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
- 1983-03-16 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 | $5.25 | $8.81 | 31,933 | — | — |
| 2018-12-28 | $5.25 | $8.81 | 31,400 | — | — |
| 2018-12-27 | $5.25 | $8.81 | 14,767 | — | — |
| 2018-12-26 | $5.28 | $8.86 | 9,633 | — | — |
| 2018-12-24 | $5.37 | $9.01 | 14,300 | — | — |
| 2018-12-21 | $5.49 | $9.22 | 28,633 | — | — |
| 2018-12-20 | $5.43 | $9.12 | 28,400 | — | — |
| 2018-12-19 | $5.40 | $9.06 | 41,233 | — | — |
| 2018-12-18 | $5.37 | $9.01 | 39,067 | — | — |
| 2018-12-17 | $5.46 | $9.17 | 32,667 | — | — |
| 2018-12-14 | $5.73 | $9.62 | 17,667 | — | — |
| 2018-12-13 | $5.70 | $9.57 | 63,300 | — | — |
| 2018-12-12 | $5.76 | $9.67 | 22,800 | — | — |
| 2018-12-11 | $5.76 | $9.67 | 29,400 | — | — |
| 2018-12-10 | $5.73 | $9.62 | 7,833 | — | — |
| 2018-12-07 | $5.91 | $9.92 | 45,900 | — | — |
| 2018-12-06 | $5.82 | $9.77 | 17,700 | — | — |
| 2018-12-04 | $5.88 | $9.87 | 4,967 | — | — |
| 2018-12-03 | $5.94 | $9.97 | 2,833 | — | — |
| 2018-11-30 | $5.85 | $9.82 | 5,200 | — | — |
| 2018-11-29 | $5.88 | $9.87 | 7,067 | — | — |
| 2018-11-28 | $6.00 | $10.07 | 2,267 | — | — |
| 2018-11-27 | $5.94 | $9.97 | 5,633 | — | — |
| 2018-11-26 | $6.03 | $10.12 | 1,700 | — | — |
| 2018-11-23 | $6.06 | $10.17 | 1,133 | — | — |
| 2018-11-21 | $6.06 | $10.17 | 6,833 | — | — |
| 2018-11-20 | $6.09 | $10.22 | 17,533 | — | — |
| 2018-11-19 | $6.06 | $10.17 | 17,667 | — | — |
| 2018-11-16 | $5.97 | $10.02 | 22,333 | — | — |
| 2018-11-15 | $6.09 | $10.22 | 22,567 | — | — |
| 2018-11-14 | $6.06 | $10.17 | 15,233 | — | — |
| 2018-11-13 | $6.09 | $10.22 | 3,500 | — | — |
| 2018-11-12 | $6.03 | $10.12 | 2,933 | — | — |
| 2018-11-09 | $6.18 | $10.37 | 9,567 | — | — |
| 2018-11-08 | $6.12 | $10.27 | 16,300 | — | — |
| 2018-11-07 | $6.18 | $10.37 | 11,933 | — | — |
| 2018-11-06 | $6.18 | $10.37 | 22,100 | — | — |
| 2018-11-05 | $6.15 | $10.32 | 13,800 | — | — |
| 2018-11-02 | $6.12 | $10.27 | 21,033 | — | — |
| 2018-11-01 | $6.18 | $10.37 | 7,367 | — | — |
| 2018-10-31 | $6.03 | $10.12 | 3,700 | — | — |
| 2018-10-30 | $6.12 | $10.27 | 15,000 | — | — |
| 2018-10-29 | $6.09 | $10.22 | 5,400 | — | — |
| 2018-10-26 | $6.00 | $10.07 | 19,133 | — | — |
| 2018-10-25 | $6.00 | $10.07 | 30,900 | — | — |
| 2018-10-24 | $6.06 | $10.17 | 25,567 | — | — |
| 2018-10-23 | $6.15 | $10.32 | 6,067 | — | — |
| 2018-10-22 | $5.97 | $10.02 | 49,100 | — | — |
| 2018-10-19 | $6.33 | $10.63 | 12,567 | — | — |
| 2018-10-18 | $6.39 | $10.73 | 6,567 | — | — |
| 2018-10-17 | $6.57 | $11.03 | 2,533 | — | — |
| 2018-10-16 | $6.57 | $11.03 | 4,367 | — | — |
| 2018-10-15 | $6.39 | $10.73 | 16,500 | — | — |
| 2018-10-12 | $6.45 | $10.83 | 8,433 | — | — |
| 2018-10-11 | $6.45 | $10.83 | 13,000 | — | — |
| 2018-10-10 | $6.60 | $11.08 | 13,233 | — | — |
| 2018-10-09 | $6.72 | $11.28 | 5,300 | — | — |
| 2018-10-08 | $6.42 | $10.78 | 22,667 | — | — |
| 2018-10-05 | $6.87 | $11.53 | 26,333 | — | — |
| 2018-10-04 | $6.78 | $11.38 | 407,600 | — | — |
| 2018-10-03 | $6.66 | $11.18 | 2,600 | — | — |
| 2018-10-02 | $6.81 | $11.43 | 49,567 | — | — |
| 2018-10-01 | $6.51 | $10.93 | 5,200 | — | — |
| 2018-09-28 | $6.51 | $10.93 | 6,867 | — | — |
| 2018-09-27 | $6.69 | $11.23 | 1,000 | — | — |
| 2018-09-26 | $6.60 | $11.08 | 2,867 | — | — |
| 2018-09-25 | $6.57 | $11.03 | 4,000 | — | — |
| 2018-09-24 | $6.63 | $11.13 | 27,900 | — | — |
| 2018-09-21 | $6.45 | $10.83 | 2,967 | — | — |
| 2018-09-20 | $6.45 | $10.83 | 5,600 | — | — |
| 2018-09-19 | $6.57 | $11.03 | 21,933 | — | — |
| 2018-09-18 | $6.60 | $11.08 | 7,967 | — | — |
| 2018-09-17 | $6.75 | $11.33 | 31,233 | — | — |
| 2018-09-14 | $6.78 | $11.38 | 1,933 | — | — |
| 2018-09-13 | $6.72 | $11.28 | 16,967 | — | — |
| 2018-09-12 | $6.54 | $10.98 | 23,033 | — | — |
| 2018-09-11 | $6.51 | $10.93 | 10,067 | — | — |
| 2018-09-10 | $6.36 | $10.68 | 17,133 | — | — |
| 2018-09-07 | $6.51 | $10.93 | 10,233 | — | — |
| 2018-09-06 | $6.51 | $10.93 | 15,700 | — | — |
| 2018-09-05 | $6.75 | $11.33 | 8,700 | — | — |
| 2018-09-04 | $6.81 | $11.43 | 3,867 | — | — |
| 2018-08-31 | $6.69 | $11.23 | 19,700 | — | — |
| 2018-08-30 | $6.81 | $11.43 | 9,200 | — | — |
| 2018-08-29 | $6.84 | $11.48 | 9,800 | — | — |
| 2018-08-28 | $6.90 | $11.58 | 2,500 | — | — |
| 2018-08-27 | $6.93 | $11.63 | 19,433 | — | — |
| 2018-08-24 | $7.14 | $11.99 | 5,567 | — | — |
| 2018-08-23 | $6.93 | $11.63 | 4,733 | — | — |
| 2018-08-22 | $6.96 | $11.68 | 7,133 | — | — |
| 2018-08-21 | $6.96 | $11.68 | 5,933 | — | — |
| 2018-08-20 | $7.05 | $11.83 | 12,933 | — | — |
| 2018-08-17 | $6.93 | $11.63 | 11,500 | — | — |
| 2018-08-16 | $7.26 | $12.19 | 12,467 | — | — |
| 2018-08-15 | $6.96 | $11.68 | 21,267 | — | — |
| 2018-08-14 | $7.17 | $12.04 | 8,567 | — | — |
| 2018-08-13 | $7.14 | $11.99 | 8,733 | — | — |
| 2018-08-10 | $7.11 | $11.94 | 17,100 | — | — |
| 2018-08-09 | $7.20 | $12.09 | 22,467 | — | — |
| 2018-08-08 | $7.38 | $12.39 | 40,733 | — | — |
| 2018-08-07 | $7.35 | $12.34 | 64,500 | — | — |
| 2018-08-06 | $7.08 | $11.89 | 65,900 | — | — |
| 2018-08-03 | $6.87 | $11.53 | 15,533 | — | — |
| 2018-08-02 | $6.90 | $11.58 | 38,800 | — | — |
| 2018-08-01 | $6.66 | $11.18 | 5,700 | — | — |
| 2018-07-31 | $6.69 | $11.23 | 5,467 | — | — |
| 2018-07-30 | $6.60 | $11.08 | 11,200 | — | — |
| 2018-07-27 | $6.60 | $11.08 | 5,933 | — | — |
| 2018-07-26 | $6.57 | $11.03 | 15,600 | — | — |
| 2018-07-25 | $6.75 | $11.33 | 6,700 | — | — |
| 2018-07-24 | $6.63 | $11.13 | 17,467 | — | — |
| 2018-07-23 | $6.66 | $11.18 | 15,367 | — | — |
| 2018-07-20 | $6.63 | $11.13 | 12,867 | — | — |
| 2018-07-19 | $6.51 | $10.93 | 9,133 | — | — |
| 2018-07-18 | $6.63 | $11.13 | 3,300 | — | — |
| 2018-07-17 | $6.54 | $10.98 | 39,600 | — | — |
| 2018-07-16 | $6.51 | $10.93 | 10,700 | — | — |
| 2018-07-13 | $6.48 | $10.88 | 5,467 | — | — |
| 2018-07-12 | $6.45 | $10.83 | 10,733 | — | — |
| 2018-07-11 | $6.51 | $10.93 | 10,533 | — | — |
| 2018-07-10 | $6.66 | $11.18 | 12,533 | — | — |
| 2018-07-09 | $6.48 | $10.88 | 49,233 | — | — |
| 2018-07-06 | $6.66 | $11.18 | 47,200 | — | — |
| 2018-07-05 | $6.87 | $11.53 | 38,800 | — | — |
| 2018-07-03 | $6.78 | $11.38 | 24,933 | — | — |
| 2018-07-02 | $6.87 | $11.53 | 22,333 | — | — |
| 2018-06-29 | $6.93 | $11.63 | 14,300 | — | — |
| 2018-06-28 | $6.96 | $11.68 | 8,800 | — | — |
| 2018-06-27 | $6.90 | $11.58 | 25,800 | — | — |
| 2018-06-26 | $7.08 | $11.89 | 13,167 | — | — |
| 2018-06-25 | $7.02 | $11.78 | 31,067 | — | — |
| 2018-06-22 | $6.90 | $11.58 | 6,533 | — | — |
| 2018-06-21 | $6.75 | $11.33 | 6,000 | — | — |
| 2018-06-20 | $6.78 | $11.38 | 9,800 | — | — |
| 2018-06-19 | $6.69 | $11.23 | 11,567 | — | — |
| 2018-06-18 | $6.75 | $11.33 | 27,100 | — | — |
| 2018-06-15 | $6.84 | $11.48 | 37,700 | — | — |
| 2018-06-14 | $6.96 | $11.68 | 23,300 | — | — |
| 2018-06-13 | $6.87 | $11.53 | 12,833 | — | — |
| 2018-06-12 | $6.81 | $11.43 | 81,933 | — | — |
| 2018-06-11 | $6.81 | $11.43 | 35,567 | — | — |
| 2018-06-08 | $6.90 | $11.58 | 51,700 | — | — |
| 2018-06-07 | $6.75 | $11.33 | 17,167 | — | — |
| 2018-06-06 | $6.48 | $10.88 | 39,033 | — | — |
| 2018-06-05 | $6.57 | $11.03 | 27,700 | — | — |
| 2018-06-04 | $6.60 | $11.08 | 22,000 | — | — |
| 2018-06-01 | $6.60 | $11.08 | 10,067 | — | — |
| 2018-05-31 | $6.51 | $10.93 | 21,867 | — | — |
| 2018-05-30 | $6.54 | $10.98 | 49,133 | — | — |
| 2018-05-29 | $6.57 | $11.03 | 19,900 | — | — |
| 2018-05-25 | $6.51 | $10.93 | 20,600 | — | — |
| 2018-05-24 | $6.57 | $11.03 | 8,000 | — | — |
| 2018-05-23 | $6.60 | $11.08 | 10,500 | — | — |
| 2018-05-22 | $6.69 | $11.23 | 45,133 | — | — |
| 2018-05-21 | $6.69 | $11.23 | 45,367 | — | — |
| 2018-05-18 | $6.87 | $11.53 | 16,933 | — | — |
| 2018-05-17 | $6.54 | $10.98 | 13,600 | — | — |
| 2018-05-16 | $6.57 | $11.03 | 28,933 | — | — |
| 2018-05-15 | $6.48 | $10.88 | 18,967 | — | — |
| 2018-05-14 | $6.42 | $10.78 | 51,033 | — | — |
| 2018-05-11 | $6.63 | $11.13 | 34,567 | — | — |
| 2018-05-10 | $6.57 | $11.03 | 162,733 | — | — |
| 2018-05-09 | $6.39 | $10.73 | 10,500 | — | — |
| 2018-05-08 | $6.57 | $11.03 | 31,133 | — | — |
| 2018-05-07 | $6.48 | $10.88 | 57,433 | — | — |
| 2018-05-04 | $6.12 | $10.27 | 38,600 | — | — |
| 2018-05-03 | $5.70 | $9.57 | 38,133 | — | — |
| 2018-05-02 | $5.91 | $9.92 | 21,033 | — | — |
| 2018-05-01 | $5.70 | $9.57 | 6,900 | — | — |
| 2018-04-30 | $5.55 | $9.32 | 8,633 | — | — |
| 2018-04-27 | $5.70 | $9.57 | 5,967 | — | — |
| 2018-04-26 | $5.49 | $9.22 | 3,867 | — | — |
| 2018-04-25 | $5.49 | $9.22 | 13,733 | — | — |
| 2018-04-24 | $5.52 | $9.27 | 8,867 | — | — |
| 2018-04-23 | $5.58 | $9.37 | 20,467 | — | — |
| 2018-04-20 | $5.73 | $9.62 | 3,500 | — | — |
| 2018-04-19 | $5.70 | $9.57 | 2,567 | — | — |
| 2018-04-18 | $5.85 | $9.82 | 7,167 | — | — |
| 2018-04-17 | $5.82 | $9.77 | 5,800 | — | — |
| 2018-04-16 | $5.79 | $9.72 | 4,733 | — | — |
| 2018-04-13 | $5.76 | $9.67 | 16,400 | — | — |
| 2018-04-12 | $5.64 | $9.47 | 36,200 | — | — |
| 2018-04-11 | $5.37 | $9.01 | 22,100 | — | — |
| 2018-04-10 | $5.40 | $9.06 | 224,167 | — | — |
| 2018-04-09 | $5.46 | $9.17 | 26,400 | — | — |
| 2018-04-06 | $5.55 | $9.32 | 4,033 | — | — |
| 2018-04-05 | $5.58 | $9.37 | 8,000 | — | — |
| 2018-04-04 | $5.52 | $9.27 | 9,200 | — | — |
| 2018-04-03 | $5.61 | $9.42 | 21,900 | — | — |
| 2018-04-02 | $5.61 | $9.42 | 11,533 | — | — |
| 2018-03-29 | $5.58 | $9.37 | 2,500 | — | — |
| 2018-03-28 | $5.61 | $9.42 | 7,667 | — | — |
| 2018-03-27 | $5.49 | $9.22 | 27,967 | — | — |
| 2018-03-26 | $5.79 | $9.72 | 5,700 | — | — |
| 2018-03-23 | $5.70 | $9.57 | 13,267 | — | — |
| 2018-03-22 | $5.76 | $9.67 | 6,867 | — | — |
| 2018-03-21 | $5.82 | $9.77 | 6,600 | — | — |
| 2018-03-20 | $5.85 | $9.82 | 7,467 | — | — |
| 2018-03-19 | $5.76 | $9.67 | 8,633 | — | — |
| 2018-03-16 | $5.85 | $9.82 | 8,500 | — | — |
| 2018-03-15 | $5.79 | $9.72 | 16,133 | — | — |
| 2018-03-14 | $5.82 | $9.77 | 24,700 | — | — |
| 2018-03-13 | $5.79 | $9.72 | 19,600 | — | — |
| 2018-03-12 | $5.88 | $9.87 | 27,867 | — | — |
| 2018-03-09 | $5.85 | $9.82 | 20,100 | — | — |
| 2018-03-08 | $6.12 | $10.27 | 27,300 | — | — |
| 2018-03-07 | $5.88 | $9.87 | 16,333 | — | — |
| 2018-03-06 | $5.76 | $9.67 | 19,033 | — | — |
| 2018-03-05 | $5.76 | $9.67 | 17,267 | — | — |
| 2018-03-02 | $5.67 | $9.52 | 16,867 | — | — |
| 2018-03-01 | $5.52 | $9.27 | 10,800 | — | — |
| 2018-02-28 | $5.58 | $9.37 | 31,133 | — | — |
| 2018-02-27 | $5.73 | $9.62 | 45,900 | — | — |
| 2018-02-26 | $5.70 | $9.57 | 22,200 | — | — |
| 2018-02-23 | $5.76 | $9.67 | 26,967 | — | — |
| 2018-02-22 | $5.70 | $9.57 | 6,633 | — | — |
| 2018-02-21 | $5.64 | $9.47 | 4,300 | — | — |
| 2018-02-20 | $5.61 | $9.42 | 19,333 | — | — |
| 2018-02-16 | $5.34 | $8.96 | 7,500 | — | — |
| 2018-02-15 | $5.40 | $9.06 | 7,433 | — | — |
| 2018-02-14 | $5.46 | $9.17 | 5,867 | — | — |
| 2018-02-13 | $5.40 | $9.06 | 68,600 | — | — |
| 2018-02-12 | $5.13 | $8.61 | 27,233 | — | — |
| 2018-02-09 | $5.19 | $8.71 | 68,700 | — | — |
| 2018-02-08 | $5.25 | $8.81 | 47,833 | — | — |
| 2018-02-07 | $5.46 | $9.17 | 28,600 | — | — |
| 2018-02-06 | $5.46 | $9.17 | 80,567 | — | — |
| 2018-02-05 | $5.37 | $9.01 | 33,167 | — | — |
| 2018-02-02 | $5.61 | $9.42 | 31,867 | — | — |
| 2018-02-01 | $5.64 | $9.47 | 50,000 | — | — |
| 2018-01-31 | $5.97 | $10.02 | 41,767 | — | — |
| 2018-01-30 | $5.91 | $9.92 | 78,300 | — | — |
| 2018-01-29 | $6.03 | $10.12 | 104,767 | — | — |
| 2018-01-26 | $6.09 | $10.22 | 18,633 | — | — |
| 2018-01-25 | $6.12 | $10.27 | 8,567 | — | — |
| 2018-01-24 | $6.12 | $10.27 | 62,600 | — | — |
| 2018-01-23 | $6.15 | $10.32 | 27,667 | — | — |
| 2018-01-22 | $6.24 | $10.47 | 45,733 | — | — |
| 2018-01-19 | $6.36 | $10.68 | 38,033 | — | — |
| 2018-01-18 | $6.42 | $10.78 | 71,733 | — | — |
| 2018-01-17 | $6.36 | $10.68 | 22,000 | — | — |
| 2018-01-16 | $6.42 | $10.78 | 19,867 | — | — |
| 2018-01-12 | $6.30 | $10.58 | 20,733 | — | — |
| 2018-01-11 | $6.33 | $10.63 | 28,133 | — | — |
| 2018-01-10 | $6.15 | $10.32 | 95,700 | — | — |
| 2018-01-09 | $6.57 | $11.03 | 329,267 | — | — |
| 2018-01-08 | $6.12 | $10.27 | 21,767 | — | — |
| 2018-01-05 | $6.09 | $10.22 | 27,867 | — | — |
| 2018-01-04 | $6.12 | $10.27 | 20,900 | — | — |
| 2018-01-03 | $6.15 | $10.32 | 35,700 | — | — |
| 2018-01-02 | $6.12 | $10.27 | 26,600 | — | — |