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
- 2001-04-02 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 | $4.87 | $5.12 | 2,648,500 | — | — |
| 2018-12-28 | $4.83 | $5.08 | 2,030,100 | — | — |
| 2018-12-27 | $4.82 | $5.07 | 3,584,000 | — | — |
| 2018-12-26 | $4.80 | $5.05 | 2,083,500 | — | — |
| 2018-12-24 | $4.71 | $4.95 | 1,532,400 | — | — |
| 2018-12-21 | $4.73 | $4.97 | 2,068,400 | — | — |
| 2018-12-20 | $4.92 | $5.17 | 2,325,700 | — | — |
| 2018-12-19 | $4.90 | $5.15 | 1,443,100 | — | — |
| 2018-12-18 | $5.04 | $5.30 | 2,335,600 | — | — |
| 2018-12-17 | $5.04 | $5.30 | 2,618,100 | — | — |
| 2018-12-14 | $5.05 | $5.31 | 1,529,700 | — | — |
| 2018-12-13 | $5.14 | $5.40 | 1,745,600 | — | — |
| 2018-12-12 | $5.15 | $5.41 | 1,532,700 | — | — |
| 2018-12-11 | $5.10 | $5.36 | 3,638,700 | — | — |
| 2018-12-10 | $5.23 | $5.50 | 3,014,000 | — | — |
| 2018-12-07 | $5.22 | $5.49 | 2,265,100 | — | — |
| 2018-12-06 | $5.30 | $5.57 | 3,322,000 | — | — |
| 2018-12-04 | $5.24 | $5.51 | 3,714,300 | — | — |
| 2018-12-03 | $5.46 | $5.74 | 1,749,900 | — | — |
| 2018-11-30 | $5.44 | $5.72 | 1,109,300 | — | — |
| 2018-11-29 | $5.49 | $5.77 | 1,347,600 | — | — |
| 2018-11-28 | $5.51 | $5.79 | 1,181,300 | — | — |
| 2018-11-27 | $5.51 | $5.79 | 1,970,300 | — | — |
| 2018-11-26 | $5.47 | $5.75 | 1,394,000 | — | — |
| 2018-11-23 | $5.47 | $5.75 | 684,000 | — | — |
| 2018-11-21 | $5.49 | $5.77 | 3,372,800 | — | — |
| 2018-11-20 | $5.55 | $5.83 | 1,989,300 | — | — |
| 2018-11-19 | $5.56 | $5.85 | 1,565,600 | — | — |
| 2018-11-16 | $5.75 | $6.05 | 1,293,400 | — | — |
| 2018-11-15 | $5.72 | $6.01 | 1,877,700 | — | — |
| 2018-11-14 | $5.88 | $6.18 | 1,649,200 | — | — |
| 2018-11-13 | $5.85 | $6.15 | 1,288,400 | — | — |
| 2018-11-12 | $5.82 | $6.12 | 720,400 | — | — |
| 2018-11-09 | $5.94 | $6.24 | 496,700 | — | — |
| 2018-11-08 | $5.98 | $6.29 | 1,173,400 | — | — |
| 2018-11-07 | $6.05 | $6.36 | 1,108,400 | — | — |
| 2018-11-06 | $6.00 | $6.31 | 688,000 | — | — |
| 2018-11-05 | $5.99 | $6.30 | 756,400 | — | — |
| 2018-11-02 | $6.00 | $6.31 | 1,433,900 | — | — |
| 2018-11-01 | $6.03 | $6.34 | 1,094,700 | — | — |
| 2018-10-31 | $6.02 | $6.33 | 782,100 | — | — |
| 2018-10-30 | $5.92 | $6.22 | 1,218,200 | — | — |
| 2018-10-29 | $5.78 | $6.08 | 1,783,100 | — | — |
| 2018-10-26 | $5.86 | $6.16 | 1,752,400 | — | — |
| 2018-10-25 | $5.90 | $6.20 | 1,789,500 | — | — |
| 2018-10-24 | $5.74 | $6.03 | 2,128,400 | — | — |
| 2018-10-23 | $5.94 | $6.24 | 2,051,300 | — | — |
| 2018-10-22 | $6.05 | $6.36 | 912,000 | — | — |
| 2018-10-19 | $6.11 | $6.42 | 883,500 | — | — |
| 2018-10-18 | $6.05 | $6.36 | 809,100 | — | — |
| 2018-10-17 | $6.15 | $6.47 | 1,098,100 | — | — |
| 2018-10-16 | $6.13 | $6.44 | 1,021,200 | — | — |
| 2018-10-15 | $6.03 | $6.34 | 1,397,600 | — | — |
| 2018-10-12 | $6.06 | $6.37 | 1,720,400 | — | — |
| 2018-10-11 | $6.10 | $6.41 | 1,625,400 | — | — |
| 2018-10-10 | $6.28 | $6.60 | 2,841,500 | — | — |
| 2018-10-09 | $6.43 | $6.76 | 526,500 | — | — |
| 2018-10-08 | $6.45 | $6.78 | 603,300 | — | — |
| 2018-10-05 | $6.40 | $6.73 | 1,053,700 | — | — |
| 2018-10-04 | $6.36 | $6.69 | 1,337,800 | — | — |
| 2018-10-03 | $6.23 | $6.55 | 731,600 | — | — |
| 2018-10-02 | $6.25 | $6.57 | 485,200 | — | — |
| 2018-10-01 | $6.26 | $6.58 | 649,600 | — | — |
| 2018-09-28 | $6.19 | $6.51 | 654,400 | — | — |
| 2018-09-27 | $6.27 | $6.59 | 887,700 | — | — |
| 2018-09-26 | $6.34 | $6.67 | 947,600 | — | — |
| 2018-09-25 | $6.42 | $6.75 | 763,600 | — | — |
| 2018-09-24 | $6.34 | $6.67 | 834,200 | — | — |
| 2018-09-21 | $6.41 | $6.74 | 932,800 | — | — |
| 2018-09-20 | $6.41 | $6.74 | 847,900 | — | — |
| 2018-09-19 | $6.31 | $6.63 | 2,564,900 | — | — |
| 2018-09-18 | $6.23 | $6.55 | 1,586,600 | — | — |
| 2018-09-17 | $6.11 | $6.42 | 1,096,800 | — | — |
| 2018-09-14 | $6.06 | $6.37 | 1,490,100 | — | — |
| 2018-09-13 | $6.04 | $6.35 | 844,700 | — | — |
| 2018-09-12 | $5.99 | $6.30 | 369,900 | — | — |
| 2018-09-11 | $6.04 | $6.35 | 839,600 | — | — |
| 2018-09-10 | $6.03 | $6.34 | 715,800 | — | — |
| 2018-09-07 | $6.00 | $6.31 | 732,800 | — | — |
| 2018-09-06 | $6.01 | $6.32 | 800,300 | — | — |
| 2018-09-05 | $5.99 | $6.30 | 879,000 | — | — |
| 2018-09-04 | $6.03 | $6.34 | 693,700 | — | — |
| 2018-08-31 | $6.04 | $6.35 | 454,300 | — | — |
| 2018-08-30 | $6.08 | $6.39 | 599,800 | — | — |
| 2018-08-29 | $6.18 | $6.50 | 627,500 | — | — |
| 2018-08-28 | $6.08 | $6.39 | 899,600 | — | — |
| 2018-08-27 | $6.11 | $6.42 | 989,000 | — | — |
| 2018-08-24 | $6.02 | $6.33 | 482,600 | — | — |
| 2018-08-23 | $6.04 | $6.35 | 1,386,700 | — | — |
| 2018-08-22 | $6.08 | $6.39 | 560,300 | — | — |
| 2018-08-21 | $6.08 | $6.39 | 976,100 | — | — |
| 2018-08-20 | $6.11 | $6.42 | 741,200 | — | — |
| 2018-08-17 | $6.05 | $6.36 | 492,600 | — | — |
| 2018-08-16 | $5.97 | $6.28 | 877,900 | — | — |
| 2018-08-15 | $5.84 | $6.14 | 782,900 | — | — |
| 2018-08-14 | $5.90 | $6.20 | 1,987,900 | — | — |
| 2018-08-13 | $5.86 | $6.16 | 1,333,900 | — | — |
| 2018-08-10 | $5.94 | $6.24 | 849,100 | — | — |
| 2018-08-09 | $6.06 | $6.37 | 737,900 | — | — |
| 2018-08-08 | $6.11 | $6.42 | 441,300 | — | — |
| 2018-08-07 | $6.06 | $6.37 | 813,700 | — | — |
| 2018-08-06 | $6.10 | $6.41 | 564,800 | — | — |
| 2018-08-03 | $6.22 | $6.54 | 838,500 | — | — |
| 2018-08-02 | $6.33 | $6.65 | 1,237,200 | — | — |
| 2018-08-01 | $6.28 | $6.60 | 1,072,900 | — | — |
| 2018-07-31 | $6.12 | $6.43 | 1,263,900 | — | — |
| 2018-07-30 | $6.32 | $6.64 | 1,953,600 | — | — |
| 2018-07-27 | $6.22 | $6.54 | 925,500 | — | — |
| 2018-07-26 | $6.17 | $6.49 | 1,582,200 | — | — |
| 2018-07-25 | $6.20 | $6.52 | 1,481,300 | — | — |
| 2018-07-24 | $6.21 | $6.53 | 1,020,900 | — | — |
| 2018-07-23 | $6.22 | $6.54 | 1,423,100 | — | — |
| 2018-07-20 | $5.93 | $6.23 | 2,290,100 | — | — |
| 2018-07-19 | $5.86 | $6.16 | 1,261,500 | — | — |
| 2018-07-18 | $5.82 | $6.12 | 1,625,200 | — | — |
| 2018-07-17 | $5.82 | $6.12 | 1,389,900 | — | — |
| 2018-07-16 | $5.72 | $6.01 | 1,096,800 | — | — |
| 2018-07-13 | $5.66 | $5.95 | 764,400 | — | — |
| 2018-07-12 | $5.67 | $5.96 | 1,518,700 | — | — |
| 2018-07-11 | $5.65 | $5.94 | 1,049,100 | — | — |
| 2018-07-10 | $5.71 | $6.00 | 1,944,000 | — | — |
| 2018-07-09 | $5.75 | $6.05 | 2,889,500 | — | — |
| 2018-07-06 | $5.59 | $5.88 | 1,455,300 | — | — |
| 2018-07-05 | $5.55 | $5.83 | 1,386,600 | — | — |
| 2018-07-03 | $5.54 | $5.82 | 1,202,800 | — | — |
| 2018-07-02 | $5.52 | $5.80 | 6,323,500 | — | — |
| 2018-06-29 | $5.65 | $5.94 | 770,300 | — | — |
| 2018-06-28 | $5.68 | $5.97 | 868,000 | — | — |
| 2018-06-27 | $5.68 | $5.97 | 1,881,700 | — | — |
| 2018-06-26 | $5.71 | $6.00 | 1,811,900 | — | — |
| 2018-06-25 | $5.64 | $5.93 | 1,887,000 | — | — |
| 2018-06-22 | $5.68 | $5.97 | 1,476,600 | — | — |
| 2018-06-21 | $5.57 | $5.86 | 2,220,800 | — | — |
| 2018-06-20 | $5.73 | $6.02 | 948,300 | — | — |
| 2018-06-19 | $5.80 | $6.10 | 1,204,800 | — | — |
| 2018-06-18 | $5.86 | $6.16 | 1,336,500 | — | — |
| 2018-06-15 | $5.89 | $6.19 | 1,756,500 | — | — |
| 2018-06-14 | $6.04 | $6.35 | 1,234,400 | — | — |
| 2018-06-13 | $6.07 | $6.38 | 1,151,800 | — | — |
| 2018-06-12 | $6.09 | $6.40 | 959,700 | — | — |
| 2018-06-11 | $6.19 | $6.51 | 1,122,500 | — | — |
| 2018-06-08 | $6.19 | $6.51 | 1,140,800 | — | — |
| 2018-06-07 | $6.19 | $6.51 | 1,430,600 | — | — |
| 2018-06-06 | $6.18 | $6.50 | 1,669,300 | — | — |
| 2018-06-05 | $6.18 | $6.50 | 1,433,000 | — | — |
| 2018-06-04 | $6.26 | $6.58 | 1,885,700 | — | — |
| 2018-06-01 | $6.15 | $6.47 | 3,237,100 | — | — |
| 2018-05-31 | $6.01 | $6.32 | 1,371,100 | — | — |
| 2018-05-30 | $6.09 | $6.40 | 1,789,600 | — | — |
| 2018-05-29 | $6.10 | $6.41 | 2,275,000 | — | — |
| 2018-05-25 | $6.25 | $6.57 | 1,231,300 | — | — |
| 2018-05-24 | $6.30 | $6.62 | 1,712,000 | — | — |
| 2018-05-23 | $6.36 | $6.69 | 2,237,200 | — | — |
| 2018-05-22 | $6.43 | $6.76 | 965,400 | — | — |
| 2018-05-21 | $6.45 | $6.78 | 875,100 | — | — |
| 2018-05-18 | $6.46 | $6.79 | 868,800 | — | — |
| 2018-05-17 | $6.55 | $6.89 | 1,325,600 | — | — |
| 2018-05-16 | $6.49 | $6.82 | 1,491,900 | — | — |
| 2018-05-15 | $6.55 | $6.89 | 1,396,500 | — | — |
| 2018-05-14 | $6.67 | $7.01 | 913,300 | — | — |
| 2018-05-11 | $6.61 | $6.95 | 412,000 | — | — |
| 2018-05-10 | $6.60 | $6.94 | 422,600 | — | — |
| 2018-05-09 | $6.56 | $6.90 | 408,700 | — | — |
| 2018-05-08 | $6.53 | $6.87 | 689,600 | — | — |
| 2018-05-07 | $6.49 | $6.82 | 493,800 | — | — |
| 2018-05-04 | $6.52 | $6.85 | 500,800 | — | — |
| 2018-05-03 | $6.47 | $6.80 | 575,500 | — | — |
| 2018-05-02 | $6.51 | $6.84 | 754,900 | — | — |
| 2018-05-01 | $6.52 | $6.85 | 919,100 | — | — |
| 2018-04-30 | $6.68 | $7.02 | 675,000 | — | — |
| 2018-04-27 | $6.71 | $7.05 | 540,500 | — | — |
| 2018-04-26 | $6.78 | $7.13 | 918,100 | — | — |
| 2018-04-25 | $6.82 | $7.17 | 1,146,700 | — | — |
| 2018-04-24 | $6.81 | $7.16 | 1,681,000 | — | — |
| 2018-04-23 | $6.73 | $7.08 | 920,000 | — | — |
| 2018-04-20 | $6.62 | $6.96 | 701,600 | — | — |
| 2018-04-19 | $6.62 | $6.96 | 2,241,400 | — | — |
| 2018-04-18 | $6.51 | $6.84 | 3,282,600 | — | — |
| 2018-04-17 | $6.54 | $6.88 | 11,628,000 | — | — |
| 2018-04-16 | $6.65 | $6.99 | 765,600 | — | — |
| 2018-04-13 | $6.64 | $6.98 | 951,800 | — | — |
| 2018-04-12 | $6.61 | $6.95 | 1,306,500 | — | — |
| 2018-04-11 | $6.64 | $6.98 | 731,200 | — | — |
| 2018-04-10 | $6.64 | $6.98 | 933,400 | — | — |
| 2018-04-09 | $6.52 | $6.85 | 546,800 | — | — |
| 2018-04-06 | $6.45 | $6.78 | 775,300 | — | — |
| 2018-04-05 | $6.61 | $6.95 | 760,100 | — | — |
| 2018-04-04 | $6.53 | $6.87 | 721,900 | — | — |
| 2018-04-03 | $6.60 | $6.94 | 672,100 | — | — |
| 2018-04-02 | $6.48 | $6.81 | 682,100 | — | — |
| 2018-03-29 | $6.64 | $6.98 | 989,500 | — | — |
| 2018-03-28 | $6.62 | $6.96 | 2,174,100 | — | — |
| 2018-03-27 | $6.60 | $6.94 | 2,473,600 | — | — |
| 2018-03-26 | $6.63 | $6.97 | 1,620,700 | — | — |
| 2018-03-23 | $6.45 | $6.78 | 1,859,100 | — | — |
| 2018-03-22 | $6.56 | $6.90 | 1,806,300 | — | — |
| 2018-03-21 | $6.68 | $7.02 | 1,480,900 | — | — |
| 2018-03-20 | $6.71 | $7.05 | 839,600 | — | — |
| 2018-03-19 | $6.63 | $6.97 | 1,534,700 | — | — |
| 2018-03-16 | $6.78 | $7.13 | 953,100 | — | — |
| 2018-03-15 | $6.82 | $7.17 | 834,100 | — | — |
| 2018-03-14 | $6.83 | $7.18 | 1,094,900 | — | — |
| 2018-03-13 | $6.86 | $7.21 | 1,198,200 | — | — |
| 2018-03-12 | $6.90 | $7.25 | 823,300 | — | — |
| 2018-03-09 | $6.88 | $7.23 | 1,470,400 | — | — |
| 2018-03-08 | $6.85 | $7.20 | 1,419,500 | — | — |
| 2018-03-07 | $6.86 | $7.21 | 1,551,700 | — | — |
| 2018-03-06 | $6.97 | $7.33 | 1,291,400 | — | — |
| 2018-03-05 | $6.98 | $7.34 | 1,245,000 | — | — |
| 2018-03-02 | $6.95 | $7.31 | 2,539,600 | — | — |
| 2018-03-01 | $6.84 | $7.19 | 2,437,300 | — | — |
| 2018-02-28 | $7.11 | $7.47 | 2,536,400 | — | — |
| 2018-02-27 | $7.18 | $7.55 | 1,179,300 | — | — |
| 2018-02-26 | $7.29 | $7.66 | 1,662,300 | — | — |
| 2018-02-23 | $7.26 | $7.63 | 935,600 | — | — |
| 2018-02-22 | $7.17 | $7.54 | 1,293,300 | — | — |
| 2018-02-21 | $7.16 | $7.53 | 1,710,400 | — | — |
| 2018-02-20 | $7.34 | $7.72 | 1,006,000 | — | — |
| 2018-02-16 | $7.40 | $7.78 | 1,826,200 | — | — |
| 2018-02-15 | $7.32 | $7.70 | 1,184,000 | — | — |
| 2018-02-14 | $7.29 | $7.66 | 1,541,200 | — | — |
| 2018-02-13 | $7.15 | $7.52 | 1,832,100 | — | — |
| 2018-02-12 | $7.29 | $7.66 | 1,948,100 | — | — |
| 2018-02-09 | $7.17 | $7.54 | 3,336,400 | — | — |
| 2018-02-08 | $7.08 | $7.44 | 3,088,800 | — | — |
| 2018-02-07 | $7.36 | $7.74 | 2,243,100 | — | — |
| 2018-02-06 | $7.42 | $7.80 | 4,147,400 | — | — |
| 2018-02-05 | $7.18 | $7.55 | 3,862,200 | — | — |
| 2018-02-02 | $7.59 | $7.98 | 2,092,100 | — | — |
| 2018-02-01 | $7.83 | $8.23 | 2,259,700 | — | — |
| 2018-01-31 | $7.62 | $8.01 | 1,294,200 | — | — |
| 2018-01-30 | $7.70 | $8.10 | 1,321,900 | — | — |
| 2018-01-29 | $7.76 | $8.16 | 1,079,100 | — | — |
| 2018-01-26 | $7.78 | $8.18 | 1,281,800 | — | — |
| 2018-01-25 | $7.81 | $8.21 | 1,443,000 | — | — |
| 2018-01-24 | $7.94 | $8.35 | 3,331,300 | — | — |
| 2018-01-23 | $8.02 | $8.43 | 1,021,300 | — | — |
| 2018-01-22 | $8.00 | $8.41 | 1,764,900 | — | — |
| 2018-01-19 | $8.01 | $8.42 | 945,100 | — | — |
| 2018-01-18 | $7.90 | $8.31 | 1,342,500 | — | — |
| 2018-01-17 | $8.03 | $8.44 | 1,777,700 | — | — |
| 2018-01-16 | $8.07 | $8.48 | 4,881,000 | — | — |
| 2018-01-12 | $7.96 | $8.37 | 1,608,600 | — | — |
| 2018-01-11 | $7.94 | $8.35 | 1,503,900 | — | — |
| 2018-01-10 | $7.83 | $8.23 | 2,448,400 | — | — |
| 2018-01-09 | $7.68 | $8.07 | 1,205,500 | — | — |
| 2018-01-08 | $7.67 | $8.06 | 1,024,200 | — | — |
| 2018-01-05 | $7.64 | $8.03 | 1,608,500 | — | — |
| 2018-01-04 | $7.58 | $7.97 | 1,553,500 | — | — |
| 2018-01-03 | $7.41 | $7.79 | 1,272,500 | — | — |
| 2018-01-02 | $7.35 | $7.73 | 745,500 | — | — |