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
- 1996-02-16 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 | $4.70 | $4.70 | 46,200 | — | — |
| 2018-12-28 | $4.45 | $4.45 | 34,400 | — | — |
| 2018-12-27 | $3.88 | $3.88 | 96,400 | — | — |
| 2018-12-26 | $3.85 | $3.85 | 87,700 | — | — |
| 2018-12-24 | $4.07 | $4.07 | 20,600 | — | — |
| 2018-12-21 | $4.04 | $4.04 | 93,600 | — | — |
| 2018-12-20 | $4.03 | $4.03 | 53,100 | — | — |
| 2018-12-19 | $4.04 | $4.04 | 57,100 | — | — |
| 2018-12-18 | $4.00 | $4.00 | 441,900 | — | — |
| 2018-12-17 | $4.02 | $4.02 | 112,100 | — | — |
| 2018-12-14 | $4.15 | $4.15 | 47,200 | — | — |
| 2018-12-13 | $4.26 | $4.26 | 40,800 | — | — |
| 2018-12-12 | $4.23 | $4.23 | 59,600 | — | — |
| 2018-12-11 | $4.10 | $4.10 | 108,100 | — | — |
| 2018-12-10 | $4.19 | $4.19 | 40,800 | — | — |
| 2018-12-07 | $4.26 | $4.26 | 65,100 | — | — |
| 2018-12-06 | $4.52 | $4.52 | 30,900 | — | — |
| 2018-12-04 | $4.79 | $4.79 | 30,800 | — | — |
| 2018-12-03 | $4.87 | $4.87 | 1,400 | — | — |
| 2018-11-30 | $4.74 | $4.74 | 33,500 | — | — |
| 2018-11-29 | $4.61 | $4.61 | 23,200 | — | — |
| 2018-11-28 | $4.73 | $4.73 | 22,500 | — | — |
| 2018-11-27 | $4.75 | $4.75 | 43,500 | — | — |
| 2018-11-26 | $4.70 | $4.70 | 12,300 | — | — |
| 2018-11-23 | $4.75 | $4.75 | 900 | — | — |
| 2018-11-21 | $4.75 | $4.75 | 8,400 | — | — |
| 2018-11-20 | $4.75 | $4.75 | 12,100 | — | — |
| 2018-11-19 | $4.90 | $4.90 | 5,800 | — | — |
| 2018-11-16 | $4.90 | $4.90 | 8,000 | — | — |
| 2018-11-15 | $4.91 | $4.91 | 28,600 | — | — |
| 2018-11-14 | $5.00 | $5.00 | 72,000 | — | — |
| 2018-11-13 | $4.89 | $4.89 | 39,900 | — | — |
| 2018-11-12 | $5.05 | $5.05 | 14,300 | — | — |
| 2018-11-09 | $5.09 | $5.09 | 26,700 | — | — |
| 2018-11-08 | $5.56 | $5.56 | 13,100 | — | — |
| 2018-11-07 | $5.33 | $5.33 | 11,800 | — | — |
| 2018-11-06 | $5.42 | $5.42 | 33,500 | — | — |
| 2018-11-05 | $5.54 | $5.54 | 193,300 | — | — |
| 2018-11-02 | $5.41 | $5.41 | 64,100 | — | — |
| 2018-11-01 | $5.61 | $5.61 | 36,600 | — | — |
| 2018-10-31 | $5.19 | $5.19 | 12,600 | — | — |
| 2018-10-30 | $5.45 | $5.45 | 5,600 | — | — |
| 2018-10-29 | $5.44 | $5.44 | 27,200 | — | — |
| 2018-10-26 | $5.57 | $5.57 | 32,300 | — | — |
| 2018-10-25 | $5.40 | $5.40 | 26,200 | — | — |
| 2018-10-24 | $5.44 | $5.44 | 53,900 | — | — |
| 2018-10-23 | $5.41 | $5.41 | 23,200 | — | — |
| 2018-10-22 | $5.35 | $5.35 | 105,400 | — | — |
| 2018-10-19 | $5.20 | $5.20 | 21,400 | — | — |
| 2018-10-18 | $5.59 | $5.59 | 202,000 | — | — |
| 2018-10-17 | $5.51 | $5.51 | 87,800 | — | — |
| 2018-10-16 | $5.45 | $5.45 | 56,600 | — | — |
| 2018-10-15 | $4.98 | $4.98 | 45,700 | — | — |
| 2018-10-12 | $5.00 | $5.00 | 59,700 | — | — |
| 2018-10-11 | $5.22 | $5.22 | 38,100 | — | — |
| 2018-10-10 | $5.48 | $5.48 | 17,100 | — | — |
| 2018-10-09 | $5.82 | $5.82 | 3,100 | — | — |
| 2018-10-08 | $5.93 | $5.93 | 45,200 | — | — |
| 2018-10-05 | $5.95 | $5.95 | 22,100 | — | — |
| 2018-10-04 | $5.95 | $5.95 | 22,700 | — | — |
| 2018-10-03 | $6.05 | $6.05 | 79,600 | — | — |
| 2018-10-02 | $6.01 | $6.01 | 36,600 | — | — |
| 2018-10-01 | $6.30 | $6.30 | 28,400 | — | — |
| 2018-09-28 | $6.35 | $6.35 | 90,300 | — | — |
| 2018-09-27 | $6.55 | $6.55 | 39,100 | — | — |
| 2018-09-26 | $6.51 | $6.51 | 44,900 | — | — |
| 2018-09-25 | $6.44 | $6.44 | 24,700 | — | — |
| 2018-09-24 | $6.51 | $6.51 | 15,800 | — | — |
| 2018-09-21 | $6.52 | $6.52 | 16,700 | — | — |
| 2018-09-20 | $6.45 | $6.45 | 79,000 | — | — |
| 2018-09-19 | $6.32 | $6.32 | 44,300 | — | — |
| 2018-09-18 | $6.00 | $6.00 | 93,700 | — | — |
| 2018-09-17 | $6.32 | $6.32 | 32,900 | — | — |
| 2018-09-14 | $6.69 | $6.69 | 289,200 | — | — |
| 2018-09-13 | $7.75 | $7.75 | 6,100 | — | — |
| 2018-09-12 | $7.70 | $7.70 | 10,000 | — | — |
| 2018-09-11 | $8.19 | $8.19 | 8,600 | — | — |
| 2018-09-10 | $8.69 | $8.69 | 1,400 | — | — |
| 2018-09-07 | $8.55 | $8.55 | 9,300 | — | — |
| 2018-09-06 | $9.15 | $9.15 | 5,900 | — | — |
| 2018-09-05 | $9.00 | $9.00 | 11,500 | — | — |
| 2018-09-04 | $8.86 | $8.86 | 32,200 | — | — |
| 2018-08-31 | $9.10 | $9.10 | 9,400 | — | — |
| 2018-08-30 | $8.83 | $8.83 | 9,300 | — | — |
| 2018-08-29 | $8.73 | $8.73 | 11,100 | — | — |
| 2018-08-28 | $8.46 | $8.46 | 1,000 | — | — |
| 2018-08-27 | $8.71 | $8.71 | 9,100 | — | — |
| 2018-08-24 | $8.42 | $8.42 | 6,100 | — | — |
| 2018-08-23 | $8.38 | $8.38 | 12,100 | — | — |
| 2018-08-22 | $8.19 | $8.19 | 1,700 | — | — |
| 2018-08-21 | $8.17 | $8.17 | 15,200 | — | — |
| 2018-08-20 | $8.22 | $8.22 | 5,500 | — | — |
| 2018-08-17 | $8.10 | $8.10 | 4,300 | — | — |
| 2018-08-16 | $8.07 | $8.07 | 12,900 | — | — |
| 2018-08-15 | $7.81 | $7.81 | 23,600 | — | — |
| 2018-08-14 | $8.06 | $8.06 | 32,600 | — | — |
| 2018-08-13 | $8.07 | $8.07 | 9,500 | — | — |
| 2018-08-10 | $8.00 | $8.00 | 16,900 | — | — |
| 2018-08-09 | $7.99 | $7.99 | 10,000 | — | — |
| 2018-08-08 | $7.75 | $7.75 | 7,300 | — | — |
| 2018-08-07 | $7.65 | $7.65 | 22,800 | — | — |
| 2018-08-06 | $7.62 | $7.62 | 6,000 | — | — |
| 2018-08-03 | $7.60 | $7.60 | 39,600 | — | — |
| 2018-08-02 | $7.45 | $7.45 | 11,300 | — | — |
| 2018-08-01 | $7.50 | $7.50 | 24,800 | — | — |
| 2018-07-31 | $7.85 | $7.85 | 4,400 | — | — |
| 2018-07-30 | $7.71 | $7.71 | 22,000 | — | — |
| 2018-07-27 | $7.95 | $7.95 | 198,100 | — | — |
| 2018-07-26 | $7.13 | $7.13 | 1,700 | — | — |
| 2018-07-25 | $7.20 | $7.20 | 1,200 | — | — |
| 2018-07-24 | $7.21 | $7.21 | 4,300 | — | — |
| 2018-07-23 | $7.40 | $7.40 | 21,500 | — | — |
| 2018-07-20 | $7.20 | $7.20 | 35,700 | — | — |
| 2018-07-19 | $6.91 | $6.91 | 11,900 | — | — |
| 2018-07-18 | $6.70 | $6.70 | 1,100 | — | — |
| 2018-07-17 | $6.49 | $6.49 | 18,200 | — | — |
| 2018-07-16 | $6.36 | $6.36 | 5,200 | — | — |
| 2018-07-13 | $6.42 | $6.42 | 8,700 | — | — |
| 2018-07-12 | $6.24 | $6.24 | 2,900 | — | — |
| 2018-07-11 | $6.20 | $6.20 | 6,800 | — | — |
| 2018-07-10 | $6.25 | $6.25 | 5,000 | — | — |
| 2018-07-09 | $6.26 | $6.26 | 12,100 | — | — |
| 2018-07-06 | $6.48 | $6.48 | 17,900 | — | — |
| 2018-07-05 | $6.18 | $6.18 | 6,800 | — | — |
| 2018-07-03 | $6.32 | $6.32 | 6,600 | — | — |
| 2018-07-02 | $6.31 | $6.31 | 4,100 | — | — |
| 2018-06-29 | $6.96 | $6.96 | 22,900 | — | — |
| 2018-06-28 | $6.11 | $6.11 | 13,200 | — | — |
| 2018-06-27 | $6.21 | $6.21 | 2,900 | — | — |
| 2018-06-26 | $6.32 | $6.32 | 14,400 | — | — |
| 2018-06-25 | $6.32 | $6.32 | 2,100 | — | — |
| 2018-06-22 | $6.64 | $6.64 | 28,300 | — | — |
| 2018-06-21 | $6.64 | $6.64 | 15,700 | — | — |
| 2018-06-20 | $6.46 | $6.46 | 34,400 | — | — |
| 2018-06-19 | $6.52 | $6.52 | 10,500 | — | — |
| 2018-06-18 | $6.08 | $6.08 | 24,000 | — | — |
| 2018-06-15 | $6.27 | $6.27 | 15,800 | — | — |
| 2018-06-14 | $6.99 | $6.99 | 3,500 | — | — |
| 2018-06-13 | $7.03 | $7.03 | 11,400 | — | — |
| 2018-06-12 | $7.11 | $7.11 | 13,000 | — | — |
| 2018-06-11 | $7.00 | $7.00 | 3,600 | — | — |
| 2018-06-08 | $7.00 | $7.00 | 31,700 | — | — |
| 2018-06-07 | $7.08 | $7.08 | 8,300 | — | — |
| 2018-06-06 | $7.02 | $7.02 | 8,100 | — | — |
| 2018-06-05 | $7.08 | $7.08 | 14,100 | — | — |
| 2018-06-04 | $7.09 | $7.09 | 9,700 | — | — |
| 2018-06-01 | $7.16 | $7.16 | 11,300 | — | — |
| 2018-05-31 | $7.10 | $7.10 | 10,000 | — | — |
| 2018-05-30 | $7.03 | $7.03 | 5,000 | — | — |
| 2018-05-29 | $7.02 | $7.02 | 11,400 | — | — |
| 2018-05-25 | $7.10 | $7.10 | 6,100 | — | — |
| 2018-05-24 | $7.07 | $7.07 | 6,200 | — | — |
| 2018-05-23 | $7.24 | $7.24 | 132,700 | — | — |
| 2018-05-22 | $7.11 | $7.11 | 7,400 | — | — |
| 2018-05-21 | $7.01 | $7.01 | 3,500 | — | — |
| 2018-05-18 | $6.99 | $6.99 | 15,600 | — | — |
| 2018-05-17 | $7.18 | $7.18 | 11,500 | — | — |
| 2018-05-16 | $7.00 | $7.00 | 8,800 | — | — |
| 2018-05-15 | $6.83 | $6.83 | 1,600 | — | — |
| 2018-05-14 | $6.96 | $6.96 | 8,800 | — | — |
| 2018-05-11 | $7.08 | $7.08 | 15,200 | — | — |
| 2018-05-10 | $7.22 | $7.22 | 25,900 | — | — |
| 2018-05-09 | $6.95 | $6.95 | 40,100 | — | — |
| 2018-05-08 | $6.41 | $6.41 | 17,300 | — | — |
| 2018-05-07 | $6.18 | $6.18 | 7,200 | — | — |
| 2018-05-04 | $6.20 | $6.20 | 23,600 | — | — |
| 2018-05-03 | $5.56 | $5.56 | 4,000 | — | — |
| 2018-05-02 | $5.77 | $5.77 | 16,600 | — | — |
| 2018-05-01 | $5.33 | $5.33 | 20,900 | — | — |
| 2018-04-30 | $5.48 | $5.48 | 23,900 | — | — |
| 2018-04-27 | $5.69 | $5.69 | 2,800 | — | — |
| 2018-04-26 | $5.51 | $5.51 | 19,700 | — | — |
| 2018-04-25 | $5.59 | $5.59 | 35,200 | — | — |
| 2018-04-24 | $5.70 | $5.70 | 8,600 | — | — |
| 2018-04-23 | $5.85 | $5.85 | 2,400 | — | — |
| 2018-04-20 | $5.81 | $5.81 | 10,300 | — | — |
| 2018-04-19 | $5.73 | $5.73 | 38,600 | — | — |
| 2018-04-18 | $5.65 | $5.65 | 13,700 | — | — |
| 2018-04-17 | $5.72 | $5.72 | 24,200 | — | — |
| 2018-04-16 | $5.84 | $5.84 | 34,100 | — | — |
| 2018-04-13 | $5.69 | $5.69 | 24,600 | — | — |
| 2018-04-12 | $5.78 | $5.78 | 71,900 | — | — |
| 2018-04-11 | $5.76 | $5.76 | 17,700 | — | — |
| 2018-04-10 | $5.71 | $5.71 | 7,600 | — | — |
| 2018-04-09 | $5.87 | $5.87 | 9,300 | — | — |
| 2018-04-06 | $5.67 | $5.67 | 4,400 | — | — |
| 2018-04-05 | $5.72 | $5.72 | 1,400 | — | — |
| 2018-04-04 | $5.77 | $5.77 | 4,600 | — | — |
| 2018-04-03 | $5.70 | $5.70 | 9,000 | — | — |
| 2018-04-02 | $5.78 | $5.78 | 19,300 | — | — |
| 2018-03-29 | $5.72 | $5.72 | 15,500 | — | — |
| 2018-03-28 | $5.79 | $5.79 | 9,600 | — | — |
| 2018-03-27 | $5.90 | $5.90 | 13,300 | — | — |
| 2018-03-26 | $6.04 | $6.04 | 23,200 | — | — |
| 2018-03-23 | $5.98 | $5.98 | 28,200 | — | — |
| 2018-03-22 | $6.16 | $6.16 | 6,700 | — | — |
| 2018-03-21 | $6.28 | $6.28 | 20,400 | — | — |
| 2018-03-20 | $6.08 | $6.08 | 16,200 | — | — |
| 2018-03-19 | $6.07 | $6.07 | 22,500 | — | — |
| 2018-03-16 | $6.20 | $6.20 | 16,000 | — | — |
| 2018-03-15 | $6.11 | $6.11 | 20,000 | — | — |
| 2018-03-14 | $5.81 | $5.81 | 43,100 | — | — |
| 2018-03-13 | $6.20 | $6.20 | 23,600 | — | — |
| 2018-03-12 | $5.90 | $5.90 | 51,300 | — | — |
| 2018-03-09 | $5.73 | $5.73 | 58,900 | — | — |
| 2018-03-08 | $5.79 | $5.79 | 17,100 | — | — |
| 2018-03-07 | $5.88 | $5.88 | 26,300 | — | — |
| 2018-03-06 | $5.79 | $5.79 | 29,800 | — | — |
| 2018-03-05 | $5.79 | $5.79 | 11,200 | — | — |
| 2018-03-02 | $5.83 | $5.83 | 20,500 | — | — |
| 2018-03-01 | $5.72 | $5.72 | 38,500 | — | — |
| 2018-02-28 | $5.79 | $5.79 | 28,100 | — | — |
| 2018-02-27 | $5.80 | $5.80 | 60,700 | — | — |
| 2018-02-26 | $6.16 | $6.16 | 207,600 | — | — |
| 2018-02-23 | $7.41 | $7.41 | 12,700 | — | — |
| 2018-02-22 | $7.20 | $7.20 | 14,300 | — | — |
| 2018-02-21 | $7.06 | $7.06 | 20,400 | — | — |
| 2018-02-20 | $7.12 | $7.12 | 11,000 | — | — |
| 2018-02-16 | $7.23 | $7.23 | 22,700 | — | — |
| 2018-02-15 | $7.04 | $7.04 | 23,700 | — | — |
| 2018-02-14 | $6.93 | $6.93 | 76,600 | — | — |
| 2018-02-13 | $7.14 | $7.14 | 34,800 | — | — |
| 2018-02-12 | $7.08 | $7.08 | 20,800 | — | — |
| 2018-02-09 | $7.15 | $7.15 | 10,800 | — | — |
| 2018-02-08 | $7.32 | $7.32 | 11,100 | — | — |
| 2018-02-07 | $7.75 | $7.75 | 15,200 | — | — |
| 2018-02-06 | $7.98 | $7.98 | 25,700 | — | — |
| 2018-02-05 | $7.81 | $7.81 | 27,300 | — | — |
| 2018-02-02 | $7.52 | $7.52 | 37,200 | — | — |
| 2018-02-01 | $7.45 | $7.45 | 9,300 | — | — |
| 2018-01-31 | $7.36 | $7.36 | 7,500 | — | — |
| 2018-01-30 | $7.31 | $7.31 | 17,500 | — | — |
| 2018-01-29 | $7.39 | $7.39 | 8,600 | — | — |
| 2018-01-26 | $7.49 | $7.49 | 10,700 | — | — |
| 2018-01-25 | $7.32 | $7.32 | 9,400 | — | — |
| 2018-01-24 | $7.43 | $7.43 | 6,100 | — | — |
| 2018-01-23 | $7.43 | $7.43 | 7,200 | — | — |
| 2018-01-22 | $7.49 | $7.49 | 5,900 | — | — |
| 2018-01-19 | $7.46 | $7.46 | 36,600 | — | — |
| 2018-01-18 | $7.57 | $7.57 | 19,400 | — | — |
| 2018-01-17 | $7.95 | $7.95 | 18,400 | — | — |
| 2018-01-16 | $7.88 | $7.88 | 9,700 | — | — |
| 2018-01-12 | $8.09 | $8.09 | 15,200 | — | — |
| 2018-01-11 | $8.16 | $8.16 | 16,700 | — | — |
| 2018-01-10 | $7.90 | $7.90 | 15,600 | — | — |
| 2018-01-09 | $8.05 | $8.05 | 22,300 | — | — |
| 2018-01-08 | $8.01 | $8.01 | 14,700 | — | — |
| 2018-01-05 | $7.95 | $7.95 | 12,700 | — | — |
| 2018-01-04 | $8.15 | $8.15 | 8,100 | — | — |
| 2018-01-03 | $8.28 | $8.28 | 8,700 | — | — |
| 2018-01-02 | $7.96 | $7.96 | 21,600 | — | — |