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
- 2014-12-16 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 | $4.80 | $4.80 | 9,400 | — | — |
| 2018-12-28 | $4.80 | $4.80 | 33,900 | — | — |
| 2018-12-27 | $4.79 | $4.79 | 13,300 | — | — |
| 2018-12-26 | $4.56 | $4.56 | 6,300 | — | — |
| 2018-12-24 | $4.87 | $4.87 | 2,000 | — | — |
| 2018-12-21 | $5.00 | $5.00 | 4,600 | — | — |
| 2018-12-20 | $5.00 | $5.00 | 26,900 | — | — |
| 2018-12-19 | $5.00 | $5.00 | 22,600 | — | — |
| 2018-12-18 | $5.00 | $5.00 | 15,900 | — | — |
| 2018-12-17 | $4.71 | $4.71 | 14,000 | — | — |
| 2018-12-14 | $5.03 | $5.03 | 3,600 | — | — |
| 2018-12-13 | $5.22 | $5.22 | 900 | — | — |
| 2018-12-12 | $5.39 | $5.39 | 3,600 | — | — |
| 2018-12-11 | $5.15 | $5.15 | 1,800 | — | — |
| 2018-12-10 | $5.20 | $5.20 | 24,600 | — | — |
| 2018-12-07 | $5.33 | $5.33 | 11,600 | — | — |
| 2018-12-06 | $5.00 | $5.00 | 6,700 | — | — |
| 2018-12-04 | $4.80 | $4.80 | 68,200 | — | — |
| 2018-12-03 | $5.07 | $5.07 | 46,200 | — | — |
| 2018-11-30 | $5.40 | $5.40 | 39,100 | — | — |
| 2018-11-29 | $5.58 | $5.58 | 41,100 | — | — |
| 2018-11-28 | $5.76 | $5.76 | 31,200 | — | — |
| 2018-11-27 | $6.07 | $6.07 | 25,400 | — | — |
| 2018-11-26 | $6.23 | $6.23 | 3,700 | — | — |
| 2018-11-23 | $6.30 | $6.30 | 4,200 | — | — |
| 2018-11-21 | $6.20 | $6.20 | 18,900 | — | — |
| 2018-11-20 | $6.26 | $6.26 | 19,000 | — | — |
| 2018-11-19 | $6.27 | $6.27 | 10,800 | — | — |
| 2018-11-16 | $6.20 | $6.20 | 20,200 | — | — |
| 2018-11-15 | $6.56 | $6.56 | 7,800 | — | — |
| 2018-11-14 | $6.41 | $6.41 | 100 | — | — |
| 2018-11-13 | $6.41 | $6.41 | 4,000 | — | — |
| 2018-11-12 | $6.60 | $6.60 | 5,400 | — | — |
| 2018-11-09 | $6.65 | $6.65 | 1,500 | — | — |
| 2018-11-08 | $6.51 | $6.51 | 6,500 | — | — |
| 2018-11-07 | $6.71 | $6.71 | 2,300 | — | — |
| 2018-11-06 | $6.67 | $6.67 | 5,100 | — | — |
| 2018-11-05 | $6.40 | $6.40 | 15,700 | — | — |
| 2018-11-02 | $6.29 | $6.29 | 4,100 | — | — |
| 2018-11-01 | $6.25 | $6.25 | 24,000 | — | — |
| 2018-10-31 | $6.36 | $6.36 | 4,300 | — | — |
| 2018-10-30 | $6.27 | $6.27 | 4,800 | — | — |
| 2018-10-29 | $6.51 | $6.51 | 6,000 | — | — |
| 2018-10-26 | $6.99 | $6.99 | 17,400 | — | — |
| 2018-10-25 | $7.32 | $7.32 | 9,900 | — | — |
| 2018-10-24 | $6.88 | $6.88 | 7,600 | — | — |
| 2018-10-23 | $7.18 | $7.18 | 22,700 | — | — |
| 2018-10-22 | $7.60 | $7.60 | 3,800 | — | — |
| 2018-10-19 | $7.49 | $7.49 | 1,900 | — | — |
| 2018-10-18 | $7.66 | $7.66 | 14,100 | — | — |
| 2018-10-17 | $8.00 | $8.00 | 19,200 | — | — |
| 2018-10-16 | $8.00 | $8.00 | 36,200 | — | — |
| 2018-10-15 | $8.15 | $8.15 | 23,500 | — | — |
| 2018-10-12 | $8.04 | $8.04 | 44,000 | — | — |
| 2018-10-11 | $7.59 | $7.59 | 29,200 | — | — |
| 2018-10-10 | $7.33 | $7.33 | 23,500 | — | — |
| 2018-10-09 | $7.08 | $7.08 | 7,500 | — | — |
| 2018-10-08 | $6.96 | $6.96 | 18,800 | — | — |
| 2018-10-05 | $6.80 | $6.80 | 9,100 | — | — |
| 2018-10-04 | $6.80 | $6.80 | 39,300 | — | — |
| 2018-10-03 | $6.75 | $6.75 | 3,900 | — | — |
| 2018-10-02 | $6.64 | $6.64 | 13,100 | — | — |
| 2018-10-01 | $6.79 | $6.79 | 66,000 | — | — |
| 2018-09-28 | $6.10 | $6.10 | 14,700 | — | — |
| 2018-09-27 | $6.35 | $6.35 | 200 | — | — |
| 2018-09-26 | $6.35 | $6.35 | 9,100 | — | — |
| 2018-09-25 | $6.30 | $6.30 | 15,600 | — | — |
| 2018-09-24 | $6.60 | $6.60 | 2,200 | — | — |
| 2018-09-21 | $6.45 | $6.45 | 22,600 | — | — |
| 2018-09-20 | $6.35 | $6.35 | 2,400 | — | — |
| 2018-09-19 | $6.30 | $6.30 | 7,100 | — | — |
| 2018-09-18 | $6.30 | $6.30 | 3,400 | — | — |
| 2018-09-17 | $6.30 | $6.30 | 5,800 | — | — |
| 2018-09-14 | $6.40 | $6.40 | 4,700 | — | — |
| 2018-09-13 | $6.30 | $6.30 | 5,200 | — | — |
| 2018-09-12 | $6.30 | $6.30 | 7,500 | — | — |
| 2018-09-11 | $6.45 | $6.45 | 9,100 | — | — |
| 2018-09-10 | $6.40 | $6.40 | 5,800 | — | — |
| 2018-09-07 | $6.60 | $6.60 | 17,100 | — | — |
| 2018-09-06 | $6.90 | $6.90 | 7,700 | — | — |
| 2018-09-05 | $6.98 | $6.98 | 20,600 | — | — |
| 2018-09-04 | $6.95 | $6.95 | 12,400 | — | — |
| 2018-08-31 | $7.10 | $7.10 | 37,500 | — | — |
| 2018-08-30 | $7.05 | $7.05 | 7,800 | — | — |
| 2018-08-29 | $7.05 | $7.05 | 12,000 | — | — |
| 2018-08-28 | $7.05 | $7.05 | 7,100 | — | — |
| 2018-08-27 | $7.05 | $7.05 | 5,800 | — | — |
| 2018-08-24 | $7.10 | $7.10 | 23,300 | — | — |
| 2018-08-23 | $7.15 | $7.15 | 12,300 | — | — |
| 2018-08-22 | $7.25 | $7.25 | 2,400 | — | — |
| 2018-08-21 | $7.10 | $7.10 | 6,500 | — | — |
| 2018-08-20 | $7.10 | $7.10 | 28,000 | — | — |
| 2018-08-17 | $7.00 | $7.00 | 12,300 | — | — |
| 2018-08-16 | $7.25 | $7.25 | 1,900 | — | — |
| 2018-08-15 | $7.30 | $7.30 | 20,900 | — | — |
| 2018-08-14 | $7.08 | $7.08 | 32,300 | — | — |
| 2018-08-13 | $7.95 | $7.95 | 33,600 | — | — |
| 2018-08-10 | $7.60 | $7.60 | 15,400 | — | — |
| 2018-08-09 | $7.35 | $7.35 | 17,100 | — | — |
| 2018-08-08 | $7.10 | $7.10 | 12,900 | — | — |
| 2018-08-07 | $7.20 | $7.20 | 32,300 | — | — |
| 2018-08-06 | $7.25 | $7.25 | 32,700 | — | — |
| 2018-08-03 | $6.90 | $6.90 | 18,100 | — | — |
| 2018-08-02 | $6.85 | $6.85 | 4,600 | — | — |
| 2018-08-01 | $6.80 | $6.80 | 23,100 | — | — |
| 2018-07-31 | $6.70 | $6.70 | 34,000 | — | — |
| 2018-07-30 | $6.75 | $6.75 | 25,100 | — | — |
| 2018-07-27 | $6.65 | $6.65 | 55,300 | — | — |
| 2018-07-26 | $6.70 | $6.70 | 28,200 | — | — |
| 2018-07-25 | $6.60 | $6.60 | 45,000 | — | — |
| 2018-07-24 | $6.50 | $6.50 | 26,800 | — | — |
| 2018-07-23 | $6.40 | $6.40 | 15,000 | — | — |
| 2018-07-20 | $6.40 | $6.40 | 33,800 | — | — |
| 2018-07-19 | $6.25 | $6.25 | 127,900 | — | — |
| 2018-07-18 | $6.10 | $6.10 | 42,000 | — | — |
| 2018-07-17 | $6.25 | $6.25 | 31,300 | — | — |
| 2018-07-16 | $6.20 | $6.20 | 29,700 | — | — |
| 2018-07-13 | $6.20 | $6.20 | 26,500 | — | — |
| 2018-07-12 | $6.15 | $6.15 | 11,100 | — | — |
| 2018-07-11 | $6.10 | $6.10 | 18,500 | — | — |
| 2018-07-10 | $6.05 | $6.05 | 12,900 | — | — |
| 2018-07-09 | $5.85 | $5.85 | 69,100 | — | — |
| 2018-07-06 | $6.05 | $6.05 | 133,900 | — | — |
| 2018-07-05 | $6.60 | $6.60 | 14,100 | — | — |
| 2018-07-03 | $6.75 | $6.75 | 26,200 | — | — |
| 2018-07-02 | $6.30 | $6.30 | 13,100 | — | — |
| 2018-06-29 | $6.25 | $6.25 | 6,400 | — | — |
| 2018-06-28 | $6.20 | $6.20 | 18,900 | — | — |
| 2018-06-27 | $6.10 | $6.10 | 43,300 | — | — |
| 2018-06-26 | $6.45 | $6.45 | 35,500 | — | — |
| 2018-06-25 | $6.25 | $6.25 | 62,900 | — | — |
| 2018-06-22 | $6.50 | $6.50 | 650,100 | — | — |
| 2018-06-21 | $6.40 | $6.40 | 76,400 | — | — |
| 2018-06-20 | $6.10 | $6.10 | 54,400 | — | — |
| 2018-06-19 | $6.05 | $6.05 | 108,200 | — | — |
| 2018-06-18 | $5.65 | $5.65 | 133,600 | — | — |
| 2018-06-15 | $5.90 | $5.90 | 80,300 | — | — |
| 2018-06-14 | $5.65 | $5.65 | 96,700 | — | — |
| 2018-06-13 | $5.80 | $5.80 | 97,600 | — | — |
| 2018-06-12 | $5.90 | $5.90 | 45,300 | — | — |
| 2018-06-11 | $5.75 | $5.75 | 30,100 | — | — |
| 2018-06-08 | $5.70 | $5.70 | 57,400 | — | — |
| 2018-06-07 | $5.65 | $5.65 | 49,400 | — | — |
| 2018-06-06 | $5.80 | $5.80 | 41,500 | — | — |
| 2018-06-05 | $5.95 | $5.95 | 107,600 | — | — |
| 2018-06-04 | $5.95 | $5.95 | 229,100 | — | — |
| 2018-06-01 | $6.60 | $6.60 | 27,700 | — | — |
| 2018-05-31 | $6.55 | $6.55 | 82,100 | — | — |
| 2018-05-30 | $6.65 | $6.65 | 27,700 | — | — |
| 2018-05-29 | $6.70 | $6.70 | 42,000 | — | — |
| 2018-05-25 | $6.65 | $6.65 | 70,300 | — | — |
| 2018-05-24 | $6.55 | $6.55 | 30,600 | — | — |
| 2018-05-23 | $6.55 | $6.55 | 22,200 | — | — |
| 2018-05-22 | $6.25 | $6.25 | 55,900 | — | — |
| 2018-05-21 | $6.45 | $6.45 | 110,400 | — | — |
| 2018-05-18 | $5.90 | $5.90 | 163,700 | — | — |
| 2018-05-17 | $5.50 | $5.50 | 161,300 | — | — |
| 2018-05-16 | $6.50 | $6.50 | 75,900 | — | — |
| 2018-05-15 | $6.70 | $6.70 | 54,100 | — | — |
| 2018-05-14 | $6.35 | $6.35 | 87,300 | — | — |
| 2018-05-11 | $6.30 | $6.30 | 16,500 | — | — |
| 2018-05-10 | $6.35 | $6.35 | 46,000 | — | — |
| 2018-05-09 | $5.60 | $5.60 | 101,500 | — | — |
| 2018-05-08 | $5.20 | $5.20 | 31,700 | — | — |
| 2018-05-07 | $5.25 | $5.25 | 23,600 | — | — |
| 2018-05-04 | $5.00 | $5.00 | 16,900 | — | — |
| 2018-05-03 | $4.85 | $4.85 | 108,500 | — | — |
| 2018-05-02 | $4.95 | $4.95 | 42,900 | — | — |
| 2018-05-01 | $4.95 | $4.95 | 18,500 | — | — |
| 2018-04-30 | $5.00 | $5.00 | 15,200 | — | — |
| 2018-04-27 | $4.90 | $4.90 | 51,400 | — | — |
| 2018-04-26 | $4.80 | $4.80 | 11,000 | — | — |
| 2018-04-25 | $4.75 | $4.75 | 17,700 | — | — |
| 2018-04-24 | $4.85 | $4.85 | 202,400 | — | — |
| 2018-04-23 | $5.25 | $5.25 | 26,300 | — | — |
| 2018-04-20 | $5.40 | $5.40 | 15,700 | — | — |
| 2018-04-19 | $5.40 | $5.40 | 13,400 | — | — |
| 2018-04-18 | $5.40 | $5.40 | 28,000 | — | — |
| 2018-04-17 | $5.40 | $5.40 | 13,300 | — | — |
| 2018-04-16 | $5.45 | $5.45 | 32,000 | — | — |
| 2018-04-13 | $5.45 | $5.45 | 13,600 | — | — |
| 2018-04-12 | $5.45 | $5.45 | 12,000 | — | — |
| 2018-04-11 | $5.55 | $5.55 | 30,300 | — | — |
| 2018-04-10 | $5.80 | $5.80 | 22,000 | — | — |
| 2018-04-09 | $5.90 | $5.90 | 13,800 | — | — |
| 2018-04-06 | $5.50 | $5.50 | 24,400 | — | — |
| 2018-04-05 | $5.50 | $5.50 | 31,600 | — | — |
| 2018-04-04 | $5.45 | $5.45 | 18,100 | — | — |
| 2018-04-03 | $5.35 | $5.35 | 37,900 | — | — |
| 2018-04-02 | $5.30 | $5.30 | 14,000 | — | — |
| 2018-03-29 | $5.50 | $5.50 | 22,300 | — | — |
| 2018-03-28 | $5.50 | $5.50 | 76,400 | — | — |
| 2018-03-27 | $5.50 | $5.50 | 62,000 | — | — |
| 2018-03-26 | $5.70 | $5.70 | 20,300 | — | — |
| 2018-03-23 | $5.75 | $5.75 | 17,600 | — | — |
| 2018-03-22 | $5.85 | $5.85 | 15,000 | — | — |
| 2018-03-21 | $5.88 | $5.88 | 47,300 | — | — |
| 2018-03-20 | $6.00 | $6.00 | 54,600 | — | — |
| 2018-03-19 | $6.05 | $6.05 | 86,900 | — | — |
| 2018-03-16 | $5.55 | $5.55 | 301,500 | — | — |
| 2018-03-15 | $5.55 | $5.55 | 16,700 | — | — |
| 2018-03-14 | $5.60 | $5.60 | 15,000 | — | — |
| 2018-03-13 | $5.75 | $5.75 | 13,700 | — | — |
| 2018-03-12 | $5.95 | $5.95 | 14,900 | — | — |
| 2018-03-09 | $5.85 | $5.85 | 14,500 | — | — |
| 2018-03-08 | $5.90 | $5.90 | 7,200 | — | — |
| 2018-03-07 | $5.90 | $5.90 | 12,300 | — | — |
| 2018-03-06 | $5.85 | $5.85 | 22,400 | — | — |
| 2018-03-05 | $5.75 | $5.75 | 18,100 | — | — |
| 2018-03-02 | $5.30 | $5.30 | 82,900 | — | — |
| 2018-03-01 | $5.50 | $5.50 | 37,300 | — | — |
| 2018-02-28 | $5.40 | $5.40 | 21,200 | — | — |
| 2018-02-27 | $5.60 | $5.60 | 18,100 | — | — |
| 2018-02-26 | $5.75 | $5.75 | 19,000 | — | — |
| 2018-02-23 | $5.45 | $5.45 | 23,600 | — | — |
| 2018-02-22 | $5.65 | $5.65 | 19,200 | — | — |
| 2018-02-21 | $5.55 | $5.55 | 27,500 | — | — |
| 2018-02-20 | $5.55 | $5.55 | 14,300 | — | — |
| 2018-02-16 | $5.55 | $5.55 | 89,500 | — | — |
| 2018-02-15 | $5.55 | $5.55 | 42,500 | — | — |
| 2018-02-14 | $6.20 | $6.20 | 20,000 | — | — |
| 2018-02-13 | $6.50 | $6.50 | 85,700 | — | — |
| 2018-02-12 | $5.75 | $5.75 | 19,000 | — | — |
| 2018-02-09 | $5.45 | $5.45 | 64,500 | — | — |
| 2018-02-08 | $5.60 | $5.60 | 135,500 | — | — |
| 2018-02-07 | $5.60 | $5.60 | 199,400 | — | — |
| 2018-02-06 | $5.75 | $5.75 | 52,600 | — | — |
| 2018-02-05 | $6.05 | $6.05 | 149,000 | — | — |
| 2018-02-02 | $5.75 | $5.75 | 275,400 | — | — |
| 2018-02-01 | $6.55 | $6.55 | 271,900 | — | — |
| 2018-01-31 | $6.60 | $6.60 | 100,300 | — | — |
| 2018-01-30 | $6.50 | $6.50 | 58,700 | — | — |
| 2018-01-29 | $6.60 | $6.60 | 148,100 | — | — |
| 2018-01-26 | $6.00 | $6.00 | 150,200 | — | — |
| 2018-01-25 | $6.20 | $6.20 | 113,700 | — | — |
| 2018-01-24 | $6.50 | $6.50 | 424,600 | — | — |
| 2018-01-23 | $7.65 | $7.65 | 96,600 | — | — |
| 2018-01-22 | $7.85 | $7.85 | 110,900 | — | — |
| 2018-01-19 | $7.95 | $7.95 | 156,300 | — | — |
| 2018-01-18 | $7.70 | $7.70 | 1,640,600 | — | — |
| 2018-01-17 | $7.95 | $7.95 | 18,000 | — | — |
| 2018-01-16 | $8.55 | $8.55 | 17,000 | — | — |
| 2018-01-12 | $9.30 | $9.30 | 19,000 | — | — |
| 2018-01-11 | $9.15 | $9.15 | 7,500 | — | — |
| 2018-01-10 | $9.15 | $9.15 | 800 | — | — |
| 2018-01-09 | $9.25 | $9.25 | 11,300 | — | — |
| 2018-01-08 | $9.55 | $9.55 | 2,000 | — | — |
| 2018-01-05 | $9.55 | $9.55 | 2,100 | — | — |
| 2018-01-04 | $9.65 | $9.65 | 3,100 | — | — |
| 2018-01-03 | $9.78 | $9.78 | 6,400 | — | — |
| 2018-01-02 | $9.70 | $9.70 | 6,900 | — | — |