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
- 2005-03-22 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 | $5.66 | $7.13 | 138,400 | — | — |
| 2018-12-28 | $5.65 | $7.11 | 230,000 | — | — |
| 2018-12-27 | $5.72 | $7.20 | 445,300 | — | — |
| 2018-12-26 | $5.56 | $7.00 | 239,400 | — | — |
| 2018-12-24 | $5.18 | $6.52 | 178,100 | — | — |
| 2018-12-21 | $5.27 | $6.63 | 233,500 | — | — |
| 2018-12-20 | $5.29 | $6.66 | 413,800 | — | — |
| 2018-12-19 | $5.30 | $6.67 | 346,200 | — | — |
| 2018-12-18 | $5.36 | $6.75 | 94,800 | — | — |
| 2018-12-17 | $5.30 | $6.67 | 264,600 | — | — |
| 2018-12-14 | $5.52 | $6.95 | 96,500 | — | — |
| 2018-12-13 | $5.59 | $7.04 | 112,900 | — | — |
| 2018-12-12 | $5.61 | $7.06 | 120,400 | — | — |
| 2018-12-11 | $5.65 | $7.11 | 103,300 | — | — |
| 2018-12-10 | $5.67 | $7.14 | 274,700 | — | — |
| 2018-12-07 | $5.61 | $7.06 | 111,300 | — | — |
| 2018-12-06 | $5.69 | $7.16 | 145,000 | — | — |
| 2018-12-04 | $5.57 | $7.01 | 228,900 | — | — |
| 2018-12-03 | $5.90 | $7.36 | 338,700 | — | — |
| 2018-11-30 | $5.86 | $7.31 | 143,800 | — | — |
| 2018-11-29 | $5.89 | $7.35 | 192,500 | — | — |
| 2018-11-28 | $6.08 | $7.59 | 158,000 | — | — |
| 2018-11-27 | $6.04 | $7.54 | 103,200 | — | — |
| 2018-11-26 | $5.98 | $7.46 | 335,400 | — | — |
| 2018-11-23 | $5.74 | $7.16 | 95,800 | — | — |
| 2018-11-21 | $5.95 | $7.43 | 154,800 | — | — |
| 2018-11-20 | $5.89 | $7.35 | 240,700 | — | — |
| 2018-11-19 | $6.11 | $7.63 | 209,100 | — | — |
| 2018-11-16 | $6.30 | $7.86 | 64,100 | — | — |
| 2018-11-15 | $6.23 | $7.78 | 98,900 | — | — |
| 2018-11-14 | $6.20 | $7.74 | 126,300 | — | — |
| 2018-11-13 | $6.34 | $7.91 | 148,200 | — | — |
| 2018-11-12 | $6.32 | $7.89 | 148,200 | — | — |
| 2018-11-09 | $6.44 | $8.04 | 224,600 | — | — |
| 2018-11-08 | $6.48 | $8.09 | 333,400 | — | — |
| 2018-11-07 | $6.34 | $7.91 | 560,900 | — | — |
| 2018-11-06 | $6.17 | $7.70 | 332,900 | — | — |
| 2018-11-05 | $5.98 | $7.46 | 114,200 | — | — |
| 2018-11-02 | $5.98 | $7.46 | 119,000 | — | — |
| 2018-11-01 | $6.11 | $7.63 | 258,600 | — | — |
| 2018-10-31 | $5.74 | $7.16 | 79,400 | — | — |
| 2018-10-30 | $5.74 | $7.16 | 112,300 | — | — |
| 2018-10-29 | $5.64 | $7.04 | 165,200 | — | — |
| 2018-10-26 | $5.64 | $7.04 | 244,200 | — | — |
| 2018-10-25 | $5.68 | $7.09 | 283,100 | — | — |
| 2018-10-24 | $5.77 | $7.20 | 179,700 | — | — |
| 2018-10-23 | $5.97 | $7.45 | 409,700 | — | — |
| 2018-10-22 | $6.13 | $7.65 | 244,800 | — | — |
| 2018-10-19 | $6.19 | $7.73 | 155,200 | — | — |
| 2018-10-18 | $6.08 | $7.59 | 171,000 | — | — |
| 2018-10-17 | $6.23 | $7.78 | 229,500 | — | — |
| 2018-10-16 | $6.25 | $7.80 | 218,000 | — | — |
| 2018-10-15 | $6.11 | $7.63 | 163,800 | — | — |
| 2018-10-12 | $6.09 | $7.60 | 273,500 | — | — |
| 2018-10-11 | $6.00 | $7.49 | 180,200 | — | — |
| 2018-10-10 | $6.06 | $7.56 | 222,900 | — | — |
| 2018-10-09 | $6.31 | $7.88 | 174,500 | — | — |
| 2018-10-08 | $6.15 | $7.68 | 215,300 | — | — |
| 2018-10-05 | $6.22 | $7.76 | 110,400 | — | — |
| 2018-10-04 | $6.23 | $7.78 | 379,300 | — | — |
| 2018-10-03 | $6.36 | $7.94 | 99,500 | — | — |
| 2018-10-02 | $6.35 | $7.93 | 214,500 | — | — |
| 2018-10-01 | $6.07 | $7.58 | 82,700 | — | — |
| 2018-09-28 | $6.03 | $7.53 | 72,000 | — | — |
| 2018-09-27 | $6.13 | $7.65 | 247,800 | — | — |
| 2018-09-26 | $6.18 | $7.71 | 178,000 | — | — |
| 2018-09-25 | $6.21 | $7.75 | 217,900 | — | — |
| 2018-09-24 | $6.18 | $7.71 | 242,700 | — | — |
| 2018-09-21 | $6.22 | $7.76 | 195,200 | — | — |
| 2018-09-20 | $6.18 | $7.71 | 192,400 | — | — |
| 2018-09-19 | $6.13 | $7.65 | 288,900 | — | — |
| 2018-09-18 | $6.07 | $7.58 | 239,400 | — | — |
| 2018-09-17 | $5.95 | $7.43 | 671,300 | — | — |
| 2018-09-14 | $5.75 | $7.18 | 117,700 | — | — |
| 2018-09-13 | $5.77 | $7.20 | 186,600 | — | — |
| 2018-09-12 | $5.74 | $7.16 | 331,400 | — | — |
| 2018-09-11 | $5.61 | $7.00 | 280,300 | — | — |
| 2018-09-10 | $5.54 | $6.91 | 168,100 | — | — |
| 2018-09-07 | $5.55 | $6.93 | 93,300 | — | — |
| 2018-09-06 | $5.59 | $6.98 | 111,700 | — | — |
| 2018-09-05 | $5.65 | $7.05 | 167,800 | — | — |
| 2018-09-04 | $5.64 | $7.04 | 202,600 | — | — |
| 2018-08-31 | $5.87 | $7.33 | 200,700 | — | — |
| 2018-08-30 | $5.84 | $7.29 | 246,200 | — | — |
| 2018-08-29 | $5.86 | $7.31 | 421,400 | — | — |
| 2018-08-28 | $5.70 | $7.11 | 126,700 | — | — |
| 2018-08-27 | $5.67 | $7.08 | 269,300 | — | — |
| 2018-08-24 | $5.43 | $6.78 | 440,300 | — | — |
| 2018-08-23 | $5.34 | $6.66 | 278,800 | — | — |
| 2018-08-22 | $5.35 | $6.68 | 268,200 | — | — |
| 2018-08-21 | $5.35 | $6.68 | 240,800 | — | — |
| 2018-08-20 | $5.26 | $6.51 | 120,100 | — | — |
| 2018-08-17 | $5.20 | $6.44 | 64,200 | — | — |
| 2018-08-16 | $5.14 | $6.36 | 105,500 | — | — |
| 2018-08-15 | $5.17 | $6.40 | 309,000 | — | — |
| 2018-08-14 | $5.23 | $6.47 | 121,100 | — | — |
| 2018-08-13 | $5.23 | $6.47 | 717,900 | — | — |
| 2018-08-10 | $5.13 | $6.35 | 138,500 | — | — |
| 2018-08-09 | $5.20 | $6.44 | 342,300 | — | — |
| 2018-08-08 | $5.20 | $6.44 | 575,200 | — | — |
| 2018-08-07 | $5.25 | $6.50 | 173,300 | — | — |
| 2018-08-06 | $5.23 | $6.47 | 248,300 | — | — |
| 2018-08-03 | $5.28 | $6.54 | 210,800 | — | — |
| 2018-08-02 | $5.31 | $6.57 | 229,200 | — | — |
| 2018-08-01 | $5.07 | $6.28 | 384,400 | — | — |
| 2018-07-31 | $4.78 | $5.92 | 294,000 | — | — |
| 2018-07-30 | $4.77 | $5.90 | 815,400 | — | — |
| 2018-07-27 | $4.79 | $5.93 | 95,700 | — | — |
| 2018-07-26 | $4.82 | $5.97 | 296,800 | — | — |
| 2018-07-25 | $4.83 | $5.98 | 123,400 | — | — |
| 2018-07-24 | $4.72 | $5.84 | 304,500 | — | — |
| 2018-07-23 | $4.64 | $5.74 | 516,500 | — | — |
| 2018-07-20 | $4.68 | $5.79 | 62,900 | — | — |
| 2018-07-19 | $4.67 | $5.78 | 47,600 | — | — |
| 2018-07-18 | $4.71 | $5.83 | 49,300 | — | — |
| 2018-07-17 | $4.81 | $5.95 | 185,500 | — | — |
| 2018-07-16 | $4.76 | $5.89 | 335,900 | — | — |
| 2018-07-13 | $4.69 | $5.81 | 55,400 | — | — |
| 2018-07-12 | $4.68 | $5.79 | 55,900 | — | — |
| 2018-07-11 | $4.60 | $5.69 | 50,600 | — | — |
| 2018-07-10 | $4.63 | $5.73 | 426,100 | — | — |
| 2018-07-09 | $4.64 | $5.74 | 137,100 | — | — |
| 2018-07-06 | $4.62 | $5.72 | 95,200 | — | — |
| 2018-07-05 | $4.58 | $5.67 | 68,000 | — | — |
| 2018-07-03 | $4.49 | $5.56 | 52,200 | — | — |
| 2018-07-02 | $4.54 | $5.62 | 76,500 | — | — |
| 2018-06-29 | $4.60 | $5.69 | 57,600 | — | — |
| 2018-06-28 | $4.61 | $5.71 | 70,000 | — | — |
| 2018-06-27 | $4.62 | $5.72 | 79,700 | — | — |
| 2018-06-26 | $4.73 | $5.86 | 43,500 | — | — |
| 2018-06-25 | $4.75 | $5.88 | 73,900 | — | — |
| 2018-06-22 | $4.76 | $5.89 | 54,300 | — | — |
| 2018-06-21 | $4.71 | $5.83 | 50,100 | — | — |
| 2018-06-20 | $4.74 | $5.87 | 110,000 | — | — |
| 2018-06-19 | $4.72 | $5.84 | 183,600 | — | — |
| 2018-06-18 | $4.78 | $5.92 | 128,700 | — | — |
| 2018-06-15 | $4.91 | $6.08 | 992,300 | — | — |
| 2018-06-14 | $4.95 | $6.13 | 361,100 | — | — |
| 2018-06-13 | $4.94 | $6.12 | 242,900 | — | — |
| 2018-06-12 | $4.81 | $5.95 | 285,100 | — | — |
| 2018-06-11 | $4.76 | $5.89 | 480,200 | — | — |
| 2018-06-08 | $4.73 | $5.86 | 283,100 | — | — |
| 2018-06-07 | $4.73 | $5.86 | 338,600 | — | — |
| 2018-06-06 | $4.74 | $5.87 | 446,700 | — | — |
| 2018-06-05 | $4.69 | $5.76 | 192,900 | — | — |
| 2018-06-04 | $4.65 | $5.71 | 138,700 | — | — |
| 2018-06-01 | $4.65 | $5.71 | 165,000 | — | — |
| 2018-05-31 | $4.61 | $5.66 | 196,200 | — | — |
| 2018-05-30 | $4.64 | $5.69 | 179,900 | — | — |
| 2018-05-29 | $4.50 | $5.52 | 177,800 | — | — |
| 2018-05-25 | $4.65 | $5.71 | 70,100 | — | — |
| 2018-05-24 | $4.66 | $5.72 | 182,200 | — | — |
| 2018-05-23 | $4.66 | $5.72 | 230,900 | — | — |
| 2018-05-22 | $4.74 | $5.82 | 323,900 | — | — |
| 2018-05-21 | $4.73 | $5.81 | 161,200 | — | — |
| 2018-05-18 | $4.59 | $5.63 | 108,100 | — | — |
| 2018-05-17 | $4.64 | $5.69 | 126,800 | — | — |
| 2018-05-16 | $4.63 | $5.68 | 132,900 | — | — |
| 2018-05-15 | $4.57 | $5.61 | 85,400 | — | — |
| 2018-05-14 | $4.54 | $5.57 | 248,100 | — | — |
| 2018-05-11 | $4.61 | $5.66 | 164,800 | — | — |
| 2018-05-10 | $4.60 | $5.65 | 414,900 | — | — |
| 2018-05-09 | $4.55 | $5.58 | 247,500 | — | — |
| 2018-05-08 | $4.47 | $5.49 | 124,800 | — | — |
| 2018-05-07 | $4.57 | $5.61 | 121,000 | — | — |
| 2018-05-04 | $4.58 | $5.62 | 130,100 | — | — |
| 2018-05-03 | $4.56 | $5.60 | 92,200 | — | — |
| 2018-05-02 | $4.58 | $5.62 | 160,400 | — | — |
| 2018-05-01 | $4.48 | $5.50 | 74,400 | — | — |
| 2018-04-30 | $4.46 | $5.47 | 100,400 | — | — |
| 2018-04-27 | $4.56 | $5.60 | 95,300 | — | — |
| 2018-04-26 | $4.59 | $5.63 | 174,400 | — | — |
| 2018-04-25 | $4.49 | $5.51 | 63,200 | — | — |
| 2018-04-24 | $4.43 | $5.44 | 293,600 | — | — |
| 2018-04-23 | $4.45 | $5.46 | 56,100 | — | — |
| 2018-04-20 | $4.45 | $5.46 | 109,700 | — | — |
| 2018-04-19 | $4.47 | $5.49 | 66,200 | — | — |
| 2018-04-18 | $4.51 | $5.54 | 75,800 | — | — |
| 2018-04-17 | $4.48 | $5.50 | 60,700 | — | — |
| 2018-04-16 | $4.41 | $5.41 | 124,500 | — | — |
| 2018-04-13 | $4.36 | $5.35 | 78,100 | — | — |
| 2018-04-12 | $4.39 | $5.39 | 84,400 | — | — |
| 2018-04-11 | $4.34 | $5.33 | 61,200 | — | — |
| 2018-04-10 | $4.44 | $5.45 | 164,900 | — | — |
| 2018-04-09 | $4.33 | $5.31 | 136,100 | — | — |
| 2018-04-06 | $4.20 | $5.15 | 198,300 | — | — |
| 2018-04-05 | $4.23 | $5.19 | 144,500 | — | — |
| 2018-04-04 | $4.21 | $5.17 | 216,700 | — | — |
| 2018-04-03 | $4.30 | $5.28 | 108,500 | — | — |
| 2018-04-02 | $4.19 | $5.14 | 118,400 | — | — |
| 2018-03-29 | $4.24 | $5.20 | 175,000 | — | — |
| 2018-03-28 | $4.16 | $5.11 | 219,500 | — | — |
| 2018-03-27 | $4.20 | $5.15 | 216,400 | — | — |
| 2018-03-26 | $4.25 | $5.22 | 148,100 | — | — |
| 2018-03-23 | $4.19 | $5.14 | 170,700 | — | — |
| 2018-03-22 | $4.22 | $5.18 | 188,600 | — | — |
| 2018-03-21 | $4.40 | $5.40 | 260,800 | — | — |
| 2018-03-20 | $4.33 | $5.31 | 354,400 | — | — |
| 2018-03-19 | $4.38 | $5.38 | 308,600 | — | — |
| 2018-03-16 | $4.56 | $5.60 | 283,000 | — | — |
| 2018-03-15 | $4.57 | $5.61 | 514,100 | — | — |
| 2018-03-14 | $4.57 | $5.61 | 497,100 | — | — |
| 2018-03-13 | $4.56 | $5.60 | 2,466,000 | — | — |
| 2018-03-12 | $4.49 | $5.51 | 135,900 | — | — |
| 2018-03-09 | $4.58 | $5.62 | 198,300 | — | — |
| 2018-03-08 | $4.52 | $5.55 | 246,100 | — | — |
| 2018-03-07 | $4.49 | $5.51 | 179,300 | — | — |
| 2018-03-06 | $4.47 | $5.49 | 164,300 | — | — |
| 2018-03-05 | $4.41 | $5.41 | 101,500 | — | — |
| 2018-03-02 | $4.28 | $5.25 | 88,900 | — | — |
| 2018-03-01 | $4.25 | $5.22 | 181,600 | — | — |
| 2018-02-28 | $4.23 | $5.19 | 122,800 | — | — |
| 2018-02-27 | $4.40 | $5.33 | 230,500 | — | — |
| 2018-02-26 | $4.43 | $5.37 | 153,900 | — | — |
| 2018-02-23 | $4.43 | $5.37 | 138,700 | — | — |
| 2018-02-22 | $4.35 | $5.27 | 144,600 | — | — |
| 2018-02-21 | $4.39 | $5.32 | 327,900 | — | — |
| 2018-02-20 | $4.26 | $5.16 | 203,200 | — | — |
| 2018-02-16 | $4.08 | $4.95 | 89,100 | — | — |
| 2018-02-15 | $4.11 | $4.98 | 109,500 | — | — |
| 2018-02-14 | $4.14 | $5.02 | 261,200 | — | — |
| 2018-02-13 | $3.96 | $4.80 | 133,300 | — | — |
| 2018-02-12 | $3.96 | $4.80 | 199,800 | — | — |
| 2018-02-09 | $3.91 | $4.74 | 183,400 | — | — |
| 2018-02-08 | $3.96 | $4.80 | 528,500 | — | — |
| 2018-02-07 | $4.03 | $4.89 | 363,900 | — | — |
| 2018-02-06 | $4.10 | $4.97 | 849,300 | — | — |
| 2018-02-05 | $4.00 | $4.85 | 489,500 | — | — |
| 2018-02-02 | $4.10 | $4.97 | 190,800 | — | — |
| 2018-02-01 | $4.15 | $5.03 | 117,600 | — | — |
| 2018-01-31 | $4.23 | $5.13 | 278,100 | — | — |
| 2018-01-30 | $4.26 | $5.16 | 251,900 | — | — |
| 2018-01-29 | $4.35 | $5.27 | 298,500 | — | — |
| 2018-01-26 | $4.50 | $5.46 | 95,500 | — | — |
| 2018-01-25 | $4.47 | $5.42 | 261,300 | — | — |
| 2018-01-24 | $4.42 | $5.36 | 302,800 | — | — |
| 2018-01-23 | $4.35 | $5.27 | 376,800 | — | — |
| 2018-01-22 | $4.37 | $5.30 | 422,400 | — | — |
| 2018-01-19 | $4.37 | $5.30 | 266,700 | — | — |
| 2018-01-18 | $4.35 | $5.27 | 130,800 | — | — |
| 2018-01-17 | $4.37 | $5.30 | 205,900 | — | — |
| 2018-01-16 | $4.41 | $5.35 | 912,300 | — | — |
| 2018-01-12 | $4.39 | $5.32 | 2,104,600 | — | — |
| 2018-01-11 | $4.33 | $5.25 | 427,900 | — | — |
| 2018-01-10 | $4.11 | $4.98 | 143,900 | — | — |
| 2018-01-09 | $4.07 | $4.93 | 438,900 | — | — |
| 2018-01-08 | $4.08 | $4.95 | 297,000 | — | — |
| 2018-01-05 | $4.11 | $4.98 | 157,400 | — | — |
| 2018-01-04 | $4.08 | $4.95 | 243,900 | — | — |
| 2018-01-03 | $4.08 | $4.95 | 299,200 | — | — |
| 2018-01-02 | $4.07 | $4.93 | 271,800 | — | — |