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
- 2015-06-16 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 | $5.40 | $5.40 | 60,400 | — | — |
| 2018-12-28 | $4.89 | $4.89 | 21,800 | — | — |
| 2018-12-27 | $4.80 | $4.80 | 13,400 | — | — |
| 2018-12-26 | $4.79 | $4.79 | 13,700 | — | — |
| 2018-12-24 | $4.95 | $4.95 | 14,100 | — | — |
| 2018-12-21 | $5.07 | $5.07 | 52,900 | — | — |
| 2018-12-20 | $5.25 | $5.25 | 38,400 | — | — |
| 2018-12-19 | $5.37 | $5.37 | 25,300 | — | — |
| 2018-12-18 | $5.25 | $5.25 | 18,000 | — | — |
| 2018-12-17 | $4.86 | $4.86 | 12,900 | — | — |
| 2018-12-14 | $4.75 | $4.75 | 10,600 | — | — |
| 2018-12-13 | $4.71 | $4.71 | 11,300 | — | — |
| 2018-12-12 | $4.70 | $4.70 | 8,300 | — | — |
| 2018-12-11 | $4.64 | $4.64 | 3,300 | — | — |
| 2018-12-10 | $4.71 | $4.71 | 8,200 | — | — |
| 2018-12-07 | $4.70 | $4.70 | 8,000 | — | — |
| 2018-12-06 | $4.73 | $4.73 | 34,700 | — | — |
| 2018-12-04 | $4.90 | $4.90 | 19,100 | — | — |
| 2018-12-03 | $4.98 | $4.98 | 28,300 | — | — |
| 2018-11-30 | $5.03 | $5.03 | 78,100 | — | — |
| 2018-11-29 | $4.96 | $4.96 | 29,900 | — | — |
| 2018-11-28 | $5.01 | $5.01 | 26,100 | — | — |
| 2018-11-27 | $4.80 | $4.80 | 3,400 | — | — |
| 2018-11-26 | $4.80 | $4.80 | 6,200 | — | — |
| 2018-11-23 | $4.80 | $4.80 | 2,700 | — | — |
| 2018-11-21 | $4.82 | $4.82 | 9,100 | — | — |
| 2018-11-20 | $4.75 | $4.75 | 20,200 | — | — |
| 2018-11-19 | $4.88 | $4.88 | 4,200 | — | — |
| 2018-11-16 | $5.01 | $5.01 | 32,600 | — | — |
| 2018-11-15 | $4.81 | $4.81 | 7,100 | — | — |
| 2018-11-14 | $4.70 | $4.70 | 25,500 | — | — |
| 2018-11-13 | $4.53 | $4.53 | 21,700 | — | — |
| 2018-11-12 | $4.87 | $4.87 | 5,900 | — | — |
| 2018-11-09 | $5.06 | $5.06 | 11,500 | — | — |
| 2018-11-08 | $5.10 | $5.10 | 18,000 | — | — |
| 2018-11-07 | $5.18 | $5.18 | 19,800 | — | — |
| 2018-11-06 | $4.99 | $4.99 | 17,600 | — | — |
| 2018-11-05 | $4.94 | $4.94 | 47,700 | — | — |
| 2018-11-02 | $5.18 | $5.18 | 3,900 | — | — |
| 2018-11-01 | $5.24 | $5.24 | 6,500 | — | — |
| 2018-10-31 | $5.19 | $5.19 | 26,000 | — | — |
| 2018-10-30 | $5.06 | $5.06 | 27,800 | — | — |
| 2018-10-29 | $5.10 | $5.10 | 81,600 | — | — |
| 2018-10-26 | $5.14 | $5.14 | 26,800 | — | — |
| 2018-10-25 | $5.20 | $5.20 | 16,600 | — | — |
| 2018-10-24 | $5.17 | $5.17 | 8,200 | — | — |
| 2018-10-23 | $5.27 | $5.27 | 18,000 | — | — |
| 2018-10-22 | $5.31 | $5.31 | 13,200 | — | — |
| 2018-10-19 | $5.20 | $5.20 | 64,300 | — | — |
| 2018-10-18 | $5.24 | $5.24 | 11,400 | — | — |
| 2018-10-17 | $5.26 | $5.26 | 23,200 | — | — |
| 2018-10-16 | $5.30 | $5.30 | 47,300 | — | — |
| 2018-10-15 | $5.10 | $5.10 | 25,300 | — | — |
| 2018-10-12 | $5.20 | $5.20 | 31,200 | — | — |
| 2018-10-11 | $5.04 | $5.04 | 53,300 | — | — |
| 2018-10-10 | $5.09 | $5.09 | 23,800 | — | — |
| 2018-10-09 | $5.29 | $5.29 | 28,200 | — | — |
| 2018-10-08 | $5.46 | $5.46 | 8,800 | — | — |
| 2018-10-05 | $5.49 | $5.49 | 136,000 | — | — |
| 2018-10-04 | $5.51 | $5.51 | 20,400 | — | — |
| 2018-10-03 | $5.53 | $5.53 | 27,700 | — | — |
| 2018-10-02 | $5.52 | $5.52 | 47,900 | — | — |
| 2018-10-01 | $5.46 | $5.46 | 62,700 | — | — |
| 2018-09-28 | $5.65 | $5.65 | 36,400 | — | — |
| 2018-09-27 | $5.46 | $5.46 | 39,400 | — | — |
| 2018-09-26 | $5.33 | $5.33 | 81,100 | — | — |
| 2018-09-25 | $5.52 | $5.52 | 78,900 | — | — |
| 2018-09-24 | $5.22 | $5.22 | 136,600 | — | — |
| 2018-09-21 | $4.69 | $4.69 | 190,100 | — | — |
| 2018-09-20 | $4.28 | $4.28 | 82,200 | — | — |
| 2018-09-19 | $4.31 | $4.31 | 63,400 | — | — |
| 2018-09-18 | $4.41 | $4.41 | 76,900 | — | — |
| 2018-09-17 | $4.31 | $4.31 | 78,900 | — | — |
| 2018-09-14 | $4.41 | $4.41 | 47,800 | — | — |
| 2018-09-13 | $4.52 | $4.52 | 71,100 | — | — |
| 2018-09-12 | $4.66 | $4.66 | 49,600 | — | — |
| 2018-09-11 | $4.71 | $4.71 | 48,600 | — | — |
| 2018-09-10 | $4.91 | $4.91 | 66,700 | — | — |
| 2018-09-07 | $4.93 | $4.93 | 69,600 | — | — |
| 2018-09-06 | $5.16 | $5.16 | 705,000 | — | — |
| 2018-09-05 | $5.90 | $5.90 | 45,900 | — | — |
| 2018-09-04 | $6.29 | $6.29 | 38,700 | — | — |
| 2018-08-31 | $6.79 | $6.79 | 27,000 | — | — |
| 2018-08-30 | $6.65 | $6.65 | 30,400 | — | — |
| 2018-08-29 | $6.55 | $6.55 | 21,700 | — | — |
| 2018-08-28 | $6.58 | $6.58 | 13,800 | — | — |
| 2018-08-27 | $6.65 | $6.65 | 17,400 | — | — |
| 2018-08-24 | $6.48 | $6.48 | 16,500 | — | — |
| 2018-08-23 | $6.45 | $6.45 | 14,100 | — | — |
| 2018-08-22 | $6.45 | $6.45 | 6,300 | — | — |
| 2018-08-21 | $6.45 | $6.45 | 30,400 | — | — |
| 2018-08-20 | $6.41 | $6.41 | 18,800 | — | — |
| 2018-08-17 | $6.25 | $6.25 | 4,700 | — | — |
| 2018-08-16 | $6.33 | $6.33 | 17,300 | — | — |
| 2018-08-15 | $6.15 | $6.15 | 20,600 | — | — |
| 2018-08-14 | $6.27 | $6.27 | 8,900 | — | — |
| 2018-08-13 | $6.18 | $6.18 | 7,300 | — | — |
| 2018-08-10 | $6.35 | $6.35 | 6,600 | — | — |
| 2018-08-09 | $6.33 | $6.33 | 15,300 | — | — |
| 2018-08-08 | $6.45 | $6.45 | 9,300 | — | — |
| 2018-08-07 | $6.30 | $6.30 | 27,700 | — | — |
| 2018-08-06 | $6.34 | $6.34 | 4,800 | — | — |
| 2018-08-03 | $6.28 | $6.28 | 2,800 | — | — |
| 2018-08-02 | $6.41 | $6.41 | 11,300 | — | — |
| 2018-08-01 | $6.31 | $6.31 | 31,700 | — | — |
| 2018-07-31 | $6.47 | $6.47 | 15,200 | — | — |
| 2018-07-30 | $6.28 | $6.28 | 8,400 | — | — |
| 2018-07-27 | $6.49 | $6.49 | 13,900 | — | — |
| 2018-07-26 | $6.49 | $6.49 | 4,500 | — | — |
| 2018-07-25 | $6.28 | $6.28 | 7,000 | — | — |
| 2018-07-24 | $6.41 | $6.41 | 12,300 | — | — |
| 2018-07-23 | $6.41 | $6.41 | 16,200 | — | — |
| 2018-07-20 | $6.42 | $6.42 | 12,500 | — | — |
| 2018-07-19 | $6.56 | $6.56 | 11,900 | — | — |
| 2018-07-18 | $6.31 | $6.31 | 19,000 | — | — |
| 2018-07-17 | $6.25 | $6.25 | 15,200 | — | — |
| 2018-07-16 | $6.23 | $6.23 | 11,300 | — | — |
| 2018-07-13 | $6.24 | $6.24 | 10,000 | — | — |
| 2018-07-12 | $6.22 | $6.22 | 14,500 | — | — |
| 2018-07-11 | $6.39 | $6.39 | 6,900 | — | — |
| 2018-07-10 | $6.45 | $6.45 | 10,300 | — | — |
| 2018-07-09 | $6.59 | $6.59 | 26,300 | — | — |
| 2018-07-06 | $6.27 | $6.27 | 12,600 | — | — |
| 2018-07-05 | $6.44 | $6.44 | 20,400 | — | — |
| 2018-07-03 | $6.22 | $6.22 | 10,800 | — | — |
| 2018-07-02 | $6.49 | $6.49 | 28,000 | — | — |
| 2018-06-29 | $6.84 | $6.84 | 60,100 | — | — |
| 2018-06-28 | $6.80 | $6.80 | 60,200 | — | — |
| 2018-06-27 | $6.49 | $6.49 | 34,700 | — | — |
| 2018-06-26 | $6.78 | $6.78 | 73,900 | — | — |
| 2018-06-25 | $6.19 | $6.19 | 37,000 | — | — |
| 2018-06-22 | $6.03 | $6.03 | 804,300 | — | — |
| 2018-06-21 | $6.01 | $6.01 | 74,700 | — | — |
| 2018-06-20 | $6.03 | $6.03 | 88,900 | — | — |
| 2018-06-19 | $6.00 | $6.00 | 142,300 | — | — |
| 2018-06-18 | $6.01 | $6.01 | 232,000 | — | — |
| 2018-06-15 | $5.99 | $5.99 | 258,800 | — | — |
| 2018-06-14 | $6.12 | $6.12 | 76,100 | — | — |
| 2018-06-13 | $6.10 | $6.10 | 89,500 | — | — |
| 2018-06-12 | $6.25 | $6.25 | 11,500 | — | — |
| 2018-06-11 | $6.25 | $6.25 | 17,800 | — | — |
| 2018-06-08 | $6.45 | $6.45 | 20,100 | — | — |
| 2018-06-07 | $6.50 | $6.50 | 15,400 | — | — |
| 2018-06-06 | $6.58 | $6.58 | 15,000 | — | — |
| 2018-06-05 | $6.80 | $6.80 | 54,700 | — | — |
| 2018-06-04 | $6.58 | $6.58 | 17,100 | — | — |
| 2018-06-01 | $7.01 | $7.01 | 26,200 | — | — |
| 2018-05-31 | $6.83 | $6.83 | 15,700 | — | — |
| 2018-05-30 | $6.65 | $6.65 | 19,100 | — | — |
| 2018-05-29 | $6.35 | $6.35 | 23,500 | — | — |
| 2018-05-25 | $6.21 | $6.21 | 13,400 | — | — |
| 2018-05-24 | $6.10 | $6.10 | 38,100 | — | — |
| 2018-05-23 | $6.08 | $6.08 | 30,300 | — | — |
| 2018-05-22 | $6.11 | $6.11 | 18,200 | — | — |
| 2018-05-21 | $6.23 | $6.23 | 53,500 | — | — |
| 2018-05-18 | $6.46 | $6.46 | 42,200 | — | — |
| 2018-05-17 | $6.88 | $6.88 | 53,900 | — | — |
| 2018-05-16 | $6.88 | $6.88 | 13,600 | — | — |
| 2018-05-15 | $7.09 | $7.09 | 21,800 | — | — |
| 2018-05-14 | $7.07 | $7.07 | 8,700 | — | — |
| 2018-05-11 | $6.97 | $6.97 | 37,100 | — | — |
| 2018-05-10 | $6.76 | $6.76 | 4,700 | — | — |
| 2018-05-09 | $6.87 | $6.87 | 12,800 | — | — |
| 2018-05-08 | $6.88 | $6.88 | 16,300 | — | — |
| 2018-05-07 | $7.09 | $7.09 | 11,200 | — | — |
| 2018-05-04 | $6.80 | $6.80 | 14,300 | — | — |
| 2018-05-03 | $6.70 | $6.70 | 6,600 | — | — |
| 2018-05-02 | $6.74 | $6.74 | 8,100 | — | — |
| 2018-05-01 | $6.82 | $6.82 | 5,300 | — | — |
| 2018-04-30 | $6.73 | $6.73 | 15,800 | — | — |
| 2018-04-27 | $6.83 | $6.83 | 14,300 | — | — |
| 2018-04-26 | $6.57 | $6.57 | 42,400 | — | — |
| 2018-04-25 | $7.00 | $7.00 | 78,000 | — | — |
| 2018-04-24 | $7.25 | $7.25 | 103,700 | — | — |
| 2018-04-23 | $6.48 | $6.48 | 90,300 | — | — |
| 2018-04-20 | $5.89 | $5.89 | 138,200 | — | — |
| 2018-04-19 | $5.65 | $5.65 | 98,300 | — | — |
| 2018-04-18 | $5.46 | $5.46 | 84,000 | — | — |
| 2018-04-17 | $5.45 | $5.45 | 73,000 | — | — |
| 2018-04-16 | $5.30 | $5.30 | 12,800 | — | — |
| 2018-04-13 | $5.30 | $5.30 | 25,200 | — | — |
| 2018-04-12 | $5.30 | $5.30 | 47,100 | — | — |
| 2018-04-11 | $5.55 | $5.55 | 12,000 | — | — |
| 2018-04-10 | $5.77 | $5.77 | 11,000 | — | — |
| 2018-04-09 | $5.60 | $5.60 | 24,800 | — | — |
| 2018-04-06 | $5.79 | $5.79 | 28,300 | — | — |
| 2018-04-05 | $5.22 | $5.22 | 13,000 | — | — |
| 2018-04-04 | $5.34 | $5.34 | 25,200 | — | — |
| 2018-04-03 | $5.03 | $5.03 | 18,100 | — | — |
| 2018-04-02 | $5.04 | $5.04 | 32,500 | — | — |
| 2018-03-29 | $4.94 | $4.94 | 183,000 | — | — |
| 2018-03-28 | $4.50 | $4.50 | 23,800 | — | — |
| 2018-03-27 | $4.52 | $4.52 | 32,200 | — | — |
| 2018-03-26 | $4.62 | $4.62 | 42,800 | — | — |
| 2018-03-23 | $4.55 | $4.55 | 26,100 | — | — |
| 2018-03-22 | $4.66 | $4.66 | 46,400 | — | — |
| 2018-03-21 | $4.67 | $4.67 | 62,100 | — | — |
| 2018-03-20 | $4.67 | $4.67 | 185,500 | — | — |
| 2018-03-19 | $5.00 | $5.00 | 113,700 | — | — |
| 2018-03-16 | $4.93 | $4.93 | 239,600 | — | — |
| 2018-03-15 | $4.06 | $4.06 | 132,100 | — | — |
| 2018-03-14 | $4.44 | $4.44 | 279,700 | — | — |
| 2018-03-13 | $4.51 | $4.51 | 130,800 | — | — |
| 2018-03-12 | $4.71 | $4.71 | 61,400 | — | — |
| 2018-03-09 | $4.84 | $4.84 | 57,900 | — | — |
| 2018-03-08 | $5.12 | $5.12 | 38,200 | — | — |
| 2018-03-07 | $4.84 | $4.84 | 101,000 | — | — |
| 2018-03-06 | $5.00 | $5.00 | 171,300 | — | — |
| 2018-03-05 | $5.16 | $5.16 | 143,500 | — | — |
| 2018-03-02 | $6.31 | $6.31 | 18,100 | — | — |
| 2018-03-01 | $5.51 | $5.51 | 24,100 | — | — |
| 2018-02-28 | $5.95 | $5.95 | 24,600 | — | — |
| 2018-02-27 | $5.90 | $5.90 | 29,100 | — | — |
| 2018-02-26 | $5.97 | $5.97 | 16,000 | — | — |
| 2018-02-23 | $5.81 | $5.81 | 28,000 | — | — |
| 2018-02-22 | $5.70 | $5.70 | 17,000 | — | — |
| 2018-02-21 | $5.72 | $5.72 | 44,500 | — | — |
| 2018-02-20 | $5.81 | $5.81 | 29,000 | — | — |
| 2018-02-16 | $5.96 | $5.96 | 51,300 | — | — |
| 2018-02-15 | $6.31 | $6.31 | 4,600 | — | — |
| 2018-02-14 | $6.44 | $6.44 | 15,000 | — | — |
| 2018-02-13 | $6.18 | $6.18 | 21,500 | — | — |
| 2018-02-12 | $6.75 | $6.75 | 15,400 | — | — |
| 2018-02-09 | $6.84 | $6.84 | 15,400 | — | — |
| 2018-02-08 | $6.76 | $6.76 | 8,500 | — | — |
| 2018-02-07 | $6.75 | $6.75 | 29,500 | — | — |
| 2018-02-06 | $6.75 | $6.75 | 37,200 | — | — |
| 2018-02-05 | $6.93 | $6.93 | 28,200 | — | — |
| 2018-02-02 | $6.93 | $6.93 | 12,600 | — | — |
| 2018-02-01 | $7.00 | $7.00 | 32,300 | — | — |
| 2018-01-31 | $6.83 | $6.83 | 9,800 | — | — |
| 2018-01-30 | $7.04 | $7.04 | 27,100 | — | — |
| 2018-01-29 | $7.15 | $7.15 | 153,500 | — | — |
| 2018-01-26 | $7.33 | $7.33 | 186,900 | — | — |
| 2018-01-25 | $7.61 | $7.61 | 17,300 | — | — |
| 2018-01-24 | $8.11 | $8.11 | 15,200 | — | — |
| 2018-01-23 | $8.11 | $8.11 | 38,800 | — | — |
| 2018-01-22 | $8.17 | $8.17 | 7,300 | — | — |
| 2018-01-19 | $8.17 | $8.17 | 10,700 | — | — |
| 2018-01-18 | $8.12 | $8.12 | 13,000 | — | — |
| 2018-01-17 | $8.05 | $8.05 | 62,400 | — | — |
| 2018-01-16 | $8.15 | $8.15 | 10,500 | — | — |
| 2018-01-12 | $8.37 | $8.37 | 8,300 | — | — |
| 2018-01-11 | $8.35 | $8.35 | 18,800 | — | — |
| 2018-01-10 | $8.22 | $8.22 | 35,500 | — | — |
| 2018-01-09 | $8.02 | $8.02 | 10,600 | — | — |
| 2018-01-08 | $8.16 | $8.16 | 19,200 | — | — |
| 2018-01-05 | $8.04 | $8.04 | 20,700 | — | — |
| 2018-01-04 | $8.10 | $8.10 | 15,700 | — | — |
| 2018-01-03 | $8.34 | $8.34 | 72,300 | — | — |
| 2018-01-02 | $8.43 | $8.43 | 25,500 | — | — |