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
- 2007-03-29 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 | $5.14 | $5.14 | 37,400 | — | — |
| 2018-12-28 | $5.02 | $5.02 | 24,100 | — | — |
| 2018-12-27 | $4.80 | $4.80 | 338,100 | — | — |
| 2018-12-26 | $5.00 | $5.00 | 18,500 | — | — |
| 2018-12-24 | $4.90 | $4.90 | 17,500 | — | — |
| 2018-12-21 | $4.74 | $4.74 | 103,400 | — | — |
| 2018-12-20 | $5.00 | $5.00 | 36,000 | — | — |
| 2018-12-19 | $5.05 | $5.05 | 19,700 | — | — |
| 2018-12-18 | $5.05 | $5.05 | 28,100 | — | — |
| 2018-12-17 | $5.18 | $5.18 | 39,000 | — | — |
| 2018-12-14 | $5.37 | $5.37 | 11,100 | — | — |
| 2018-12-13 | $5.50 | $5.50 | 10,300 | — | — |
| 2018-12-12 | $5.85 | $5.85 | 20,600 | — | — |
| 2018-12-11 | $5.82 | $5.82 | 16,100 | — | — |
| 2018-12-10 | $5.52 | $5.52 | 51,600 | — | — |
| 2018-12-07 | $5.51 | $5.51 | 9,800 | — | — |
| 2018-12-06 | $5.59 | $5.59 | 26,300 | — | — |
| 2018-12-04 | $5.73 | $5.73 | 33,300 | — | — |
| 2018-12-03 | $5.77 | $5.77 | 13,600 | — | — |
| 2018-11-30 | $5.68 | $5.68 | 27,700 | — | — |
| 2018-11-29 | $5.66 | $5.66 | 32,500 | — | — |
| 2018-11-28 | $5.73 | $5.73 | 12,700 | — | — |
| 2018-11-27 | $5.62 | $5.62 | 16,300 | — | — |
| 2018-11-26 | $5.75 | $5.75 | 63,100 | — | — |
| 2018-11-23 | $5.69 | $5.69 | 5,700 | — | — |
| 2018-11-21 | $5.62 | $5.62 | 18,300 | — | — |
| 2018-11-20 | $5.45 | $5.45 | 10,000 | — | — |
| 2018-11-19 | $5.60 | $5.60 | 10,900 | — | — |
| 2018-11-16 | $5.80 | $5.80 | 28,700 | — | — |
| 2018-11-15 | $5.83 | $5.83 | 15,500 | — | — |
| 2018-11-14 | $5.69 | $5.69 | 18,700 | — | — |
| 2018-11-13 | $5.55 | $5.55 | 15,900 | — | — |
| 2018-11-12 | $5.52 | $5.52 | 45,700 | — | — |
| 2018-11-09 | $5.70 | $5.70 | 27,800 | — | — |
| 2018-11-08 | $5.76 | $5.76 | 39,100 | — | — |
| 2018-11-07 | $6.03 | $6.03 | 106,400 | — | — |
| 2018-11-06 | $5.99 | $5.99 | 37,400 | — | — |
| 2018-11-05 | $5.91 | $5.91 | 17,500 | — | — |
| 2018-11-02 | $5.98 | $5.98 | 22,300 | — | — |
| 2018-11-01 | $5.94 | $5.94 | 16,800 | — | — |
| 2018-10-31 | $5.91 | $5.91 | 14,800 | — | — |
| 2018-10-30 | $6.00 | $6.00 | 24,100 | — | — |
| 2018-10-29 | $5.91 | $5.91 | 24,300 | — | — |
| 2018-10-26 | $6.00 | $6.00 | 23,800 | — | — |
| 2018-10-25 | $6.15 | $6.15 | 15,400 | — | — |
| 2018-10-24 | $6.05 | $6.05 | 29,800 | — | — |
| 2018-10-23 | $6.26 | $6.26 | 86,900 | — | — |
| 2018-10-22 | $6.01 | $6.01 | 41,500 | — | — |
| 2018-10-19 | $6.15 | $6.15 | 24,300 | — | — |
| 2018-10-18 | $6.27 | $6.27 | 19,800 | — | — |
| 2018-10-17 | $6.43 | $6.43 | 44,900 | — | — |
| 2018-10-16 | $6.45 | $6.45 | 17,500 | — | — |
| 2018-10-15 | $6.47 | $6.47 | 7,600 | — | — |
| 2018-10-12 | $6.45 | $6.45 | 52,000 | — | — |
| 2018-10-11 | $6.51 | $6.51 | 20,000 | — | — |
| 2018-10-10 | $6.58 | $6.58 | 30,300 | — | — |
| 2018-10-09 | $6.66 | $6.66 | 17,600 | — | — |
| 2018-10-08 | $6.75 | $6.75 | 40,300 | — | — |
| 2018-10-05 | $6.87 | $6.87 | 17,000 | — | — |
| 2018-10-04 | $6.85 | $6.85 | 17,400 | — | — |
| 2018-10-03 | $7.05 | $7.05 | 12,600 | — | — |
| 2018-10-02 | $6.86 | $6.86 | 73,200 | — | — |
| 2018-10-01 | $6.90 | $6.90 | 8,900 | — | — |
| 2018-09-28 | $6.90 | $6.90 | 15,100 | — | — |
| 2018-09-27 | $6.78 | $6.78 | 17,500 | — | — |
| 2018-09-26 | $6.76 | $6.76 | 10,400 | — | — |
| 2018-09-25 | $6.79 | $6.79 | 11,400 | — | — |
| 2018-09-24 | $6.84 | $6.84 | 11,100 | — | — |
| 2018-09-21 | $6.88 | $6.88 | 55,900 | — | — |
| 2018-09-20 | $6.63 | $6.63 | 12,800 | — | — |
| 2018-09-19 | $6.51 | $6.51 | 16,200 | — | — |
| 2018-09-18 | $6.51 | $6.51 | 21,200 | — | — |
| 2018-09-17 | $6.44 | $6.44 | 34,300 | — | — |
| 2018-09-14 | $6.40 | $6.40 | 17,300 | — | — |
| 2018-09-13 | $6.31 | $6.31 | 19,900 | — | — |
| 2018-09-12 | $6.25 | $6.25 | 21,200 | — | — |
| 2018-09-11 | $6.45 | $6.45 | 13,900 | — | — |
| 2018-09-10 | $6.60 | $6.60 | 21,400 | — | — |
| 2018-09-07 | $6.88 | $6.88 | 10,300 | — | — |
| 2018-09-06 | $6.95 | $6.95 | 27,300 | — | — |
| 2018-09-05 | $7.23 | $7.23 | 11,500 | — | — |
| 2018-09-04 | $7.24 | $7.24 | 26,100 | — | — |
| 2018-08-31 | $7.01 | $7.01 | 48,100 | — | — |
| 2018-08-30 | $6.94 | $6.94 | 50,300 | — | — |
| 2018-08-29 | $6.96 | $6.96 | 31,500 | — | — |
| 2018-08-28 | $6.60 | $6.60 | 21,700 | — | — |
| 2018-08-27 | $6.56 | $6.56 | 25,000 | — | — |
| 2018-08-24 | $6.65 | $6.65 | 21,900 | — | — |
| 2018-08-23 | $6.62 | $6.62 | 115,200 | — | — |
| 2018-08-22 | $6.60 | $6.60 | 45,800 | — | — |
| 2018-08-21 | $6.32 | $6.32 | 39,900 | — | — |
| 2018-08-20 | $6.46 | $6.46 | 9,800 | — | — |
| 2018-08-17 | $6.48 | $6.48 | 11,500 | — | — |
| 2018-08-16 | $6.50 | $6.50 | 126,000 | — | — |
| 2018-08-15 | $6.35 | $6.35 | 84,200 | — | — |
| 2018-08-14 | $6.35 | $6.35 | 36,800 | — | — |
| 2018-08-13 | $6.48 | $6.48 | 29,300 | — | — |
| 2018-08-10 | $6.67 | $6.67 | 7,100 | — | — |
| 2018-08-09 | $6.56 | $6.56 | 19,500 | — | — |
| 2018-08-08 | $6.67 | $6.67 | 20,300 | — | — |
| 2018-08-07 | $6.89 | $6.89 | 9,500 | — | — |
| 2018-08-06 | $6.82 | $6.82 | 14,800 | — | — |
| 2018-08-03 | $7.00 | $7.00 | 9,000 | — | — |
| 2018-08-02 | $7.01 | $7.01 | 11,800 | — | — |
| 2018-08-01 | $6.89 | $6.89 | 17,600 | — | — |
| 2018-07-31 | $6.85 | $6.85 | 141,200 | — | — |
| 2018-07-30 | $6.70 | $6.70 | 126,700 | — | — |
| 2018-07-27 | $7.07 | $7.07 | 38,200 | — | — |
| 2018-07-26 | $7.16 | $7.16 | 29,700 | — | — |
| 2018-07-25 | $7.12 | $7.12 | 18,300 | — | — |
| 2018-07-24 | $7.21 | $7.21 | 22,400 | — | — |
| 2018-07-23 | $7.21 | $7.21 | 22,900 | — | — |
| 2018-07-20 | $7.33 | $7.33 | 5,400 | — | — |
| 2018-07-19 | $7.33 | $7.33 | 19,800 | — | — |
| 2018-07-18 | $7.19 | $7.19 | 13,400 | — | — |
| 2018-07-17 | $7.23 | $7.23 | 12,000 | — | — |
| 2018-07-16 | $7.27 | $7.27 | 15,100 | — | — |
| 2018-07-13 | $7.26 | $7.26 | 11,700 | — | — |
| 2018-07-12 | $7.15 | $7.15 | 18,900 | — | — |
| 2018-07-11 | $7.27 | $7.27 | 15,300 | — | — |
| 2018-07-10 | $7.46 | $7.46 | 14,900 | — | — |
| 2018-07-09 | $7.39 | $7.39 | 15,700 | — | — |
| 2018-07-06 | $7.39 | $7.39 | 21,700 | — | — |
| 2018-07-05 | $7.29 | $7.29 | 71,800 | — | — |
| 2018-07-03 | $7.25 | $7.25 | 23,100 | — | — |
| 2018-07-02 | $7.60 | $7.60 | 10,000 | — | — |
| 2018-06-29 | $7.52 | $7.52 | 12,700 | — | — |
| 2018-06-28 | $7.58 | $7.58 | 21,000 | — | — |
| 2018-06-27 | $7.64 | $7.64 | 29,700 | — | — |
| 2018-06-26 | $7.86 | $7.86 | 36,900 | — | — |
| 2018-06-25 | $7.19 | $7.19 | 63,700 | — | — |
| 2018-06-22 | $7.13 | $7.13 | 1,510,100 | — | — |
| 2018-06-21 | $7.45 | $7.45 | 60,100 | — | — |
| 2018-06-20 | $7.65 | $7.65 | 55,100 | — | — |
| 2018-06-19 | $7.66 | $7.66 | 45,300 | — | — |
| 2018-06-18 | $7.78 | $7.78 | 31,100 | — | — |
| 2018-06-15 | $7.81 | $7.81 | 57,400 | — | — |
| 2018-06-14 | $7.68 | $7.68 | 33,500 | — | — |
| 2018-06-13 | $7.87 | $7.87 | 36,900 | — | — |
| 2018-06-12 | $7.83 | $7.83 | 48,600 | — | — |
| 2018-06-11 | $7.83 | $7.83 | 52,000 | — | — |
| 2018-06-08 | $7.64 | $7.64 | 39,400 | — | — |
| 2018-06-07 | $7.66 | $7.66 | 61,200 | — | — |
| 2018-06-06 | $7.65 | $7.65 | 27,900 | — | — |
| 2018-06-05 | $7.65 | $7.65 | 28,400 | — | — |
| 2018-06-04 | $7.60 | $7.60 | 21,700 | — | — |
| 2018-06-01 | $7.63 | $7.63 | 35,000 | — | — |
| 2018-05-31 | $7.62 | $7.62 | 32,200 | — | — |
| 2018-05-30 | $7.62 | $7.62 | 57,800 | — | — |
| 2018-05-29 | $7.52 | $7.52 | 49,200 | — | — |
| 2018-05-25 | $7.53 | $7.53 | 25,600 | — | — |
| 2018-05-24 | $7.43 | $7.43 | 49,000 | — | — |
| 2018-05-23 | $7.38 | $7.38 | 23,500 | — | — |
| 2018-05-22 | $7.42 | $7.42 | 60,500 | — | — |
| 2018-05-21 | $7.53 | $7.53 | 30,400 | — | — |
| 2018-05-18 | $7.51 | $7.51 | 45,600 | — | — |
| 2018-05-17 | $7.52 | $7.52 | 44,500 | — | — |
| 2018-05-16 | $7.48 | $7.48 | 28,500 | — | — |
| 2018-05-15 | $7.30 | $7.30 | 22,500 | — | — |
| 2018-05-14 | $7.22 | $7.22 | 39,100 | — | — |
| 2018-05-11 | $7.47 | $7.47 | 19,900 | — | — |
| 2018-05-10 | $7.60 | $7.60 | 38,500 | — | — |
| 2018-05-09 | $7.88 | $7.88 | 21,600 | — | — |
| 2018-05-08 | $7.82 | $7.82 | 16,500 | — | — |
| 2018-05-07 | $7.70 | $7.70 | 16,000 | — | — |
| 2018-05-04 | $7.56 | $7.56 | 29,900 | — | — |
| 2018-05-03 | $7.16 | $7.16 | 30,600 | — | — |
| 2018-05-02 | $7.37 | $7.37 | 38,300 | — | — |
| 2018-05-01 | $7.37 | $7.37 | 12,400 | — | — |
| 2018-04-30 | $7.33 | $7.33 | 23,200 | — | — |
| 2018-04-27 | $7.36 | $7.36 | 11,400 | — | — |
| 2018-04-26 | $7.46 | $7.46 | 17,400 | — | — |
| 2018-04-25 | $7.40 | $7.40 | 17,700 | — | — |
| 2018-04-24 | $7.40 | $7.40 | 29,800 | — | — |
| 2018-04-23 | $7.48 | $7.48 | 24,900 | — | — |
| 2018-04-20 | $7.73 | $7.73 | 17,100 | — | — |
| 2018-04-19 | $7.83 | $7.83 | 14,700 | — | — |
| 2018-04-18 | $7.88 | $7.88 | 20,800 | — | — |
| 2018-04-17 | $7.84 | $7.84 | 22,000 | — | — |
| 2018-04-16 | $7.65 | $7.65 | 17,700 | — | — |
| 2018-04-13 | $7.68 | $7.68 | 13,600 | — | — |
| 2018-04-12 | $7.55 | $7.55 | 16,100 | — | — |
| 2018-04-11 | $7.55 | $7.55 | 17,800 | — | — |
| 2018-04-10 | $7.45 | $7.45 | 23,300 | — | — |
| 2018-04-09 | $7.41 | $7.41 | 22,100 | — | — |
| 2018-04-06 | $7.27 | $7.27 | 21,700 | — | — |
| 2018-04-05 | $7.45 | $7.45 | 14,700 | — | — |
| 2018-04-04 | $7.48 | $7.48 | 11,800 | — | — |
| 2018-04-03 | $7.31 | $7.31 | 43,900 | — | — |
| 2018-04-02 | $7.19 | $7.19 | 47,500 | — | — |
| 2018-03-29 | $7.41 | $7.41 | 74,900 | — | — |
| 2018-03-28 | $7.64 | $7.64 | 28,300 | — | — |
| 2018-03-27 | $7.74 | $7.74 | 37,800 | — | — |
| 2018-03-26 | $8.39 | $8.39 | 25,000 | — | — |
| 2018-03-23 | $8.10 | $8.10 | 29,300 | — | — |
| 2018-03-22 | $8.35 | $8.35 | 19,000 | — | — |
| 2018-03-21 | $8.40 | $8.40 | 22,400 | — | — |
| 2018-03-20 | $8.40 | $8.40 | 27,300 | — | — |
| 2018-03-19 | $8.57 | $8.57 | 29,200 | — | — |
| 2018-03-16 | $8.64 | $8.64 | 55,400 | — | — |
| 2018-03-15 | $8.61 | $8.61 | 19,900 | — | — |
| 2018-03-14 | $8.70 | $8.70 | 42,300 | — | — |
| 2018-03-13 | $8.87 | $8.87 | 50,600 | — | — |
| 2018-03-12 | $8.93 | $8.93 | 51,800 | — | — |
| 2018-03-09 | $8.88 | $8.88 | 29,500 | — | — |
| 2018-03-08 | $8.68 | $8.68 | 50,700 | — | — |
| 2018-03-07 | $8.37 | $8.37 | 53,800 | — | — |
| 2018-03-06 | $7.92 | $7.92 | 24,300 | — | — |
| 2018-03-05 | $7.93 | $7.93 | 23,000 | — | — |
| 2018-03-02 | $7.91 | $7.91 | 25,700 | — | — |
| 2018-03-01 | $7.66 | $7.66 | 26,000 | — | — |
| 2018-02-28 | $7.56 | $7.56 | 44,700 | — | — |
| 2018-02-27 | $7.93 | $7.93 | 53,700 | — | — |
| 2018-02-26 | $7.90 | $7.90 | 20,800 | — | — |
| 2018-02-23 | $7.92 | $7.92 | 20,100 | — | — |
| 2018-02-22 | $7.83 | $7.83 | 18,400 | — | — |
| 2018-02-21 | $7.75 | $7.75 | 22,600 | — | — |
| 2018-02-20 | $7.79 | $7.79 | 23,000 | — | — |
| 2018-02-16 | $7.81 | $7.81 | 35,400 | — | — |
| 2018-02-15 | $7.79 | $7.79 | 20,400 | — | — |
| 2018-02-14 | $7.58 | $7.58 | 72,500 | — | — |
| 2018-02-13 | $7.64 | $7.64 | 33,600 | — | — |
| 2018-02-12 | $7.75 | $7.75 | 47,400 | — | — |
| 2018-02-09 | $7.73 | $7.73 | 56,400 | — | — |
| 2018-02-08 | $7.23 | $7.23 | 33,100 | — | — |
| 2018-02-07 | $7.27 | $7.27 | 88,400 | — | — |
| 2018-02-06 | $7.23 | $7.23 | 61,900 | — | — |
| 2018-02-05 | $7.29 | $7.29 | 58,100 | — | — |
| 2018-02-02 | $7.64 | $7.64 | 94,600 | — | — |
| 2018-02-01 | $7.98 | $7.98 | 37,500 | — | — |
| 2018-01-31 | $8.03 | $8.03 | 74,800 | — | — |
| 2018-01-30 | $8.01 | $8.01 | 73,700 | — | — |
| 2018-01-29 | $8.09 | $8.09 | 96,900 | — | — |
| 2018-01-26 | $8.12 | $8.12 | 126,100 | — | — |
| 2018-01-25 | $8.65 | $8.65 | 76,000 | — | — |
| 2018-01-24 | $8.69 | $8.69 | 108,500 | — | — |
| 2018-01-23 | $8.53 | $8.53 | 138,700 | — | — |
| 2018-01-22 | $8.38 | $8.38 | 38,300 | — | — |
| 2018-01-19 | $8.47 | $8.47 | 65,100 | — | — |
| 2018-01-18 | $8.16 | $8.16 | 44,500 | — | — |
| 2018-01-17 | $8.16 | $8.16 | 48,500 | — | — |
| 2018-01-16 | $8.17 | $8.17 | 78,700 | — | — |
| 2018-01-12 | $8.25 | $8.25 | 43,300 | — | — |
| 2018-01-11 | $8.09 | $8.09 | 18,300 | — | — |
| 2018-01-10 | $7.94 | $7.94 | 22,000 | — | — |
| 2018-01-09 | $7.94 | $7.94 | 24,100 | — | — |
| 2018-01-08 | $8.07 | $8.07 | 30,400 | — | — |
| 2018-01-05 | $8.04 | $8.04 | 16,700 | — | — |
| 2018-01-04 | $8.08 | $8.08 | 22,200 | — | — |
| 2018-01-03 | $8.02 | $8.02 | 34,400 | — | — |
| 2018-01-02 | $8.01 | $8.01 | 37,800 | — | — |