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
- 1999-05-13 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 | $5.62 | $10.80 | 28,800 | — | — |
| 2018-12-28 | $5.62 | $10.80 | 40,200 | — | — |
| 2018-12-27 | $5.83 | $10.97 | 36,300 | — | — |
| 2018-12-26 | $5.85 | $11.01 | 17,200 | — | — |
| 2018-12-24 | $5.90 | $11.11 | 23,600 | — | — |
| 2018-12-21 | $5.79 | $10.90 | 19,000 | — | — |
| 2018-12-20 | $5.70 | $10.73 | 25,000 | — | — |
| 2018-12-19 | $5.72 | $10.77 | 20,800 | — | — |
| 2018-12-18 | $5.70 | $10.73 | 27,100 | — | — |
| 2018-12-17 | $5.78 | $10.88 | 24,200 | — | — |
| 2018-12-14 | $5.87 | $11.05 | 46,900 | — | — |
| 2018-12-13 | $5.75 | $10.82 | 10,700 | — | — |
| 2018-12-12 | $5.80 | $10.92 | 38,200 | — | — |
| 2018-12-11 | $5.98 | $11.26 | 9,500 | — | — |
| 2018-12-10 | $5.93 | $11.16 | 20,100 | — | — |
| 2018-12-07 | $5.95 | $11.20 | 13,300 | — | — |
| 2018-12-06 | $5.95 | $11.20 | 13,100 | — | — |
| 2018-12-04 | $5.92 | $11.14 | 15,600 | — | — |
| 2018-12-03 | $5.90 | $11.11 | 39,000 | — | — |
| 2018-11-30 | $5.87 | $11.05 | 12,600 | — | — |
| 2018-11-29 | $6.04 | $11.37 | 10,600 | — | — |
| 2018-11-28 | $5.99 | $11.27 | 18,900 | — | — |
| 2018-11-27 | $5.99 | $11.27 | 25,300 | — | — |
| 2018-11-26 | $5.87 | $11.05 | 12,100 | — | — |
| 2018-11-23 | $5.92 | $11.14 | 18,800 | — | — |
| 2018-11-21 | $5.58 | $10.50 | 104,700 | — | — |
| 2018-11-20 | $5.93 | $11.16 | 48,500 | — | — |
| 2018-11-19 | $5.97 | $11.24 | 14,300 | — | — |
| 2018-11-16 | $6.00 | $11.29 | 2,500 | — | — |
| 2018-11-15 | $6.01 | $11.31 | 23,900 | — | — |
| 2018-11-14 | $5.95 | $11.20 | 27,200 | — | — |
| 2018-11-13 | $6.12 | $11.52 | 24,400 | — | — |
| 2018-11-12 | $5.97 | $11.24 | 19,200 | — | — |
| 2018-11-09 | $6.02 | $11.33 | 20,700 | — | — |
| 2018-11-08 | $5.95 | $11.20 | 18,600 | — | — |
| 2018-11-07 | $6.05 | $11.39 | 15,500 | — | — |
| 2018-11-06 | $6.06 | $11.41 | 10,800 | — | — |
| 2018-11-05 | $5.95 | $11.20 | 27,800 | — | — |
| 2018-11-02 | $6.05 | $11.39 | 29,800 | — | — |
| 2018-11-01 | $6.06 | $11.41 | 41,400 | — | — |
| 2018-10-31 | $6.08 | $11.44 | 11,500 | — | — |
| 2018-10-30 | $6.05 | $11.39 | 13,500 | — | — |
| 2018-10-29 | $6.08 | $11.44 | 26,100 | — | — |
| 2018-10-26 | $5.97 | $11.24 | 16,600 | — | — |
| 2018-10-25 | $5.95 | $11.20 | 39,000 | — | — |
| 2018-10-24 | $6.06 | $11.41 | 17,800 | — | — |
| 2018-10-23 | $6.13 | $11.54 | 14,300 | — | — |
| 2018-10-22 | $6.08 | $11.44 | 32,500 | — | — |
| 2018-10-19 | $6.09 | $11.46 | 44,100 | — | — |
| 2018-10-18 | $6.15 | $11.58 | 19,000 | — | — |
| 2018-10-17 | $6.23 | $11.73 | 8,600 | — | — |
| 2018-10-16 | $6.10 | $11.48 | 41,800 | — | — |
| 2018-10-15 | $6.15 | $11.58 | 27,300 | — | — |
| 2018-10-12 | $6.10 | $11.48 | 30,700 | — | — |
| 2018-10-11 | $6.17 | $11.61 | 44,200 | — | — |
| 2018-10-10 | $6.20 | $11.67 | 15,100 | — | — |
| 2018-10-09 | $6.15 | $11.58 | 21,400 | — | — |
| 2018-10-08 | $6.36 | $11.75 | 19,100 | — | — |
| 2018-10-05 | $6.35 | $11.73 | 24,100 | — | — |
| 2018-10-04 | $6.45 | $11.91 | 41,100 | — | — |
| 2018-10-03 | $6.44 | $11.89 | 31,500 | — | — |
| 2018-10-02 | $6.40 | $11.82 | 10,500 | — | — |
| 2018-10-01 | $6.36 | $11.75 | 32,500 | — | — |
| 2018-09-28 | $6.40 | $11.82 | 17,600 | — | — |
| 2018-09-27 | $6.50 | $12.00 | 7,900 | — | — |
| 2018-09-26 | $6.45 | $11.91 | 17,200 | — | — |
| 2018-09-25 | $6.35 | $11.73 | 22,100 | — | — |
| 2018-09-24 | $6.15 | $11.36 | 29,700 | — | — |
| 2018-09-21 | $6.45 | $11.91 | 32,800 | — | — |
| 2018-09-20 | $6.15 | $11.36 | 49,300 | — | — |
| 2018-09-19 | $5.95 | $10.99 | 62,500 | — | — |
| 2018-09-18 | $6.10 | $11.27 | 52,300 | — | — |
| 2018-09-17 | $6.33 | $11.69 | 47,600 | — | — |
| 2018-09-14 | $6.40 | $11.82 | 24,600 | — | — |
| 2018-09-13 | $6.35 | $11.73 | 61,000 | — | — |
| 2018-09-12 | $6.30 | $11.63 | 27,400 | — | — |
| 2018-09-11 | $6.40 | $11.82 | 37,700 | — | — |
| 2018-09-10 | $6.40 | $11.82 | 44,500 | — | — |
| 2018-09-07 | $6.55 | $12.10 | 35,300 | — | — |
| 2018-09-06 | $6.60 | $12.19 | 13,700 | — | — |
| 2018-09-05 | $6.70 | $12.37 | 14,500 | — | — |
| 2018-09-04 | $6.85 | $12.65 | 37,400 | — | — |
| 2018-08-31 | $6.65 | $12.28 | 17,800 | — | — |
| 2018-08-30 | $6.67 | $12.32 | 9,200 | — | — |
| 2018-08-29 | $6.55 | $12.10 | 32,300 | — | — |
| 2018-08-28 | $6.55 | $12.10 | 26,100 | — | — |
| 2018-08-27 | $6.50 | $12.00 | 57,300 | — | — |
| 2018-08-24 | $6.55 | $12.10 | 34,000 | — | — |
| 2018-08-23 | $6.60 | $12.19 | 15,300 | — | — |
| 2018-08-22 | $6.60 | $12.19 | 24,100 | — | — |
| 2018-08-21 | $6.60 | $12.19 | 13,900 | — | — |
| 2018-08-20 | $6.60 | $12.19 | 43,800 | — | — |
| 2018-08-17 | $6.65 | $12.28 | 18,300 | — | — |
| 2018-08-16 | $6.61 | $12.21 | 33,000 | — | — |
| 2018-08-15 | $6.72 | $12.41 | 26,000 | — | — |
| 2018-08-14 | $6.75 | $12.47 | 20,700 | — | — |
| 2018-08-13 | $6.80 | $12.56 | 35,600 | — | — |
| 2018-08-10 | $6.75 | $12.47 | 40,800 | — | — |
| 2018-08-09 | $6.80 | $12.56 | 25,000 | — | — |
| 2018-08-08 | $6.80 | $12.56 | 28,200 | — | — |
| 2018-08-07 | $6.80 | $12.56 | 37,600 | — | — |
| 2018-08-06 | $6.80 | $12.56 | 36,300 | — | — |
| 2018-08-03 | $6.75 | $12.47 | 51,200 | — | — |
| 2018-08-02 | $6.90 | $12.74 | 34,100 | — | — |
| 2018-08-01 | $6.75 | $12.47 | 34,800 | — | — |
| 2018-07-31 | $6.85 | $12.65 | 33,800 | — | — |
| 2018-07-30 | $6.85 | $12.65 | 31,200 | — | — |
| 2018-07-27 | $6.80 | $12.56 | 46,300 | — | — |
| 2018-07-26 | $6.85 | $12.65 | 28,200 | — | — |
| 2018-07-25 | $6.95 | $12.83 | 42,900 | — | — |
| 2018-07-24 | $6.85 | $12.65 | 18,300 | — | — |
| 2018-07-23 | $6.90 | $12.74 | 65,400 | — | — |
| 2018-07-20 | $6.75 | $12.47 | 367,800 | — | — |
| 2018-07-19 | $7.15 | $13.20 | 84,700 | — | — |
| 2018-07-18 | $7.05 | $13.02 | 76,300 | — | — |
| 2018-07-17 | $7.25 | $13.39 | 95,600 | — | — |
| 2018-07-16 | $7.25 | $13.39 | 51,700 | — | — |
| 2018-07-13 | $7.66 | $14.15 | 7,300 | — | — |
| 2018-07-12 | $7.69 | $14.20 | 36,300 | — | — |
| 2018-07-11 | $7.50 | $13.85 | 41,600 | — | — |
| 2018-07-10 | $7.65 | $14.13 | 16,800 | — | — |
| 2018-07-09 | $7.85 | $14.50 | 43,700 | — | — |
| 2018-07-06 | $7.95 | $14.46 | 48,700 | — | — |
| 2018-07-05 | $7.85 | $14.28 | 43,900 | — | — |
| 2018-07-03 | $7.80 | $14.19 | 37,100 | — | — |
| 2018-07-02 | $7.90 | $14.37 | 91,700 | — | — |
| 2018-06-29 | $7.55 | $13.73 | 68,400 | — | — |
| 2018-06-28 | $7.45 | $13.55 | 37,000 | — | — |
| 2018-06-27 | $7.35 | $13.37 | 10,600 | — | — |
| 2018-06-26 | $7.27 | $13.22 | 8,200 | — | — |
| 2018-06-25 | $7.20 | $13.10 | 17,400 | — | — |
| 2018-06-22 | $7.15 | $13.00 | 11,700 | — | — |
| 2018-06-21 | $7.20 | $13.10 | 6,800 | — | — |
| 2018-06-20 | $7.20 | $13.10 | 12,600 | — | — |
| 2018-06-19 | $7.20 | $13.10 | 19,700 | — | — |
| 2018-06-18 | $7.30 | $13.28 | 6,900 | — | — |
| 2018-06-15 | $7.30 | $13.28 | 28,700 | — | — |
| 2018-06-14 | $7.25 | $13.19 | 6,800 | — | — |
| 2018-06-13 | $7.25 | $13.19 | 20,400 | — | — |
| 2018-06-12 | $7.25 | $13.19 | 23,700 | — | — |
| 2018-06-11 | $7.40 | $13.46 | 18,000 | — | — |
| 2018-06-08 | $7.35 | $13.37 | 11,500 | — | — |
| 2018-06-07 | $7.25 | $13.19 | 12,500 | — | — |
| 2018-06-06 | $7.35 | $13.37 | 25,100 | — | — |
| 2018-06-05 | $7.55 | $13.73 | 34,900 | — | — |
| 2018-06-04 | $7.35 | $13.37 | 32,000 | — | — |
| 2018-06-01 | $7.40 | $13.46 | 21,100 | — | — |
| 2018-05-31 | $7.28 | $13.24 | 13,300 | — | — |
| 2018-05-30 | $7.20 | $13.10 | 8,600 | — | — |
| 2018-05-29 | $7.23 | $13.15 | 10,200 | — | — |
| 2018-05-25 | $7.30 | $13.28 | 9,400 | — | — |
| 2018-05-24 | $7.30 | $13.28 | 9,000 | — | — |
| 2018-05-23 | $7.23 | $13.15 | 11,000 | — | — |
| 2018-05-22 | $7.40 | $13.46 | 10,800 | — | — |
| 2018-05-21 | $7.25 | $13.19 | 12,500 | — | — |
| 2018-05-18 | $7.20 | $13.10 | 38,300 | — | — |
| 2018-05-17 | $6.90 | $12.55 | 60,600 | — | — |
| 2018-05-16 | $7.05 | $12.82 | 15,800 | — | — |
| 2018-05-15 | $7.36 | $13.39 | 22,800 | — | — |
| 2018-05-14 | $7.50 | $13.64 | 36,700 | — | — |
| 2018-05-11 | $7.60 | $13.82 | 67,000 | — | — |
| 2018-05-10 | $7.10 | $12.91 | 29,000 | — | — |
| 2018-05-09 | $7.25 | $13.19 | 41,800 | — | — |
| 2018-05-08 | $6.96 | $12.66 | 175,500 | — | — |
| 2018-05-07 | $7.36 | $13.39 | 39,300 | — | — |
| 2018-05-04 | $7.55 | $13.73 | 26,400 | — | — |
| 2018-05-03 | $7.51 | $13.66 | 30,400 | — | — |
| 2018-05-02 | $7.59 | $13.81 | 25,300 | — | — |
| 2018-05-01 | $7.55 | $13.73 | 26,000 | — | — |
| 2018-04-30 | $7.50 | $13.64 | 47,500 | — | — |
| 2018-04-27 | $7.40 | $13.46 | 11,200 | — | — |
| 2018-04-26 | $7.35 | $13.37 | 11,500 | — | — |
| 2018-04-25 | $7.35 | $13.37 | 21,300 | — | — |
| 2018-04-24 | $7.25 | $13.19 | 10,100 | — | — |
| 2018-04-23 | $7.30 | $13.28 | 23,400 | — | — |
| 2018-04-20 | $7.30 | $13.28 | 11,100 | — | — |
| 2018-04-19 | $7.35 | $13.37 | 19,400 | — | — |
| 2018-04-18 | $7.30 | $13.28 | 33,200 | — | — |
| 2018-04-17 | $7.16 | $13.02 | 18,100 | — | — |
| 2018-04-16 | $7.10 | $12.91 | 21,500 | — | — |
| 2018-04-13 | $6.90 | $12.55 | 21,500 | — | — |
| 2018-04-12 | $7.05 | $12.82 | 17,400 | — | — |
| 2018-04-11 | $6.85 | $12.46 | 18,100 | — | — |
| 2018-04-10 | $6.95 | $12.64 | 25,900 | — | — |
| 2018-04-09 | $7.05 | $12.82 | 42,900 | — | — |
| 2018-04-06 | $7.35 | $13.15 | 55,400 | — | — |
| 2018-04-05 | $7.15 | $12.79 | 25,800 | — | — |
| 2018-04-04 | $7.10 | $12.70 | 23,900 | — | — |
| 2018-04-03 | $6.95 | $12.43 | 47,300 | — | — |
| 2018-04-02 | $7.00 | $12.52 | 20,000 | — | — |
| 2018-03-29 | $6.95 | $12.43 | 17,900 | — | — |
| 2018-03-28 | $6.91 | $12.36 | 15,500 | — | — |
| 2018-03-27 | $6.90 | $12.35 | 33,700 | — | — |
| 2018-03-26 | $6.95 | $12.43 | 59,100 | — | — |
| 2018-03-23 | $7.20 | $12.88 | 68,400 | — | — |
| 2018-03-22 | $6.95 | $12.43 | 51,600 | — | — |
| 2018-03-21 | $6.80 | $12.17 | 52,400 | — | — |
| 2018-03-20 | $6.50 | $11.63 | 27,900 | — | — |
| 2018-03-19 | $6.40 | $11.45 | 21,300 | — | — |
| 2018-03-16 | $6.40 | $11.45 | 31,200 | — | — |
| 2018-03-15 | $6.40 | $11.45 | 10,600 | — | — |
| 2018-03-14 | $6.39 | $11.43 | 17,000 | — | — |
| 2018-03-13 | $6.35 | $11.36 | 7,800 | — | — |
| 2018-03-12 | $6.35 | $11.36 | 26,800 | — | — |
| 2018-03-09 | $6.25 | $11.18 | 8,000 | — | — |
| 2018-03-08 | $6.28 | $11.24 | 4,000 | — | — |
| 2018-03-07 | $6.25 | $11.18 | 19,600 | — | — |
| 2018-03-06 | $6.25 | $11.18 | 10,200 | — | — |
| 2018-03-05 | $6.22 | $11.13 | 21,700 | — | — |
| 2018-03-02 | $6.25 | $11.18 | 10,200 | — | — |
| 2018-03-01 | $6.25 | $11.18 | 17,200 | — | — |
| 2018-02-28 | $6.25 | $11.18 | 43,400 | — | — |
| 2018-02-27 | $6.20 | $11.09 | 28,500 | — | — |
| 2018-02-26 | $6.15 | $11.00 | 5,300 | — | — |
| 2018-02-23 | $6.15 | $11.00 | 5,600 | — | — |
| 2018-02-22 | $6.13 | $10.97 | 9,100 | — | — |
| 2018-02-21 | $6.10 | $10.91 | 1,700 | — | — |
| 2018-02-20 | $6.12 | $10.95 | 8,700 | — | — |
| 2018-02-16 | $6.12 | $10.95 | 4,100 | — | — |
| 2018-02-15 | $6.11 | $10.93 | 5,300 | — | — |
| 2018-02-14 | $6.15 | $11.00 | 24,400 | — | — |
| 2018-02-13 | $6.08 | $10.88 | 15,600 | — | — |
| 2018-02-12 | $6.05 | $10.82 | 17,600 | — | — |
| 2018-02-09 | $6.10 | $10.91 | 29,000 | — | — |
| 2018-02-08 | $6.01 | $10.75 | 27,300 | — | — |
| 2018-02-07 | $6.02 | $10.77 | 20,500 | — | — |
| 2018-02-06 | $5.88 | $10.52 | 22,900 | — | — |
| 2018-02-05 | $5.78 | $10.34 | 14,300 | — | — |
| 2018-02-02 | $5.90 | $10.56 | 8,400 | — | — |
| 2018-02-01 | $5.85 | $10.47 | 23,100 | — | — |
| 2018-01-31 | $5.95 | $10.65 | 10,100 | — | — |
| 2018-01-30 | $6.03 | $10.79 | 17,000 | — | — |
| 2018-01-29 | $6.03 | $10.79 | 13,700 | — | — |
| 2018-01-26 | $6.04 | $10.81 | 7,600 | — | — |
| 2018-01-25 | $6.09 | $10.90 | 3,800 | — | — |
| 2018-01-24 | $6.05 | $10.82 | 23,600 | — | — |
| 2018-01-23 | $6.10 | $10.91 | 15,800 | — | — |
| 2018-01-22 | $6.05 | $10.82 | 23,600 | — | — |
| 2018-01-19 | $6.10 | $10.91 | 46,900 | — | — |
| 2018-01-18 | $6.10 | $10.91 | 46,000 | — | — |
| 2018-01-17 | $5.95 | $10.65 | 35,200 | — | — |
| 2018-01-16 | $5.90 | $10.56 | 27,200 | — | — |
| 2018-01-12 | $5.85 | $10.47 | 18,900 | — | — |
| 2018-01-11 | $5.88 | $10.52 | 31,900 | — | — |
| 2018-01-10 | $5.75 | $10.29 | 10,900 | — | — |
| 2018-01-09 | $5.77 | $10.32 | 13,800 | — | — |
| 2018-01-08 | $5.72 | $10.23 | 28,200 | — | — |
| 2018-01-05 | $5.79 | $10.36 | 14,300 | — | — |
| 2018-01-04 | $5.79 | $10.36 | 22,500 | — | — |
| 2018-01-03 | $5.85 | $10.47 | 13,100 | — | — |
| 2018-01-02 | $5.95 | $10.65 | 6,300 | — | — |