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
- 2009-02-13 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 | $4.72 | $5.01 | 476,700 | — | — |
| 2018-12-28 | $4.69 | $4.97 | 431,200 | — | — |
| 2018-12-27 | $4.70 | $4.98 | 465,100 | — | — |
| 2018-12-26 | $4.71 | $5.00 | 310,000 | — | — |
| 2018-12-24 | $4.55 | $4.83 | 438,300 | — | — |
| 2018-12-21 | $4.43 | $4.70 | 579,600 | — | — |
| 2018-12-20 | $4.47 | $4.74 | 662,900 | — | — |
| 2018-12-19 | $4.45 | $4.72 | 667,300 | — | — |
| 2018-12-18 | $4.57 | $4.85 | 460,700 | — | — |
| 2018-12-17 | $4.62 | $4.90 | 753,500 | — | — |
| 2018-12-14 | $4.68 | $4.96 | 594,400 | — | — |
| 2018-12-13 | $4.79 | $5.08 | 884,000 | — | — |
| 2018-12-12 | $4.87 | $5.17 | 435,600 | — | — |
| 2018-12-11 | $4.82 | $5.11 | 513,100 | — | — |
| 2018-12-10 | $4.81 | $5.10 | 769,600 | — | — |
| 2018-12-07 | $4.88 | $5.18 | 619,700 | — | — |
| 2018-12-06 | $4.91 | $5.21 | 919,700 | — | — |
| 2018-12-04 | $5.23 | $5.55 | 833,700 | — | — |
| 2018-12-03 | $5.46 | $5.79 | 1,212,000 | — | — |
| 2018-11-30 | $5.08 | $5.39 | 661,700 | — | — |
| 2018-11-29 | $5.09 | $5.40 | 1,410,200 | — | — |
| 2018-11-28 | $4.99 | $5.29 | 1,664,500 | — | — |
| 2018-11-27 | $4.80 | $5.09 | 411,500 | — | — |
| 2018-11-26 | $4.80 | $5.09 | 327,100 | — | — |
| 2018-11-23 | $4.84 | $5.13 | 194,200 | — | — |
| 2018-11-21 | $4.94 | $5.24 | 455,300 | — | — |
| 2018-11-20 | $4.74 | $5.03 | 650,100 | — | — |
| 2018-11-19 | $4.89 | $5.19 | 403,700 | — | — |
| 2018-11-16 | $5.07 | $5.38 | 782,000 | — | — |
| 2018-11-15 | $5.22 | $5.54 | 730,500 | — | — |
| 2018-11-14 | $4.84 | $5.13 | 607,500 | — | — |
| 2018-11-13 | $4.83 | $5.12 | 590,000 | — | — |
| 2018-11-12 | $4.81 | $5.10 | 499,400 | — | — |
| 2018-11-09 | $4.96 | $5.26 | 586,500 | — | — |
| 2018-11-08 | $5.04 | $5.35 | 669,300 | — | — |
| 2018-11-07 | $5.05 | $5.36 | 604,800 | — | — |
| 2018-11-06 | $4.93 | $5.23 | 579,600 | — | — |
| 2018-11-05 | $4.85 | $5.14 | 709,700 | — | — |
| 2018-11-02 | $5.05 | $5.36 | 1,568,500 | — | — |
| 2018-11-01 | $4.83 | $5.12 | 1,318,100 | — | — |
| 2018-10-31 | $3.91 | $4.15 | 816,500 | — | — |
| 2018-10-30 | $3.61 | $3.83 | 803,300 | — | — |
| 2018-10-29 | $3.66 | $3.88 | 871,000 | — | — |
| 2018-10-26 | $3.77 | $4.00 | 688,300 | — | — |
| 2018-10-25 | $3.79 | $4.02 | 826,300 | — | — |
| 2018-10-24 | $3.78 | $4.01 | 857,900 | — | — |
| 2018-10-23 | $4.09 | $4.34 | 959,300 | — | — |
| 2018-10-22 | $4.20 | $4.45 | 650,800 | — | — |
| 2018-10-19 | $4.33 | $4.59 | 743,300 | — | — |
| 2018-10-18 | $4.43 | $4.70 | 703,400 | — | — |
| 2018-10-17 | $4.72 | $5.01 | 715,400 | — | — |
| 2018-10-16 | $4.80 | $5.09 | 663,800 | — | — |
| 2018-10-15 | $4.82 | $5.11 | 444,600 | — | — |
| 2018-10-12 | $4.67 | $4.95 | 560,800 | — | — |
| 2018-10-11 | $4.71 | $5.00 | 706,700 | — | — |
| 2018-10-10 | $4.75 | $5.04 | 839,600 | — | — |
| 2018-10-09 | $4.79 | $5.08 | 689,000 | — | — |
| 2018-10-08 | $4.60 | $4.88 | 530,100 | — | — |
| 2018-10-05 | $4.59 | $4.87 | 1,749,200 | — | — |
| 2018-10-04 | $4.78 | $5.07 | 1,324,600 | — | — |
| 2018-10-03 | $5.11 | $5.42 | 538,000 | — | — |
| 2018-10-02 | $5.11 | $5.42 | 952,700 | — | — |
| 2018-10-01 | $5.17 | $5.48 | 476,000 | — | — |
| 2018-09-28 | $5.05 | $5.36 | 705,900 | — | — |
| 2018-09-27 | $4.90 | $5.20 | 407,800 | — | — |
| 2018-09-26 | $4.90 | $5.20 | 282,400 | — | — |
| 2018-09-25 | $5.00 | $5.30 | 350,400 | — | — |
| 2018-09-24 | $4.90 | $5.20 | 627,000 | — | — |
| 2018-09-21 | $5.15 | $5.46 | 737,500 | — | — |
| 2018-09-20 | $5.20 | $5.52 | 940,400 | — | — |
| 2018-09-19 | $5.00 | $5.30 | 671,900 | — | — |
| 2018-09-18 | $4.75 | $5.04 | 445,200 | — | — |
| 2018-09-17 | $4.65 | $4.93 | 246,200 | — | — |
| 2018-09-14 | $4.55 | $4.83 | 276,600 | — | — |
| 2018-09-13 | $4.40 | $4.67 | 354,900 | — | — |
| 2018-09-12 | $4.45 | $4.72 | 718,300 | — | — |
| 2018-09-11 | $4.25 | $4.51 | 403,200 | — | — |
| 2018-09-10 | $4.25 | $4.51 | 222,000 | — | — |
| 2018-09-07 | $4.25 | $4.51 | 396,900 | — | — |
| 2018-09-06 | $4.35 | $4.61 | 596,900 | — | — |
| 2018-09-05 | $4.50 | $4.76 | 745,900 | — | — |
| 2018-09-04 | $4.45 | $4.71 | 500,400 | — | — |
| 2018-08-31 | $4.70 | $4.98 | 523,900 | — | — |
| 2018-08-30 | $4.75 | $5.03 | 410,700 | — | — |
| 2018-08-29 | $4.95 | $5.24 | 223,600 | — | — |
| 2018-08-28 | $5.00 | $5.29 | 535,800 | — | — |
| 2018-08-27 | $5.05 | $5.35 | 465,000 | — | — |
| 2018-08-24 | $4.90 | $5.19 | 730,100 | — | — |
| 2018-08-23 | $4.75 | $5.03 | 447,500 | — | — |
| 2018-08-22 | $4.90 | $5.19 | 320,100 | — | — |
| 2018-08-21 | $4.75 | $5.03 | 472,500 | — | — |
| 2018-08-20 | $4.75 | $5.03 | 486,600 | — | — |
| 2018-08-17 | $4.65 | $4.92 | 399,100 | — | — |
| 2018-08-16 | $4.60 | $4.87 | 556,000 | — | — |
| 2018-08-15 | $4.50 | $4.76 | 971,300 | — | — |
| 2018-08-14 | $4.95 | $5.24 | 418,000 | — | — |
| 2018-08-13 | $5.00 | $5.29 | 319,800 | — | — |
| 2018-08-10 | $5.10 | $5.40 | 282,700 | — | — |
| 2018-08-09 | $5.15 | $5.45 | 361,700 | — | — |
| 2018-08-08 | $5.05 | $5.35 | 284,700 | — | — |
| 2018-08-07 | $5.05 | $5.35 | 553,300 | — | — |
| 2018-08-06 | $4.90 | $5.19 | 176,500 | — | — |
| 2018-08-03 | $5.05 | $5.35 | 335,000 | — | — |
| 2018-08-02 | $4.95 | $5.24 | 612,600 | — | — |
| 2018-08-01 | $4.95 | $5.24 | 1,657,000 | — | — |
| 2018-07-31 | $5.20 | $5.51 | 357,900 | — | — |
| 2018-07-30 | $5.10 | $5.40 | 295,100 | — | — |
| 2018-07-27 | $5.15 | $5.45 | 432,800 | — | — |
| 2018-07-26 | $5.25 | $5.56 | 464,400 | — | — |
| 2018-07-25 | $5.35 | $5.66 | 412,700 | — | — |
| 2018-07-24 | $5.25 | $5.56 | 779,500 | — | — |
| 2018-07-23 | $5.15 | $5.45 | 477,800 | — | — |
| 2018-07-20 | $5.30 | $5.61 | 418,600 | — | — |
| 2018-07-19 | $5.15 | $5.45 | 637,500 | — | — |
| 2018-07-18 | $5.30 | $5.61 | 473,100 | — | — |
| 2018-07-17 | $5.25 | $5.56 | 271,200 | — | — |
| 2018-07-16 | $5.15 | $5.45 | 269,900 | — | — |
| 2018-07-13 | $5.20 | $5.51 | 449,900 | — | — |
| 2018-07-12 | $5.20 | $5.51 | 540,300 | — | — |
| 2018-07-11 | $5.10 | $5.40 | 620,100 | — | — |
| 2018-07-10 | $5.50 | $5.82 | 433,400 | — | — |
| 2018-07-09 | $5.55 | $5.88 | 724,600 | — | — |
| 2018-07-06 | $5.35 | $5.66 | 436,600 | — | — |
| 2018-07-05 | $5.40 | $5.72 | 400,600 | — | — |
| 2018-07-03 | $5.40 | $5.72 | 247,600 | — | — |
| 2018-07-02 | $5.40 | $5.72 | 207,500 | — | — |
| 2018-06-29 | $5.60 | $5.93 | 481,900 | — | — |
| 2018-06-28 | $5.40 | $5.72 | 709,200 | — | — |
| 2018-06-27 | $5.55 | $5.88 | 770,400 | — | — |
| 2018-06-26 | $5.65 | $5.98 | 525,000 | — | — |
| 2018-06-25 | $5.75 | $6.09 | 641,900 | — | — |
| 2018-06-22 | $6.10 | $6.46 | 435,900 | — | — |
| 2018-06-21 | $5.95 | $6.30 | 605,600 | — | — |
| 2018-06-20 | $6.15 | $6.51 | 567,700 | — | — |
| 2018-06-19 | $6.25 | $6.62 | 654,600 | — | — |
| 2018-06-18 | $6.50 | $6.88 | 289,100 | — | — |
| 2018-06-15 | $6.40 | $6.78 | 594,400 | — | — |
| 2018-06-14 | $6.70 | $7.09 | 282,500 | — | — |
| 2018-06-13 | $6.75 | $7.15 | 420,100 | — | — |
| 2018-06-12 | $6.70 | $7.09 | 284,100 | — | — |
| 2018-06-11 | $6.60 | $6.99 | 453,700 | — | — |
| 2018-06-08 | $6.75 | $7.15 | 476,400 | — | — |
| 2018-06-07 | $6.90 | $7.31 | 763,100 | — | — |
| 2018-06-06 | $7.05 | $7.46 | 754,700 | — | — |
| 2018-06-05 | $6.70 | $7.09 | 681,100 | — | — |
| 2018-06-04 | $6.45 | $6.83 | 304,500 | — | — |
| 2018-06-01 | $6.45 | $6.83 | 327,900 | — | — |
| 2018-05-31 | $6.45 | $6.83 | 586,800 | — | — |
| 2018-05-30 | $6.50 | $6.88 | 373,000 | — | — |
| 2018-05-29 | $6.40 | $6.78 | 527,200 | — | — |
| 2018-05-25 | $6.60 | $6.99 | 677,300 | — | — |
| 2018-05-24 | $6.85 | $7.25 | 554,100 | — | — |
| 2018-05-23 | $7.05 | $7.46 | 686,700 | — | — |
| 2018-05-22 | $7.30 | $7.73 | 707,100 | — | — |
| 2018-05-21 | $7.25 | $7.68 | 298,700 | — | — |
| 2018-05-18 | $7.30 | $7.73 | 187,100 | — | — |
| 2018-05-17 | $7.35 | $7.78 | 477,900 | — | — |
| 2018-05-16 | $7.40 | $7.83 | 312,500 | — | — |
| 2018-05-15 | $7.25 | $7.68 | 351,100 | — | — |
| 2018-05-14 | $7.40 | $7.83 | 461,100 | — | — |
| 2018-05-11 | $7.50 | $7.94 | 479,500 | — | — |
| 2018-05-10 | $7.30 | $7.73 | 528,600 | — | — |
| 2018-05-09 | $7.00 | $7.41 | 571,400 | — | — |
| 2018-05-08 | $6.75 | $7.15 | 304,300 | — | — |
| 2018-05-07 | $6.95 | $7.36 | 514,400 | — | — |
| 2018-05-04 | $7.00 | $7.41 | 203,100 | — | — |
| 2018-05-03 | $6.95 | $7.36 | 370,200 | — | — |
| 2018-05-02 | $6.90 | $7.31 | 458,000 | — | — |
| 2018-05-01 | $6.75 | $7.15 | 896,200 | — | — |
| 2018-04-30 | $6.95 | $7.36 | 866,800 | — | — |
| 2018-04-27 | $7.00 | $7.41 | 707,200 | — | — |
| 2018-04-26 | $7.05 | $7.46 | 310,400 | — | — |
| 2018-04-25 | $6.95 | $7.36 | 447,100 | — | — |
| 2018-04-24 | $7.15 | $7.57 | 513,400 | — | — |
| 2018-04-23 | $7.05 | $7.46 | 501,700 | — | — |
| 2018-04-20 | $7.35 | $7.78 | 398,900 | — | — |
| 2018-04-19 | $7.40 | $7.83 | 613,600 | — | — |
| 2018-04-18 | $7.55 | $7.99 | 1,005,700 | — | — |
| 2018-04-17 | $7.05 | $7.46 | 463,600 | — | — |
| 2018-04-16 | $7.10 | $7.52 | 397,000 | — | — |
| 2018-04-13 | $7.20 | $7.62 | 427,600 | — | — |
| 2018-04-12 | $7.10 | $7.52 | 320,000 | — | — |
| 2018-04-11 | $7.30 | $7.73 | 417,800 | — | — |
| 2018-04-10 | $7.35 | $7.78 | 509,400 | — | — |
| 2018-04-09 | $6.95 | $7.36 | 704,600 | — | — |
| 2018-04-06 | $6.90 | $7.31 | 637,900 | — | — |
| 2018-04-05 | $7.05 | $7.46 | 676,200 | — | — |
| 2018-04-04 | $6.65 | $7.04 | 751,000 | — | — |
| 2018-04-03 | $6.80 | $7.20 | 762,200 | — | — |
| 2018-04-02 | $6.85 | $7.25 | 814,300 | — | — |
| 2018-03-29 | $7.10 | $7.52 | 669,300 | — | — |
| 2018-03-28 | $6.65 | $7.04 | 907,300 | — | — |
| 2018-03-27 | $7.05 | $7.46 | 819,900 | — | — |
| 2018-03-26 | $7.10 | $7.52 | 571,700 | — | — |
| 2018-03-23 | $7.15 | $7.57 | 728,800 | — | — |
| 2018-03-22 | $7.55 | $7.99 | 518,100 | — | — |
| 2018-03-21 | $7.90 | $8.36 | 832,700 | — | — |
| 2018-03-20 | $7.60 | $8.05 | 994,900 | — | — |
| 2018-03-19 | $7.85 | $8.31 | 390,400 | — | — |
| 2018-03-16 | $7.80 | $8.26 | 395,100 | — | — |
| 2018-03-15 | $7.75 | $8.21 | 465,800 | — | — |
| 2018-03-14 | $8.05 | $8.52 | 457,100 | — | — |
| 2018-03-13 | $7.80 | $8.26 | 507,400 | — | — |
| 2018-03-12 | $7.80 | $8.26 | 466,900 | — | — |
| 2018-03-09 | $7.70 | $8.15 | 407,400 | — | — |
| 2018-03-08 | $7.65 | $8.10 | 612,800 | — | — |
| 2018-03-07 | $7.85 | $8.30 | 634,700 | — | — |
| 2018-03-06 | $7.85 | $8.30 | 771,400 | — | — |
| 2018-03-05 | $7.70 | $8.14 | 375,300 | — | — |
| 2018-03-02 | $7.60 | $8.04 | 490,600 | — | — |
| 2018-03-01 | $7.60 | $8.04 | 999,400 | — | — |
| 2018-02-28 | $7.70 | $8.14 | 800,200 | — | — |
| 2018-02-27 | $8.20 | $8.67 | 633,500 | — | — |
| 2018-02-26 | $8.45 | $8.94 | 607,400 | — | — |
| 2018-02-23 | $8.10 | $8.57 | 583,500 | — | — |
| 2018-02-22 | $8.30 | $8.78 | 971,600 | — | — |
| 2018-02-21 | $8.15 | $8.62 | 777,000 | — | — |
| 2018-02-20 | $8.05 | $8.51 | 567,500 | — | — |
| 2018-02-16 | $8.35 | $8.83 | 805,800 | — | — |
| 2018-02-15 | $8.60 | $9.10 | 903,500 | — | — |
| 2018-02-14 | $8.50 | $8.99 | 1,020,500 | — | — |
| 2018-02-13 | $7.90 | $8.36 | 1,003,400 | — | — |
| 2018-02-12 | $7.55 | $7.99 | 1,107,300 | — | — |
| 2018-02-09 | $7.75 | $8.20 | 1,810,100 | — | — |
| 2018-02-08 | $7.70 | $8.14 | 949,400 | — | — |
| 2018-02-07 | $8.05 | $8.51 | 757,900 | — | — |
| 2018-02-06 | $8.55 | $9.04 | 685,600 | — | — |
| 2018-02-05 | $8.25 | $8.73 | 720,300 | — | — |
| 2018-02-02 | $8.25 | $8.73 | 932,400 | — | — |
| 2018-02-01 | $8.80 | $9.31 | 664,900 | — | — |
| 2018-01-31 | $8.60 | $9.10 | 719,900 | — | — |
| 2018-01-30 | $8.65 | $9.15 | 714,100 | — | — |
| 2018-01-29 | $8.80 | $9.31 | 815,900 | — | — |
| 2018-01-26 | $9.10 | $9.62 | 534,900 | — | — |
| 2018-01-25 | $9.35 | $9.89 | 639,100 | — | — |
| 2018-01-24 | $9.40 | $9.94 | 662,100 | — | — |
| 2018-01-23 | $9.10 | $9.62 | 734,600 | — | — |
| 2018-01-22 | $9.30 | $9.84 | 638,600 | — | — |
| 2018-01-19 | $9.35 | $9.89 | 2,002,300 | — | — |
| 2018-01-18 | $9.20 | $9.73 | 2,750,100 | — | — |
| 2018-01-17 | $10.05 | $10.63 | 1,283,000 | — | — |
| 2018-01-16 | $9.95 | $10.52 | 2,010,400 | — | — |
| 2018-01-12 | $9.70 | $10.26 | 1,060,500 | — | — |
| 2018-01-11 | $9.75 | $10.31 | 1,140,400 | — | — |
| 2018-01-10 | $9.50 | $10.05 | 1,548,300 | — | — |
| 2018-01-09 | $9.00 | $9.52 | 1,002,200 | — | — |
| 2018-01-08 | $9.40 | $9.94 | 968,100 | — | — |
| 2018-01-05 | $9.35 | $9.89 | 579,600 | — | — |
| 2018-01-04 | $9.45 | $9.99 | 846,400 | — | — |
| 2018-01-03 | $9.15 | $9.68 | 651,200 | — | — |
| 2018-01-02 | $9.20 | $9.73 | 676,100 | — | — |