | $5.75 | $5.75 | 6,067,600 | — | — |
| 2018-11-06 | $5.66 | $5.66 | 6,254,400 | — | — |
| 2018-11-05 | $5.57 | $5.57 | 9,527,400 | — | — |
| 2018-11-02 | $5.44 | $5.44 | 26,839,400 | — | — |
| 2018-11-01 | $7.18 | $7.18 | 9,312,300 | — | — |
| 2018-10-31 | $6.57 | $6.57 | 4,120,000 | — | — |
| 2018-10-30 | $6.32 | $6.32 | 3,354,400 | — | — |
| 2018-10-29 | $6.00 | $6.00 | 5,175,300 | — | — |
| 2018-10-26 | $6.11 | $6.11 | 4,913,000 | — | — |
| 2018-10-25 | $6.13 | $6.13 | 3,215,500 | — | — |
| 2018-10-24 | $6.01 | $6.01 | 4,314,700 | — | — |
| 2018-10-23 | $6.78 | $6.78 | 3,218,900 | — | — |
| 2018-10-22 | $6.62 | $6.62 | 1,779,700 | — | — |
| 2018-10-19 | $6.65 | $6.65 | 2,181,800 | — | — |
| 2018-10-18 | $6.72 | $6.72 | 3,307,300 | — | — |
| 2018-10-17 | $6.81 | $6.81 | 2,480,000 | — | — |
| 2018-10-16 | $6.95 | $6.95 | 4,255,100 | — | — |
| 2018-10-15 | $6.74 | $6.74 | 4,682,900 | — | — |
| 2018-10-12 | $6.47 | $6.47 | 4,840,800 | — | — |
| 2018-10-11 | $6.19 | $6.19 | 7,132,100 | — | — |
| 2018-10-10 | $5.86 | $5.86 | 7,380,600 | — | — |
| 2018-10-09 | $6.09 | $6.09 | 3,782,900 | — | — |
| 2018-10-08 | $6.36 | $6.36 | 4,400,200 | — | — |
| 2018-10-05 | $6.26 | $6.26 | 7,705,900 | — | — |
| 2018-10-04 | $6.26 | $6.26 | 7,175,600 | — | — |
| 2018-10-03 | $6.67 | $6.67 | 7,233,900 | — | — |
| 2018-10-02 | $7.33 | $7.33 | 5,893,300 | — | — |
| 2018-10-01 | $7.28 | $7.28 | 3,950,100 | — | — |
| 2018-09-28 | $7.20 | $7.20 | 4,843,400 | — | — |
| 2018-09-27 | $7.26 | $7.26 | 9,882,600 | — | — |
| 2018-09-26 | $6.92 | $6.92 | 36,780,500 | — | — |
| 2018-09-25 | $6.62 | $6.62 | 3,893,700 | — | — |
| 2018-09-24 | $6.37 | $6.37 | 1,758,200 | — | — |
| 2018-09-21 | $6.46 | $6.46 | 3,945,600 | — | — |
| 2018-09-20 | $6.51 | $6.51 | 4,813,400 | — | — |
| 2018-09-19 | $6.33 | $6.33 | 3,952,400 | — | — |
| 2018-09-18 | $6.41 | $6.41 | 2,929,400 | — | — |
| 2018-09-17 | $6.38 | $6.38 | 2,665,300 | — | — |
| 2018-09-14 | $6.21 | $6.21 | 2,886,600 | — | — |
| 2018-09-13 | $6.40 | $6.40 | 1,110,700 | — | — |
| 2018-09-12 | $6.35 | $6.35 | 2,203,400 | — | — |
| 2018-09-11 | $6.39 | $6.39 | 1,673,500 | — | — |
| 2018-09-10 | $6.30 | $6.30 | 1,991,100 | — | — |
| 2018-09-07 | $6.43 | $6.43 | 2,551,200 | — | — |
| 2018-09-06 | $6.63 | $6.63 | 2,824,600 | — | — |
| 2018-09-05 | $6.46 | $6.46 | 1,977,700 | — | — |
| 2018-09-04 | $6.41 | $6.41 | 1,621,400 | — | — |
| 2018-08-31 | $6.41 | $6.41 | 1,522,700 | — | — |
| 2018-08-30 | $6.27 | $6.27 | 1,465,800 | — | — |
| 2018-08-29 | $6.27 | $6.27 | 1,310,800 | — | — |
| 2018-08-28 | $6.21 | $6.21 | 2,005,900 | — | — |
| 2018-08-27 | $6.38 | $6.38 | 1,847,400 | — | — |
| 2018-08-24 | $6.42 | $6.42 | 2,268,300 | — | — |
| 2018-08-23 | $6.37 | $6.37 | 1,258,700 | — | — |
| 2018-08-22 | $6.42 | $6.42 | 2,005,300 | — | — |
| 2018-08-21 | $6.56 | $6.56 | 2,928,100 | — | — |
| 2018-08-20 | $6.41 | $6.41 | 1,943,900 | — | — |
| 2018-08-17 | $6.20 | $6.20 | 3,082,200 | — | — |
| 2018-08-16 | $6.01 | $6.01 | 3,060,000 | — | — |
| 2018-08-15 | $5.83 | $5.83 | 3,473,500 | — | — |
| 2018-08-14 | $6.07 | $6.07 | 2,813,000 | — | — |
| 2018-08-13 | $6.10 | $6.10 | 3,583,300 | — | — |
| 2018-08-10 | $5.96 | $5.96 | 3,811,900 | — | — |
| 2018-08-09 | $6.17 | $6.17 | 3,830,200 | — | — |
| 2018-08-08 | $6.47 | $6.47 | 2,378,700 | — | — |
| 2018-08-07 | $6.63 | $6.63 | 4,679,600 | — | — |
| 2018-08-06 | $6.68 | $6.68 | 11,149,900 | — | — |
| 2018-08-03 | $7.05 | $7.05 | 32,189,100 | — | — |
| 2018-08-02 | $5.99 | $5.99 | 6,887,700 | — | — |
| 2018-08-01 | $6.12 | $6.12 | 4,000,700 | — | — |
| 2018-07-31 | $5.84 | $5.84 | 2,894,600 | — | — |
| 2018-07-30 | $5.69 | $5.69 | 4,095,700 | — | — |
| 2018-07-27 | $5.97 | $5.97 | 3,070,100 | — | — |
| 2018-07-26 | $6.45 | $6.45 | 1,640,800 | — | — |
| 2018-07-25 | $6.31 | $6.31 | 1,989,600 | — | — |
| 2018-07-24 | $6.12 | $6.12 | 2,499,700 | — | — |
| 2018-07-23 | $6.19 | $6.19 | 1,680,900 | — | — |
| 2018-07-20 | $6.26 | $6.26 | 2,609,700 | — | — |
| 2018-07-19 | $6.61 | $6.61 | 2,129,400 | — | — |
| 2018-07-18 | $6.60 | $6.60 | 1,987,400 | — | — |
| 2018-07-17 | $6.51 | $6.51 | 2,175,700 | — | — |
| 2018-07-16 | $6.31 | $6.31 | 1,671,100 | — | — |
| 2018-07-13 | $6.31 | $6.31 | 2,373,700 | — | — |
| 2018-07-12 | $6.20 | $6.20 | 2,952,700 | — | — |
| 2018-07-11 | $6.23 | $6.23 | 4,835,000 | — | — |
| 2018-07-10 | $6.75 | $6.75 | 1,534,900 | — | — |
| 2018-07-09 | $6.87 | $6.87 | 3,317,900 | — | — |
| 2018-07-06 | $6.94 | $6.94 | 4,173,500 | — | — |
| 2018-07-05 | $6.59 | $6.59 | 1,784,800 | — | — |
| 2018-07-03 | $6.54 | $6.54 | 1,407,700 | — | — |
| 2018-07-02 | $6.49 | $6.49 | 1,968,700 | — | — |
| 2018-06-29 | $6.44 | $6.44 | 2,573,400 | — | — |
| 2018-06-28 | $6.39 | $6.39 | 2,284,400 | — | — |
| 2018-06-27 | $6.30 | $6.30 | 2,440,700 | — | — |
| 2018-06-26 | $6.60 | $6.60 | 3,522,900 | — | — |
| 2018-06-25 | $6.47 | $6.47 | 5,236,000 | — | — |
| 2018-06-22 | $6.77 | $6.77 | 4,129,500 | — | — |
| 2018-06-21 | $6.71 | $6.71 | 3,719,200 | — | — |
| 2018-06-20 | $6.64 | $6.64 | 4,817,400 | — | — |
| 2018-06-19 | $6.27 | $6.27 | 3,899,300 | — | — |
| 2018-06-18 | $6.49 | $6.49 | 3,210,700 | — | — |
| 2018-06-15 | $6.23 | $6.23 | 3,426,900 | — | — |
| 2018-06-14 | $6.22 | $6.22 | 4,088,400 | — | — |
| 2018-06-13 | $6.44 | $6.44 | 4,288,700 | — | — |
| 2018-06-12 | $6.57 | $6.57 | 7,043,900 | — | — |
| 2018-06-11 | $6.24 | $6.24 | 6,041,800 | — | — |
| 2018-06-08 | $5.84 | $5.84 | 4,803,300 | — | — |
| 2018-06-07 | $6.09 | $6.09 | 5,057,500 | — | — |
| 2018-06-06 | $5.88 | $5.88 | 2,876,200 | — | — |
| 2018-06-05 | $5.80 | $5.80 | 2,433,700 | — | — |
| 2018-06-04 | $5.70 | $5.70 | 3,004,500 | — | — |
| 2018-06-01 | $5.50 | $5.50 | 2,469,300 | — | — |
| 2018-05-31 | $5.54 | $5.54 | 1,679,200 | — | — |
| 2018-05-30 | $5.62 | $5.62 | 2,046,100 | — | — |
| 2018-05-29 | $5.60 | $5.60 | 2,312,900 | — | — |
| 2018-05-25 | $5.55 | $5.55 | 1,675,700 | — | — |
| 2018-05-24 | $5.54 | $5.54 | 1,580,300 | — | — |
| 2018-05-23 | $5.47 | $5.47 | 2,044,100 | — | — |
| 2018-05-22 | $5.35 | $5.35 | 2,380,600 | — | — |
| 2018-05-21 | $5.46 | $5.46 | 1,804,100 | — | — |
| 2018-05-18 | $5.42 | $5.42 | 4,978,300 | — | — |
| 2018-05-17 | $5.99 | $5.99 | 3,459,000 | — | — |
| 2018-05-16 | $5.86 | $5.86 | 2,079,800 | — | — |
| 2018-05-15 | $5.74 | $5.74 | 2,656,200 | — | — |
| 2018-05-14 | $5.65 | $5.65 | 2,657,500 | — | — |
| 2018-05-11 | $5.74 | $5.74 | 2,784,200 | — | — |
| 2018-05-10 | $5.56 | $5.56 | 4,621,300 | — | — |
| 2018-05-09 | $5.70 | $5.70 | 3,957,100 | — | — |
| 2018-05-08 | $5.68 | $5.68 | 6,973,400 | — | — |
| 2018-05-07 | $5.43 | $5.43 | 4,870,700 | — | — |
| 2018-05-04 | $5.45 | $5.45 | 12,720,800 | — | — |
| 2018-05-03 | $4.96 | $4.96 | 4,988,000 | — | — |
| 2018-05-02 | $4.97 | $4.97 | 2,497,700 | — | — |
| 2018-05-01 | $4.91 | $4.91 | 4,113,600 | — | — |
| 2018-04-30 | $5.06 | $5.06 | 2,674,700 | — | — |
| 2018-04-27 | $4.88 | $4.88 | 1,457,400 | — | — |
| 2018-04-26 | $4.94 | $4.94 | 1,674,800 | — | — |
| 2018-04-25 | $4.86 | $4.86 | 2,739,800 | — | — |
| 2018-04-24 | $4.93 | $4.93 | 2,625,700 | — | — |
| 2018-04-23 | $4.81 | $4.81 | 4,441,300 | — | — |
| 2018-04-20 | $5.07 | $5.07 | 2,730,700 | — | — |
| 2018-04-19 | $5.13 | $5.13 | 2,601,200 | — | — |
| 2018-04-18 | $5.06 | $5.06 | 4,547,500 | — | — |
| 2018-04-17 | $5.04 | $5.04 | 7,989,200 | — | — |
| 2018-04-16 | $5.58 | $5.58 | 6,619,500 | — | — |
| 2018-04-13 | $5.26 | $5.26 | 5,523,700 | — | — |
| 2018-04-12 | $5.22 | $5.22 | 8,268,400 | — | — |
| 2018-04-11 | $4.87 | $4.87 | 1,875,100 | — | — |
| 2018-04-10 | $4.76 | $4.76 | 1,968,300 | — | — |
| 2018-04-09 | $4.71 | $4.71 | 2,631,800 | — | — |
| 2018-04-06 | $4.88 | $4.88 | 1,829,200 | — | — |
| 2018-04-05 | $4.91 | $4.91 | 1,420,900 | — | — |
| 2018-04-04 | $4.78 | $4.78 | 3,320,800 | — | — |
| 2018-04-03 | $4.54 | $4.54 | 3,289,600 | — | — |
| 2018-04-02 | $4.53 | $4.53 | 4,035,600 | — | — |
| 2018-03-29 | $4.79 | $4.79 | 1,843,700 | — | — |
| 2018-03-28 | $4.84 | $4.84 | 2,442,300 | — | — |
| 2018-03-27 | $4.91 | $4.91 | 5,114,700 | — | — |
| 2018-03-26 | $4.73 | $4.73 | 3,615,700 | — | — |
| 2018-03-23 | $4.58 | $4.58 | 3,886,000 | — | — |
| 2018-03-22 | $4.78 | $4.78 | 3,191,400 | — | — |
| 2018-03-21 | $4.92 | $4.92 | 2,778,700 | — | — |
| 2018-03-20 | $5.00 | $5.00 | 5,033,500 | — | — |
| 2018-03-19 | $5.33 | $5.33 | 2,811,800 | — | — |
| 2018-03-16 | $5.54 | $5.54 | 2,189,200 | — | — |
| 2018-03-15 | $5.62 | $5.62 | 1,524,200 | — | — |
| 2018-03-14 | $5.61 | $5.61 | 1,148,200 | — | — |
| 2018-03-13 | $5.63 | $5.63 | 1,665,900 | — | — |
| 2018-03-12 | $5.63 | $5.63 | 2,443,100 | — | — |
| 2018-03-09 | $5.51 | $5.51 | 3,245,100 | — | — |
| 2018-03-08 | $5.74 | $5.74 | 1,314,500 | — | — |
| 2018-03-07 | $5.79 | $5.79 | 1,858,100 | — | — |
| 2018-03-06 | $5.83 | $5.83 | 2,386,500 | — | — |
| 2018-03-05 | $5.73 | $5.73 | 2,951,800 | — | — |
| 2018-03-02 | $5.56 | $5.56 | 3,000,000 | — | — |
| 2018-03-01 | $5.42 | $5.42 | 2,776,600 | — | — |
| 2018-02-28 | $5.38 | $5.38 | 1,780,200 | — | — |
| 2018-02-27 | $5.46 | $5.46 | 3,716,800 | — | — |
| 2018-02-26 | $5.65 | $5.65 | 2,018,800 | — | — |
| 2018-02-23 | $5.59 | $5.59 | 1,556,800 | — | — |
| 2018-02-22 | $5.46 | $5.46 | 1,977,800 | — | — |
| 2018-02-21 | $5.55 | $5.55 | 1,687,600 | — | — |
| 2018-02-20 | $5.57 | $5.57 | 2,769,100 | — | — |
| 2018-02-16 | $5.49 | $5.49 | 3,636,100 | — | — |
| 2018-02-15 | $5.62 | $5.62 | 1,876,600 | — | — |
| 2018-02-14 | $5.67 | $5.67 | 4,999,800 | — | — |
| 2018-02-13 | $5.29 | $5.29 | 2,410,300 | — | — |
| 2018-02-12 | $5.26 | $5.26 | 4,098,300 | — | — |
| 2018-02-09 | $5.46 | $5.46 | 4,253,500 | — | — |
| 2018-02-08 | $5.58 | $5.58 | 3,022,900 | — | — |
| 2018-02-07 | $5.61 | $5.61 | 3,602,300 | — | — |
| 2018-02-06 | $5.63 | $5.63 | 4,564,400 | — | — |
| 2018-02-05 | $5.52 | $5.52 | 5,358,900 | — | — |
| 2018-02-02 | $5.55 | $5.55 | 8,651,900 | — | — |
| 2018-02-01 | $5.50 | $5.50 | 3,623,200 | — | — |
| 2018-01-31 | $5.47 | $5.47 | 2,986,900 | — | — |
| 2018-01-30 | $5.47 | $5.47 | 5,355,900 | — | — |
| 2018-01-29 | $5.32 | $5.32 | 8,703,700 | — | — |
| 2018-01-26 | $5.65 | $5.65 | 7,870,400 | — | — |
| 2018-01-25 | $5.96 | $5.96 | 4,375,800 | — | — |
| 2018-01-24 | $6.10 | $6.10 | 4,441,900 | — | — |
| 2018-01-23 | $6.12 | $6.12 | 6,589,500 | — | — |
| 2018-01-22 | $6.30 | $6.30 | 1,902,100 | — | — |
| 2018-01-19 | $6.29 | $6.29 | 3,000,400 | — | — |
| 2018-01-18 | $6.27 | $6.27 | 2,618,300 | — | — |
| 2018-01-17 | $6.34 | $6.34 | 5,582,700 | — | — |
| 2018-01-16 | $6.36 | $6.36 | 7,055,800 | — | — |
| 2018-01-12 | $6.23 | $6.23 | 5,148,000 | — | — |
| 2018-01-11 | $6.15 | $6.15 | 5,255,300 | — | — |
| 2018-01-10 | $6.05 | $6.05 | 7,486,500 | — | — |
| 2018-01-09 | $6.17 | $6.17 | 15,730,800 | — | — |
| 2018-01-08 | $6.56 | $6.56 | 59,776,700 | — | — |
| 2018-01-05 | $7.52 | $7.52 | 3,715,800 | — | — |
| 2018-01-04 | $7.57 | $7.57 | 3,337,000 | — | — |
| 2018-01-03 | $7.49 | $7.49 | 4,969,600 | — | — |
| 2018-01-02 | $7.44 | $7.44 | 5,482,800 | — | — |