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
- 2005-11-15 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 | $2.80 | $6.88 | 461,271 | — | — |
| 2018-12-28 | $2.52 | $6.19 | 449,943 | — | — |
| 2018-12-27 | $2.45 | $6.02 | 332,571 | — | — |
| 2018-12-26 | $2.59 | $6.36 | 309,514 | — | — |
| 2018-12-24 | $2.38 | $5.85 | 193,400 | — | — |
| 2018-12-21 | $2.59 | $6.36 | 243,871 | — | — |
| 2018-12-20 | $2.73 | $6.71 | 184,371 | — | — |
| 2018-12-19 | $2.94 | $7.22 | 174,386 | — | — |
| 2018-12-18 | $2.94 | $7.22 | 321,957 | — | — |
| 2018-12-17 | $3.01 | $7.39 | 300,643 | — | — |
| 2018-12-14 | $3.08 | $7.56 | 128,957 | — | — |
| 2018-12-13 | $3.36 | $8.25 | 76,029 | — | — |
| 2018-12-12 | $3.43 | $8.42 | 88,300 | — | — |
| 2018-12-11 | $3.43 | $8.42 | 76,143 | — | — |
| 2018-12-10 | $3.36 | $8.25 | 106,957 | — | — |
| 2018-12-07 | $3.57 | $8.77 | 97,029 | — | — |
| 2018-12-06 | $3.57 | $8.77 | 106,014 | — | — |
| 2018-12-04 | $3.64 | $8.94 | 141,757 | — | — |
| 2018-12-03 | $3.78 | $9.28 | 132,829 | — | — |
| 2018-11-30 | $3.43 | $8.42 | 191,700 | — | — |
| 2018-11-29 | $3.36 | $8.25 | 202,443 | — | — |
| 2018-11-28 | $3.29 | $8.08 | 178,257 | — | — |
| 2018-11-27 | $3.36 | $8.25 | 207,886 | — | — |
| 2018-11-26 | $3.64 | $8.94 | 164,300 | — | — |
| 2018-11-23 | $3.71 | $9.11 | 70,043 | — | — |
| 2018-11-21 | $3.99 | $9.80 | 127,986 | — | — |
| 2018-11-20 | $3.85 | $9.46 | 276,257 | — | — |
| 2018-11-19 | $4.27 | $10.49 | 70,886 | — | — |
| 2018-11-16 | $4.27 | $10.49 | 226,329 | — | — |
| 2018-11-15 | $3.78 | $9.28 | 202,943 | — | — |
| 2018-11-14 | $3.71 | $9.11 | 148,443 | — | — |
| 2018-11-13 | $3.64 | $8.94 | 294,829 | — | — |
| 2018-11-12 | $3.92 | $9.63 | 248,786 | — | — |
| 2018-11-09 | $4.34 | $10.66 | 224,386 | — | — |
| 2018-11-08 | $4.76 | $11.69 | 72,614 | — | — |
| 2018-11-07 | $4.97 | $12.21 | 75,643 | — | — |
| 2018-11-06 | $4.90 | $12.03 | 77,114 | — | — |
| 2018-11-05 | $5.11 | $12.55 | 106,714 | — | — |
| 2018-11-02 | $4.83 | $11.86 | 293,814 | — | — |
| 2018-11-01 | $5.11 | $12.55 | 75,100 | — | — |
| 2018-10-31 | $5.04 | $12.38 | 105,957 | — | — |
| 2018-10-30 | $5.04 | $12.38 | 86,443 | — | — |
| 2018-10-29 | $5.11 | $12.55 | 135,057 | — | — |
| 2018-10-26 | $5.39 | $13.24 | 60,357 | — | — |
| 2018-10-25 | $5.53 | $13.58 | 64,629 | — | — |
| 2018-10-24 | $5.39 | $13.24 | 50,429 | — | — |
| 2018-10-23 | $5.53 | $13.58 | 64,371 | — | — |
| 2018-10-22 | $5.67 | $13.93 | 30,457 | — | — |
| 2018-10-19 | $5.81 | $14.27 | 73,829 | — | — |
| 2018-10-18 | $5.46 | $13.41 | 88,400 | — | — |
| 2018-10-17 | $5.60 | $13.75 | 75,571 | — | — |
| 2018-10-16 | $5.81 | $14.27 | 51,243 | — | — |
| 2018-10-15 | $5.74 | $14.10 | 214,386 | — | — |
| 2018-10-12 | $5.81 | $14.27 | 115,986 | — | — |
| 2018-10-11 | $6.02 | $14.79 | 158,786 | — | — |
| 2018-10-10 | $6.23 | $15.30 | 119,071 | — | — |
| 2018-10-09 | $6.37 | $15.65 | 58,800 | — | — |
| 2018-10-08 | $6.30 | $15.47 | 77,614 | — | — |
| 2018-10-05 | $6.44 | $15.82 | 86,757 | — | — |
| 2018-10-04 | $6.58 | $16.16 | 90,571 | — | — |
| 2018-10-03 | $6.58 | $16.16 | 120,243 | — | — |
| 2018-10-02 | $6.37 | $15.65 | 172,071 | — | — |
| 2018-10-01 | $6.65 | $16.33 | 75,657 | — | — |
| 2018-09-28 | $6.65 | $16.33 | 52,471 | — | — |
| 2018-09-27 | $6.72 | $16.51 | 40,757 | — | — |
| 2018-09-26 | $6.65 | $16.33 | 56,771 | — | — |
| 2018-09-25 | $6.93 | $17.02 | 86,786 | — | — |
| 2018-09-24 | $7.00 | $17.19 | 192,186 | — | — |
| 2018-09-21 | $6.65 | $16.33 | 53,229 | — | — |
| 2018-09-20 | $6.58 | $16.16 | 21,286 | — | — |
| 2018-09-19 | $6.65 | $16.33 | 48,514 | — | — |
| 2018-09-18 | $6.51 | $15.99 | 51,786 | — | — |
| 2018-09-17 | $6.30 | $15.47 | 144,471 | — | — |
| 2018-09-14 | $6.44 | $15.82 | 48,100 | — | — |
| 2018-09-13 | $6.51 | $15.99 | 27,771 | — | — |
| 2018-09-12 | $6.58 | $16.16 | 65,543 | — | — |
| 2018-09-11 | $6.51 | $15.99 | 54,971 | — | — |
| 2018-09-10 | $6.44 | $15.82 | 52,729 | — | — |
| 2018-09-07 | $6.58 | $16.16 | 51,457 | — | — |
| 2018-09-06 | $6.65 | $16.33 | 96,843 | — | — |
| 2018-09-05 | $6.72 | $16.51 | 67,171 | — | — |
| 2018-09-04 | $6.86 | $16.85 | 69,014 | — | — |
| 2018-08-31 | $6.93 | $17.02 | 173,014 | — | — |
| 2018-08-30 | $7.21 | $17.71 | 59,714 | — | — |
| 2018-08-29 | $7.42 | $18.22 | 45,943 | — | — |
| 2018-08-28 | $7.42 | $18.22 | 52,071 | — | — |
| 2018-08-27 | $7.56 | $18.57 | 40,814 | — | — |
| 2018-08-24 | $7.56 | $18.57 | 156,086 | — | — |
| 2018-08-23 | $7.35 | $18.05 | 74,871 | — | — |
| 2018-08-22 | $7.28 | $17.88 | 86,686 | — | — |
| 2018-08-21 | $7.14 | $17.54 | 88,671 | — | — |
| 2018-08-20 | $6.93 | $17.02 | 132,343 | — | — |
| 2018-08-17 | $6.93 | $17.02 | 34,614 | — | — |
| 2018-08-16 | $6.86 | $16.85 | 51,314 | — | — |
| 2018-08-15 | $6.65 | $16.33 | 138,471 | — | — |
| 2018-08-14 | $6.86 | $16.85 | 116,729 | — | — |
| 2018-08-13 | $6.72 | $16.51 | 74,014 | — | — |
| 2018-08-10 | $6.86 | $16.85 | 79,586 | — | — |
| 2018-08-09 | $6.79 | $16.68 | 116,071 | — | — |
| 2018-08-08 | $6.79 | $16.68 | 230,786 | — | — |
| 2018-08-07 | $7.00 | $17.19 | 270,143 | — | — |
| 2018-08-06 | $7.35 | $18.05 | 93,343 | — | — |
| 2018-08-03 | $7.28 | $17.88 | 222,114 | — | — |
| 2018-08-02 | $7.28 | $17.88 | 279,514 | — | — |
| 2018-08-01 | $7.56 | $18.57 | 98,057 | — | — |
| 2018-07-31 | $7.56 | $18.57 | 86,943 | — | — |
| 2018-07-30 | $7.49 | $18.40 | 236,414 | — | — |
| 2018-07-27 | $7.35 | $18.05 | 36,357 | — | — |
| 2018-07-26 | $7.35 | $18.05 | 78,271 | — | — |
| 2018-07-25 | $7.42 | $18.22 | 67,700 | — | — |
| 2018-07-24 | $7.28 | $17.88 | 66,957 | — | — |
| 2018-07-23 | $7.28 | $17.88 | 66,243 | — | — |
| 2018-07-20 | $7.28 | $17.88 | 102,700 | — | — |
| 2018-07-19 | $7.35 | $18.05 | 79,971 | — | — |
| 2018-07-18 | $7.35 | $18.05 | 111,057 | — | — |
| 2018-07-17 | $7.42 | $18.22 | 392,700 | — | — |
| 2018-07-16 | $7.63 | $18.74 | 163,157 | — | — |
| 2018-07-13 | $7.91 | $19.43 | 60,743 | — | — |
| 2018-07-12 | $7.84 | $19.26 | 102,586 | — | — |
| 2018-07-11 | $7.84 | $19.26 | 236,643 | — | — |
| 2018-07-10 | $8.12 | $19.94 | 253,529 | — | — |
| 2018-07-09 | $7.84 | $19.26 | 184,557 | — | — |
| 2018-07-06 | $7.91 | $19.43 | 149,371 | — | — |
| 2018-07-05 | $7.84 | $19.26 | 115,600 | — | — |
| 2018-07-03 | $7.98 | $19.60 | 106,014 | — | — |
| 2018-07-02 | $7.98 | $19.60 | 90,671 | — | — |
| 2018-06-29 | $7.91 | $19.43 | 185,129 | — | — |
| 2018-06-28 | $7.63 | $18.74 | 222,657 | — | — |
| 2018-06-27 | $7.77 | $19.08 | 205,986 | — | — |
| 2018-06-26 | $7.56 | $18.57 | 166,657 | — | — |
| 2018-06-25 | $7.42 | $18.22 | 119,029 | — | — |
| 2018-06-22 | $7.49 | $18.40 | 171,686 | — | — |
| 2018-06-21 | $7.42 | $18.22 | 150,186 | — | — |
| 2018-06-20 | $7.56 | $18.57 | 81,200 | — | — |
| 2018-06-19 | $7.70 | $18.91 | 219,614 | — | — |
| 2018-06-18 | $7.84 | $19.26 | 283,243 | — | — |
| 2018-06-15 | $7.70 | $18.91 | 171,086 | — | — |
| 2018-06-14 | $7.91 | $19.43 | 175,243 | — | — |
| 2018-06-13 | $8.33 | $20.46 | 111,300 | — | — |
| 2018-06-12 | $8.19 | $20.12 | 163,357 | — | — |
| 2018-06-11 | $8.12 | $19.94 | 107,643 | — | — |
| 2018-06-08 | $7.98 | $19.60 | 51,600 | — | — |
| 2018-06-07 | $8.19 | $20.12 | 181,371 | — | — |
| 2018-06-06 | $7.91 | $19.43 | 103,986 | — | — |
| 2018-06-05 | $7.77 | $19.08 | 120,929 | — | — |
| 2018-06-04 | $7.56 | $18.57 | 223,386 | — | — |
| 2018-06-01 | $7.77 | $19.08 | 86,343 | — | — |
| 2018-05-31 | $7.84 | $19.26 | 77,629 | — | — |
| 2018-05-30 | $8.05 | $19.77 | 104,114 | — | — |
| 2018-05-29 | $7.77 | $19.08 | 105,400 | — | — |
| 2018-05-25 | $7.70 | $18.91 | 305,043 | — | — |
| 2018-05-24 | $8.19 | $20.12 | 137,557 | — | — |
| 2018-05-23 | $8.33 | $20.46 | 134,986 | — | — |
| 2018-05-22 | $8.47 | $20.80 | 270,271 | — | — |
| 2018-05-21 | $8.40 | $20.63 | 105,914 | — | — |
| 2018-05-18 | $8.26 | $20.29 | 208,629 | — | — |
| 2018-05-17 | $8.40 | $20.63 | 501,700 | — | — |
| 2018-05-16 | $8.19 | $20.12 | 143,300 | — | — |
| 2018-05-15 | $8.12 | $19.94 | 186,014 | — | — |
| 2018-05-14 | $7.98 | $19.60 | 188,129 | — | — |
| 2018-05-11 | $7.98 | $19.60 | 478,429 | — | — |
| 2018-05-10 | $8.12 | $19.94 | 166,571 | — | — |
| 2018-05-09 | $8.05 | $19.77 | 212,057 | — | — |
| 2018-05-08 | $8.12 | $19.94 | 339,171 | — | — |
| 2018-05-07 | $8.05 | $19.77 | 180,943 | — | — |
| 2018-05-04 | $8.05 | $19.77 | 109,757 | — | — |
| 2018-05-03 | $7.98 | $19.60 | 128,786 | — | — |
| 2018-05-02 | $8.05 | $19.77 | 130,014 | — | — |
| 2018-05-01 | $7.77 | $19.08 | 207,586 | — | — |
| 2018-04-30 | $7.84 | $19.26 | 155,186 | — | — |
| 2018-04-27 | $7.84 | $19.26 | 141,171 | — | — |
| 2018-04-26 | $8.12 | $19.94 | 107,314 | — | — |
| 2018-04-25 | $8.19 | $20.12 | 254,971 | — | — |
| 2018-04-24 | $7.77 | $19.08 | 184,529 | — | — |
| 2018-04-23 | $7.98 | $19.60 | 154,614 | — | — |
| 2018-04-20 | $7.98 | $19.60 | 155,357 | — | — |
| 2018-04-19 | $8.05 | $19.77 | 119,657 | — | — |
| 2018-04-18 | $7.98 | $19.60 | 234,486 | — | — |
| 2018-04-17 | $7.70 | $18.91 | 150,471 | — | — |
| 2018-04-16 | $7.63 | $18.74 | 147,643 | — | — |
| 2018-04-13 | $7.56 | $18.57 | 187,729 | — | — |
| 2018-04-12 | $7.63 | $18.74 | 90,029 | — | — |
| 2018-04-11 | $7.84 | $19.26 | 376,643 | — | — |
| 2018-04-10 | $7.56 | $18.57 | 150,929 | — | — |
| 2018-04-09 | $7.42 | $18.22 | 120,343 | — | — |
| 2018-04-06 | $7.49 | $18.40 | 204,929 | — | — |
| 2018-04-05 | $7.42 | $18.22 | 140,429 | — | — |
| 2018-04-04 | $7.42 | $18.22 | 127,214 | — | — |
| 2018-04-03 | $7.28 | $17.88 | 102,386 | — | — |
| 2018-04-02 | $7.28 | $17.88 | 695,014 | — | — |
| 2018-03-29 | $6.86 | $16.85 | 152,157 | — | — |
| 2018-03-28 | $6.44 | $15.82 | 182,014 | — | — |
| 2018-03-27 | $6.51 | $15.99 | 109,771 | — | — |
| 2018-03-26 | $6.72 | $16.51 | 89,014 | — | — |
| 2018-03-23 | $6.79 | $16.68 | 175,571 | — | — |
| 2018-03-22 | $6.93 | $17.02 | 276,986 | — | — |
| 2018-03-21 | $7.28 | $17.88 | 639,000 | — | — |
| 2018-03-20 | $6.30 | $15.47 | 128,771 | — | — |
| 2018-03-19 | $6.44 | $15.82 | 136,443 | — | — |
| 2018-03-16 | $6.58 | $16.16 | 83,514 | — | — |
| 2018-03-15 | $6.51 | $15.99 | 118,143 | — | — |
| 2018-03-14 | $6.44 | $15.82 | 133,586 | — | — |
| 2018-03-13 | $6.58 | $16.16 | 135,671 | — | — |
| 2018-03-12 | $6.79 | $16.68 | 192,343 | — | — |
| 2018-03-09 | $6.72 | $16.51 | 314,829 | — | — |
| 2018-03-08 | $6.65 | $16.33 | 375,000 | — | — |
| 2018-03-07 | $6.72 | $16.51 | 860,629 | — | — |
| 2018-03-06 | $6.79 | $16.68 | 192,914 | — | — |
| 2018-03-05 | $6.86 | $16.85 | 126,000 | — | — |
| 2018-03-02 | $6.58 | $16.16 | 309,829 | — | — |
| 2018-03-01 | $6.37 | $15.65 | 301,957 | — | — |
| 2018-02-28 | $6.51 | $15.99 | 191,357 | — | — |
| 2018-02-27 | $6.79 | $16.68 | 224,343 | — | — |
| 2018-02-26 | $7.14 | $17.54 | 94,114 | — | — |
| 2018-02-23 | $7.00 | $17.19 | 106,871 | — | — |
| 2018-02-22 | $6.86 | $16.85 | 121,857 | — | — |
| 2018-02-21 | $6.72 | $16.51 | 123,857 | — | — |
| 2018-02-20 | $7.00 | $17.19 | 175,886 | — | — |
| 2018-02-16 | $6.93 | $17.02 | 135,700 | — | — |
| 2018-02-15 | $7.00 | $17.19 | 277,871 | — | — |
| 2018-02-14 | $7.07 | $17.36 | 268,843 | — | — |
| 2018-02-13 | $6.58 | $16.16 | 246,486 | — | — |
| 2018-02-12 | $6.37 | $15.65 | 187,086 | — | — |
| 2018-02-09 | $6.23 | $15.30 | 456,414 | — | — |
| 2018-02-08 | $6.37 | $15.65 | 312,371 | — | — |
| 2018-02-07 | $6.65 | $16.33 | 253,171 | — | — |
| 2018-02-06 | $6.72 | $16.51 | 277,643 | — | — |
| 2018-02-05 | $6.79 | $16.68 | 539,400 | — | — |
| 2018-02-02 | $7.07 | $17.36 | 453,771 | — | — |
| 2018-02-01 | $7.28 | $17.88 | 270,286 | — | — |
| 2018-01-31 | $7.28 | $17.88 | 302,200 | — | — |
| 2018-01-30 | $7.35 | $18.05 | 566,886 | — | — |
| 2018-01-29 | $7.84 | $19.26 | 390,586 | — | — |
| 2018-01-26 | $8.33 | $20.46 | 249,243 | — | — |
| 2018-01-25 | $8.12 | $19.94 | 263,671 | — | — |
| 2018-01-24 | $7.98 | $19.60 | 355,029 | — | — |
| 2018-01-23 | $8.12 | $19.94 | 184,457 | — | — |
| 2018-01-22 | $8.05 | $19.77 | 300,314 | — | — |
| 2018-01-19 | $8.26 | $20.29 | 301,871 | — | — |
| 2018-01-18 | $8.47 | $20.80 | 251,186 | — | — |
| 2018-01-17 | $8.47 | $20.80 | 427,400 | — | — |
| 2018-01-16 | $8.68 | $21.32 | 367,686 | — | — |
| 2018-01-12 | $8.68 | $21.32 | 377,100 | — | — |
| 2018-01-11 | $8.75 | $21.49 | 168,500 | — | — |
| 2018-01-10 | $8.75 | $21.49 | 172,800 | — | — |
| 2018-01-09 | $8.75 | $21.49 | 215,457 | — | — |
| 2018-01-08 | $8.68 | $21.32 | 123,543 | — | — |
| 2018-01-05 | $8.82 | $21.66 | 183,543 | — | — |
| 2018-01-04 | $9.17 | $22.52 | 218,057 | — | — |
| 2018-01-03 | $9.31 | $22.87 | 209,757 | — | — |
| 2018-01-02 | $9.17 | $22.52 | 237,714 | — | — |