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
- 2011-05-11 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 | $4.07 | $4.07 | 2,676,800 | — | — |
| 2018-12-28 | $3.98 | $3.98 | 3,126,400 | — | — |
| 2018-12-27 | $4.15 | $4.15 | 5,284,500 | — | — |
| 2018-12-26 | $4.12 | $4.12 | 5,014,600 | — | — |
| 2018-12-24 | $3.65 | $3.65 | 3,305,000 | — | — |
| 2018-12-21 | $3.89 | $3.89 | 11,914,900 | — | — |
| 2018-12-20 | $3.72 | $3.72 | 5,352,100 | — | — |
| 2018-12-19 | $3.77 | $3.77 | 5,120,100 | — | — |
| 2018-12-18 | $3.83 | $3.83 | 5,888,000 | — | — |
| 2018-12-17 | $4.16 | $4.16 | 8,522,800 | — | — |
| 2018-12-14 | $4.28 | $4.28 | 7,006,600 | — | — |
| 2018-12-13 | $4.50 | $4.50 | 3,478,600 | — | — |
| 2018-12-12 | $4.65 | $4.65 | 6,987,700 | — | — |
| 2018-12-11 | $4.67 | $4.67 | 4,529,800 | — | — |
| 2018-12-10 | $4.73 | $4.73 | 6,588,700 | — | — |
| 2018-12-07 | $5.04 | $5.04 | 5,647,000 | — | — |
| 2018-12-06 | $5.17 | $5.17 | 6,154,800 | — | — |
| 2018-12-04 | $5.24 | $5.24 | 4,037,800 | — | — |
| 2018-12-03 | $5.82 | $5.82 | 5,686,800 | — | — |
| 2018-11-30 | $5.38 | $5.38 | 3,403,800 | — | — |
| 2018-11-29 | $5.52 | $5.52 | 3,860,700 | — | — |
| 2018-11-28 | $5.57 | $5.57 | 6,035,900 | — | — |
| 2018-11-27 | $5.65 | $5.65 | 14,306,500 | — | — |
| 2018-11-26 | $5.77 | $5.77 | 2,732,700 | — | — |
| 2018-11-23 | $5.68 | $5.68 | 2,580,500 | — | — |
| 2018-11-21 | $5.84 | $5.84 | 3,475,900 | — | — |
| 2018-11-20 | $5.27 | $5.27 | 5,941,500 | — | — |
| 2018-11-19 | $5.78 | $5.78 | 3,905,900 | — | — |
| 2018-11-16 | $5.55 | $5.55 | 3,268,800 | — | — |
| 2018-11-15 | $5.67 | $5.67 | 3,419,100 | — | — |
| 2018-11-14 | $5.67 | $5.67 | 5,491,800 | — | — |
| 2018-11-13 | $5.35 | $5.35 | 3,395,700 | — | — |
| 2018-11-12 | $5.59 | $5.59 | 2,226,800 | — | — |
| 2018-11-09 | $6.04 | $6.04 | 3,812,400 | — | — |
| 2018-11-08 | $5.91 | $5.91 | 3,853,700 | — | — |
| 2018-11-07 | $6.12 | $6.12 | 4,436,800 | — | — |
| 2018-11-06 | $5.93 | $5.93 | 3,575,100 | — | — |
| 2018-11-05 | $6.29 | $6.29 | 6,224,300 | — | — |
| 2018-11-02 | $6.50 | $6.50 | 2,340,500 | — | — |
| 2018-11-01 | $6.76 | $6.76 | 2,467,500 | — | — |
| 2018-10-31 | $6.49 | $6.49 | 2,742,400 | — | — |
| 2018-10-30 | $6.37 | $6.37 | 2,469,800 | — | — |
| 2018-10-29 | $6.12 | $6.12 | 2,419,300 | — | — |
| 2018-10-26 | $6.51 | $6.51 | 3,419,300 | — | — |
| 2018-10-25 | $6.57 | $6.57 | 2,290,800 | — | — |
| 2018-10-24 | $6.45 | $6.45 | 3,273,700 | — | — |
| 2018-10-23 | $6.92 | $6.92 | 4,091,700 | — | — |
| 2018-10-22 | $7.53 | $7.53 | 1,283,700 | — | — |
| 2018-10-19 | $7.69 | $7.69 | 2,525,100 | — | — |
| 2018-10-18 | $7.77 | $7.77 | 2,629,500 | — | — |
| 2018-10-17 | $8.12 | $8.12 | 2,073,500 | — | — |
| 2018-10-16 | $8.32 | $8.32 | 1,226,800 | — | — |
| 2018-10-15 | $8.18 | $8.18 | 1,606,800 | — | — |
| 2018-10-12 | $8.24 | $8.24 | 2,300,600 | — | — |
| 2018-10-11 | $8.28 | $8.28 | 2,210,600 | — | — |
| 2018-10-10 | $8.53 | $8.53 | 6,676,900 | — | — |
| 2018-10-09 | $9.24 | $9.24 | 2,030,900 | — | — |
| 2018-10-08 | $9.20 | $9.20 | 1,917,800 | — | — |
| 2018-10-05 | $9.21 | $9.21 | 2,310,100 | — | — |
| 2018-10-04 | $9.25 | $9.25 | 2,048,100 | — | — |
| 2018-10-03 | $9.71 | $9.71 | 3,302,000 | — | — |
| 2018-10-02 | $9.55 | $9.55 | 2,017,000 | — | — |
| 2018-10-01 | $9.60 | $9.60 | 1,681,200 | — | — |
| 2018-09-28 | $9.35 | $9.35 | 2,147,100 | — | — |
| 2018-09-27 | $9.31 | $9.31 | 1,390,300 | — | — |
| 2018-09-26 | $9.32 | $9.32 | 2,745,900 | — | — |
| 2018-09-25 | $9.65 | $9.65 | 2,301,200 | — | — |
| 2018-09-24 | $9.48 | $9.48 | 3,143,800 | — | — |
| 2018-09-21 | $9.51 | $9.51 | 4,342,400 | — | — |
| 2018-09-20 | $9.45 | $9.45 | 3,306,900 | — | — |
| 2018-09-19 | $9.36 | $9.36 | 1,182,500 | — | — |
| 2018-09-18 | $9.31 | $9.31 | 1,628,400 | — | — |
| 2018-09-17 | $9.00 | $9.00 | 1,723,200 | — | — |
| 2018-09-14 | $9.06 | $9.06 | 1,903,500 | — | — |
| 2018-09-13 | $8.80 | $8.80 | 2,064,900 | — | — |
| 2018-09-12 | $8.71 | $8.71 | 1,517,500 | — | — |
| 2018-09-11 | $8.57 | $8.57 | 1,367,000 | — | — |
| 2018-09-10 | $8.29 | $8.29 | 1,129,800 | — | — |
| 2018-09-07 | $8.37 | $8.37 | 2,030,000 | — | — |
| 2018-09-06 | $8.39 | $8.39 | 2,204,900 | — | — |
| 2018-09-05 | $8.69 | $8.69 | 2,547,700 | — | — |
| 2018-09-04 | $8.90 | $8.90 | 1,726,400 | — | — |
| 2018-08-31 | $9.04 | $9.04 | 1,935,900 | — | — |
| 2018-08-30 | $9.13 | $9.13 | 2,236,400 | — | — |
| 2018-08-29 | $8.91 | $8.91 | 2,313,600 | — | — |
| 2018-08-28 | $8.79 | $8.79 | 2,881,700 | — | — |
| 2018-08-27 | $8.70 | $8.70 | 1,107,800 | — | — |
| 2018-08-24 | $8.61 | $8.61 | 1,365,800 | — | — |
| 2018-08-23 | $8.44 | $8.44 | 1,256,400 | — | — |
| 2018-08-22 | $8.45 | $8.45 | 3,468,100 | — | — |
| 2018-08-21 | $8.28 | $8.28 | 1,793,300 | — | — |
| 2018-08-20 | $8.08 | $8.08 | 1,091,800 | — | — |
| 2018-08-17 | $7.88 | $7.88 | 1,254,500 | — | — |
| 2018-08-16 | $7.77 | $7.77 | 1,540,500 | — | — |
| 2018-08-15 | $7.68 | $7.68 | 4,540,700 | — | — |
| 2018-08-14 | $8.41 | $8.41 | 10,425,400 | — | — |
| 2018-08-13 | $8.36 | $8.36 | 3,393,500 | — | — |
| 2018-08-10 | $8.46 | $8.46 | 2,962,300 | — | — |
| 2018-08-09 | $7.99 | $7.99 | 5,008,300 | — | — |
| 2018-08-08 | $8.08 | $8.08 | 2,082,500 | — | — |
| 2018-08-07 | $8.04 | $8.04 | 3,316,200 | — | — |
| 2018-08-06 | $7.62 | $7.62 | 4,688,000 | — | — |
| 2018-08-03 | $7.64 | $7.64 | 1,950,400 | — | — |
| 2018-08-02 | $7.68 | $7.68 | 1,433,300 | — | — |
| 2018-08-01 | $7.68 | $7.68 | 2,127,000 | — | — |
| 2018-07-31 | $7.58 | $7.58 | 1,536,800 | — | — |
| 2018-07-30 | $7.69 | $7.69 | 1,160,000 | — | — |
| 2018-07-27 | $7.62 | $7.62 | 1,537,500 | — | — |
| 2018-07-26 | $7.77 | $7.77 | 1,490,700 | — | — |
| 2018-07-25 | $7.92 | $7.92 | 1,811,100 | — | — |
| 2018-07-24 | $7.76 | $7.76 | 1,322,300 | — | — |
| 2018-07-23 | $7.78 | $7.78 | 1,445,700 | — | — |
| 2018-07-20 | $7.94 | $7.94 | 1,383,600 | — | — |
| 2018-07-19 | $8.14 | $8.14 | 1,959,300 | — | — |
| 2018-07-18 | $8.16 | $8.16 | 1,226,500 | — | — |
| 2018-07-17 | $8.17 | $8.17 | 1,083,600 | — | — |
| 2018-07-16 | $8.20 | $8.20 | 948,000 | — | — |
| 2018-07-13 | $8.45 | $8.45 | 1,144,100 | — | — |
| 2018-07-12 | $8.53 | $8.53 | 1,492,700 | — | — |
| 2018-07-11 | $8.61 | $8.61 | 2,190,400 | — | — |
| 2018-07-10 | $8.77 | $8.77 | 2,891,000 | — | — |
| 2018-07-09 | $8.90 | $8.90 | 3,124,400 | — | — |
| 2018-07-06 | $8.67 | $8.67 | 2,294,100 | — | — |
| 2018-07-05 | $8.20 | $8.20 | 5,627,300 | — | — |
| 2018-07-03 | $8.03 | $8.03 | 1,286,000 | — | — |
| 2018-07-02 | $7.86 | $7.86 | 1,374,300 | — | — |
| 2018-06-29 | $8.27 | $8.27 | 2,906,800 | — | — |
| 2018-06-28 | $8.26 | $8.26 | 3,412,200 | — | — |
| 2018-06-27 | $7.99 | $7.99 | 3,415,800 | — | — |
| 2018-06-26 | $7.87 | $7.87 | 5,076,600 | — | — |
| 2018-06-25 | $8.08 | $8.08 | 1,894,700 | — | — |
| 2018-06-22 | $8.45 | $8.45 | 5,358,800 | — | — |
| 2018-06-21 | $7.81 | $7.81 | 1,435,000 | — | — |
| 2018-06-20 | $8.13 | $8.13 | 1,606,600 | — | — |
| 2018-06-19 | $8.17 | $8.17 | 1,868,100 | — | — |
| 2018-06-18 | $8.16 | $8.16 | 1,973,100 | — | — |
| 2018-06-15 | $7.75 | $7.75 | 3,804,600 | — | — |
| 2018-06-14 | $8.05 | $8.05 | 1,321,200 | — | — |
| 2018-06-13 | $8.18 | $8.18 | 1,402,900 | — | — |
| 2018-06-12 | $8.15 | $8.15 | 1,584,400 | — | — |
| 2018-06-11 | $8.11 | $8.11 | 1,865,400 | — | — |
| 2018-06-08 | $7.95 | $7.95 | 1,188,800 | — | — |
| 2018-06-07 | $8.00 | $8.00 | 1,610,600 | — | — |
| 2018-06-06 | $7.85 | $7.85 | 1,801,200 | — | — |
| 2018-06-05 | $7.82 | $7.82 | 2,085,500 | — | — |
| 2018-06-04 | $7.83 | $7.83 | 3,396,600 | — | — |
| 2018-06-01 | $7.95 | $7.95 | 3,655,100 | — | — |
| 2018-05-31 | $7.77 | $7.77 | 2,753,100 | — | — |
| 2018-05-30 | $7.79 | $7.79 | 2,475,400 | — | — |
| 2018-05-29 | $7.43 | $7.43 | 3,030,500 | — | — |
| 2018-05-25 | $7.10 | $7.10 | 2,143,400 | — | — |
| 2018-05-24 | $7.43 | $7.43 | 2,131,100 | — | — |
| 2018-05-23 | $7.43 | $7.43 | 1,574,400 | — | — |
| 2018-05-22 | $7.51 | $7.51 | 2,263,500 | — | — |
| 2018-05-21 | $7.64 | $7.64 | 10,242,100 | — | — |
| 2018-05-18 | $7.83 | $7.83 | 3,492,500 | — | — |
| 2018-05-17 | $7.52 | $7.52 | 1,820,500 | — | — |
| 2018-05-16 | $7.41 | $7.41 | 1,270,400 | — | — |
| 2018-05-15 | $7.28 | $7.28 | 1,624,500 | — | — |
| 2018-05-14 | $7.20 | $7.20 | 2,140,800 | — | — |
| 2018-05-11 | $6.99 | $6.99 | 2,601,200 | — | — |
| 2018-05-10 | $7.05 | $7.05 | 2,704,800 | — | — |
| 2018-05-09 | $7.04 | $7.04 | 2,703,300 | — | — |
| 2018-05-08 | $7.09 | $7.09 | 4,585,500 | — | — |
| 2018-05-07 | $7.24 | $7.24 | 4,841,400 | — | — |
| 2018-05-04 | $6.89 | $6.89 | 2,961,000 | — | — |
| 2018-05-03 | $7.00 | $7.00 | 1,294,400 | — | — |
| 2018-05-02 | $7.08 | $7.08 | 1,450,400 | — | — |
| 2018-05-01 | $7.00 | $7.00 | 934,900 | — | — |
| 2018-04-30 | $7.04 | $7.04 | 1,800,900 | — | — |
| 2018-04-27 | $6.92 | $6.92 | 1,507,700 | — | — |
| 2018-04-26 | $7.15 | $7.15 | 3,445,300 | — | — |
| 2018-04-25 | $6.84 | $6.84 | 1,635,400 | — | — |
| 2018-04-24 | $6.71 | $6.71 | 2,160,800 | — | — |
| 2018-04-23 | $6.88 | $6.88 | 1,811,500 | — | — |
| 2018-04-20 | $6.90 | $6.90 | 2,070,700 | — | — |
| 2018-04-19 | $6.77 | $6.77 | 1,953,900 | — | — |
| 2018-04-18 | $6.76 | $6.76 | 1,929,200 | — | — |
| 2018-04-17 | $6.67 | $6.67 | 663,800 | — | — |
| 2018-04-16 | $6.63 | $6.63 | 2,080,300 | — | — |
| 2018-04-13 | $6.67 | $6.67 | 2,283,200 | — | — |
| 2018-04-12 | $6.47 | $6.47 | 2,654,200 | — | — |
| 2018-04-11 | $6.48 | $6.48 | 3,532,900 | — | — |
| 2018-04-10 | $6.24 | $6.24 | 9,825,600 | — | — |
| 2018-04-09 | $6.17 | $6.17 | 2,009,800 | — | — |
| 2018-04-06 | $6.16 | $6.16 | 1,544,800 | — | — |
| 2018-04-05 | $6.25 | $6.25 | 1,407,200 | — | — |
| 2018-04-04 | $6.04 | $6.04 | 1,441,600 | — | — |
| 2018-04-03 | $6.02 | $6.02 | 2,115,800 | — | — |
| 2018-04-02 | $5.95 | $5.95 | 1,346,400 | — | — |
| 2018-03-29 | $6.30 | $6.30 | 1,354,200 | — | — |
| 2018-03-28 | $6.09 | $6.09 | 1,088,300 | — | — |
| 2018-03-27 | $6.13 | $6.13 | 1,479,100 | — | — |
| 2018-03-26 | $6.36 | $6.36 | 1,343,600 | — | — |
| 2018-03-23 | $6.25 | $6.25 | 1,964,500 | — | — |
| 2018-03-22 | $6.13 | $6.13 | 1,656,500 | — | — |
| 2018-03-21 | $6.33 | $6.33 | 1,426,900 | — | — |
| 2018-03-20 | $6.18 | $6.18 | 1,166,400 | — | — |
| 2018-03-19 | $6.06 | $6.06 | 1,534,500 | — | — |
| 2018-03-16 | $6.31 | $6.31 | 4,498,000 | — | — |
| 2018-03-15 | $6.06 | $6.06 | 1,912,100 | — | — |
| 2018-03-14 | $6.07 | $6.07 | 2,707,800 | — | — |
| 2018-03-13 | $6.07 | $6.07 | 3,465,900 | — | — |
| 2018-03-12 | $5.88 | $5.88 | 1,860,500 | — | — |
| 2018-03-09 | $5.90 | $5.90 | 2,907,800 | — | — |
| 2018-03-08 | $5.66 | $5.66 | 2,499,100 | — | — |
| 2018-03-07 | $5.56 | $5.56 | 1,924,000 | — | — |
| 2018-03-06 | $5.61 | $5.61 | 2,933,200 | — | — |
| 2018-03-05 | $5.60 | $5.60 | 2,242,700 | — | — |
| 2018-03-02 | $5.59 | $5.59 | 2,671,500 | — | — |
| 2018-03-01 | $5.55 | $5.55 | 2,672,600 | — | — |
| 2018-02-28 | $5.39 | $5.39 | 3,307,000 | — | — |
| 2018-02-27 | $5.79 | $5.79 | 3,580,000 | — | — |
| 2018-02-26 | $6.09 | $6.09 | 2,389,900 | — | — |
| 2018-02-23 | $5.72 | $5.72 | 2,094,100 | — | — |
| 2018-02-22 | $5.64 | $5.64 | 3,219,200 | — | — |
| 2018-02-21 | $5.60 | $5.60 | 1,559,200 | — | — |
| 2018-02-20 | $5.71 | $5.71 | 2,026,300 | — | — |
| 2018-02-16 | $5.73 | $5.73 | 2,882,500 | — | — |
| 2018-02-15 | $5.90 | $5.90 | 4,158,300 | — | — |
| 2018-02-14 | $5.71 | $5.71 | 4,283,000 | — | — |
| 2018-02-13 | $5.30 | $5.30 | 3,700,700 | — | — |
| 2018-02-12 | $5.34 | $5.34 | 3,608,000 | — | — |
| 2018-02-09 | $5.51 | $5.51 | 4,210,100 | — | — |
| 2018-02-08 | $5.37 | $5.37 | 4,673,500 | — | — |
| 2018-02-07 | $5.48 | $5.48 | 3,283,000 | — | — |
| 2018-02-06 | $5.86 | $5.86 | 5,373,900 | — | — |
| 2018-02-05 | $5.74 | $5.74 | 7,085,500 | — | — |
| 2018-02-02 | $6.66 | $6.66 | 2,455,200 | — | — |
| 2018-02-01 | $6.96 | $6.96 | 2,397,500 | — | — |
| 2018-01-31 | $6.91 | $6.91 | 1,961,300 | — | — |
| 2018-01-30 | $6.94 | $6.94 | 2,715,300 | — | — |
| 2018-01-29 | $7.18 | $7.18 | 1,454,400 | — | — |
| 2018-01-26 | $7.47 | $7.47 | 3,553,900 | — | — |
| 2018-01-25 | $7.45 | $7.45 | 3,500,100 | — | — |
| 2018-01-24 | $7.64 | $7.64 | 4,533,300 | — | — |
| 2018-01-23 | $7.07 | $7.07 | 2,331,000 | — | — |
| 2018-01-22 | $6.99 | $6.99 | 1,472,500 | — | — |
| 2018-01-19 | $6.90 | $6.90 | 2,466,500 | — | — |
| 2018-01-18 | $6.79 | $6.79 | 997,700 | — | — |
| 2018-01-17 | $6.98 | $6.98 | 2,287,400 | — | — |
| 2018-01-16 | $6.86 | $6.86 | 2,162,300 | — | — |
| 2018-01-12 | $6.98 | $6.98 | 2,147,400 | — | — |
| 2018-01-11 | $6.86 | $6.86 | 3,788,200 | — | — |
| 2018-01-10 | $6.83 | $6.83 | 5,586,500 | — | — |
| 2018-01-09 | $6.64 | $6.64 | 4,442,700 | — | — |
| 2018-01-08 | $6.79 | $6.79 | 5,329,600 | — | — |
| 2018-01-05 | $6.93 | $6.93 | 1,337,200 | — | — |
| 2018-01-04 | $6.99 | $6.99 | 2,361,000 | — | — |
| 2018-01-03 | $6.98 | $6.98 | 2,527,500 | — | — |
| 2018-01-02 | $6.98 | $6.98 | 1,850,100 | — | — |