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
- 2014-07-25 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 | $3.98 | $3.98 | 1,089,400 | — | — |
| 2018-12-28 | $4.13 | $4.13 | 786,900 | — | — |
| 2018-12-27 | $3.87 | $3.87 | 513,600 | — | — |
| 2018-12-26 | $4.07 | $4.07 | 1,107,700 | — | — |
| 2018-12-24 | $4.15 | $4.15 | 244,200 | — | — |
| 2018-12-21 | $4.16 | $4.16 | 1,331,100 | — | — |
| 2018-12-20 | $4.49 | $4.49 | 913,800 | — | — |
| 2018-12-19 | $4.69 | $4.69 | 501,700 | — | — |
| 2018-12-18 | $4.88 | $4.88 | 526,000 | — | — |
| 2018-12-17 | $5.04 | $5.04 | 585,000 | — | — |
| 2018-12-14 | $5.33 | $5.33 | 518,700 | — | — |
| 2018-12-13 | $5.64 | $5.64 | 443,900 | — | — |
| 2018-12-12 | $5.73 | $5.73 | 357,700 | — | — |
| 2018-12-11 | $5.83 | $5.83 | 506,100 | — | — |
| 2018-12-10 | $5.60 | $5.60 | 738,700 | — | — |
| 2018-12-07 | $5.82 | $5.82 | 693,700 | — | — |
| 2018-12-06 | $6.07 | $6.07 | 1,039,800 | — | — |
| 2018-12-04 | $5.61 | $5.61 | 1,026,500 | — | — |
| 2018-12-03 | $5.73 | $5.73 | 3,502,700 | — | — |
| 2018-11-30 | $6.66 | $6.66 | 1,073,200 | — | — |
| 2018-11-29 | $6.06 | $6.06 | 900,200 | — | — |
| 2018-11-28 | $5.66 | $5.66 | 477,000 | — | — |
| 2018-11-27 | $5.37 | $5.37 | 205,200 | — | — |
| 2018-11-26 | $5.65 | $5.65 | 344,100 | — | — |
| 2018-11-23 | $5.68 | $5.68 | 194,400 | — | — |
| 2018-11-21 | $5.27 | $5.27 | 256,500 | — | — |
| 2018-11-20 | $5.11 | $5.11 | 277,300 | — | — |
| 2018-11-19 | $5.24 | $5.24 | 276,800 | — | — |
| 2018-11-16 | $5.32 | $5.32 | 280,100 | — | — |
| 2018-11-15 | $5.34 | $5.34 | 408,000 | — | — |
| 2018-11-14 | $5.04 | $5.04 | 284,100 | — | — |
| 2018-11-13 | $5.29 | $5.29 | 193,300 | — | — |
| 2018-11-12 | $5.29 | $5.29 | 195,700 | — | — |
| 2018-11-09 | $5.56 | $5.56 | 337,600 | — | — |
| 2018-11-08 | $5.66 | $5.66 | 1,020,300 | — | — |
| 2018-11-07 | $5.41 | $5.41 | 358,200 | — | — |
| 2018-11-06 | $5.24 | $5.24 | 376,700 | — | — |
| 2018-11-05 | $5.17 | $5.17 | 736,800 | — | — |
| 2018-11-02 | $5.24 | $5.24 | 206,700 | — | — |
| 2018-11-01 | $5.15 | $5.15 | 398,700 | — | — |
| 2018-10-31 | $4.96 | $4.96 | 453,800 | — | — |
| 2018-10-30 | $4.86 | $4.86 | 475,200 | — | — |
| 2018-10-29 | $5.12 | $5.12 | 353,600 | — | — |
| 2018-10-26 | $5.28 | $5.28 | 327,900 | — | — |
| 2018-10-25 | $5.39 | $5.39 | 541,500 | — | — |
| 2018-10-24 | $5.29 | $5.29 | 613,900 | — | — |
| 2018-10-23 | $5.84 | $5.84 | 414,000 | — | — |
| 2018-10-22 | $6.01 | $6.01 | 409,200 | — | — |
| 2018-10-19 | $6.17 | $6.17 | 320,700 | — | — |
| 2018-10-18 | $6.18 | $6.18 | 181,800 | — | — |
| 2018-10-17 | $6.37 | $6.37 | 239,000 | — | — |
| 2018-10-16 | $6.46 | $6.46 | 361,200 | — | — |
| 2018-10-15 | $6.16 | $6.16 | 225,100 | — | — |
| 2018-10-12 | $6.08 | $6.08 | 304,200 | — | — |
| 2018-10-11 | $6.08 | $6.08 | 395,000 | — | — |
| 2018-10-10 | $5.88 | $5.88 | 401,700 | — | — |
| 2018-10-09 | $6.23 | $6.23 | 249,700 | — | — |
| 2018-10-08 | $6.14 | $6.14 | 290,600 | — | — |
| 2018-10-05 | $6.20 | $6.20 | 476,500 | — | — |
| 2018-10-04 | $6.53 | $6.53 | 385,900 | — | — |
| 2018-10-03 | $6.88 | $6.88 | 297,300 | — | — |
| 2018-10-02 | $6.79 | $6.79 | 599,400 | — | — |
| 2018-10-01 | $7.11 | $7.11 | 742,600 | — | — |
| 2018-09-28 | $6.88 | $6.88 | 350,000 | — | — |
| 2018-09-27 | $6.97 | $6.97 | 444,100 | — | — |
| 2018-09-26 | $6.93 | $6.93 | 1,224,600 | — | — |
| 2018-09-25 | $6.62 | $6.62 | 553,000 | — | — |
| 2018-09-24 | $6.44 | $6.44 | 209,500 | — | — |
| 2018-09-21 | $6.45 | $6.45 | 571,800 | — | — |
| 2018-09-20 | $6.43 | $6.43 | 424,100 | — | — |
| 2018-09-19 | $6.43 | $6.43 | 308,900 | — | — |
| 2018-09-18 | $6.28 | $6.28 | 390,900 | — | — |
| 2018-09-17 | $6.14 | $6.14 | 237,800 | — | — |
| 2018-09-14 | $6.20 | $6.20 | 315,600 | — | — |
| 2018-09-13 | $6.37 | $6.37 | 384,700 | — | — |
| 2018-09-12 | $6.60 | $6.60 | 369,800 | — | — |
| 2018-09-11 | $6.62 | $6.62 | 385,800 | — | — |
| 2018-09-10 | $6.84 | $6.84 | 389,300 | — | — |
| 2018-09-07 | $6.99 | $6.99 | 508,000 | — | — |
| 2018-09-06 | $6.69 | $6.69 | 398,500 | — | — |
| 2018-09-05 | $6.82 | $6.82 | 445,100 | — | — |
| 2018-09-04 | $6.75 | $6.75 | 486,800 | — | — |
| 2018-08-31 | $6.75 | $6.75 | 622,600 | — | — |
| 2018-08-30 | $6.51 | $6.51 | 280,900 | — | — |
| 2018-08-29 | $6.49 | $6.49 | 390,100 | — | — |
| 2018-08-28 | $6.37 | $6.37 | 306,400 | — | — |
| 2018-08-27 | $6.47 | $6.47 | 410,300 | — | — |
| 2018-08-24 | $6.31 | $6.31 | 250,900 | — | — |
| 2018-08-23 | $6.45 | $6.45 | 280,000 | — | — |
| 2018-08-22 | $6.45 | $6.45 | 695,800 | — | — |
| 2018-08-21 | $6.12 | $6.12 | 362,400 | — | — |
| 2018-08-20 | $6.05 | $6.05 | 499,400 | — | — |
| 2018-08-17 | $6.00 | $6.00 | 352,000 | — | — |
| 2018-08-16 | $6.17 | $6.17 | 254,700 | — | — |
| 2018-08-15 | $6.05 | $6.05 | 372,700 | — | — |
| 2018-08-14 | $6.28 | $6.28 | 520,500 | — | — |
| 2018-08-13 | $6.06 | $6.06 | 205,200 | — | — |
| 2018-08-10 | $6.22 | $6.22 | 293,400 | — | — |
| 2018-08-09 | $6.28 | $6.28 | 550,600 | — | — |
| 2018-08-08 | $5.90 | $5.90 | 570,500 | — | — |
| 2018-08-07 | $5.54 | $5.54 | 172,400 | — | — |
| 2018-08-06 | $5.43 | $5.43 | 114,700 | — | — |
| 2018-08-03 | $5.42 | $5.42 | 197,000 | — | — |
| 2018-08-02 | $5.54 | $5.54 | 192,700 | — | — |
| 2018-08-01 | $5.58 | $5.58 | 202,500 | — | — |
| 2018-07-31 | $5.55 | $5.55 | 221,300 | — | — |
| 2018-07-30 | $5.45 | $5.45 | 364,000 | — | — |
| 2018-07-27 | $5.50 | $5.50 | 305,700 | — | — |
| 2018-07-26 | $5.73 | $5.73 | 216,400 | — | — |
| 2018-07-25 | $5.76 | $5.76 | 305,000 | — | — |
| 2018-07-24 | $5.86 | $5.86 | 354,400 | — | — |
| 2018-07-23 | $6.04 | $6.04 | 487,500 | — | — |
| 2018-07-20 | $6.07 | $6.07 | 586,300 | — | — |
| 2018-07-19 | $6.43 | $6.43 | 625,000 | — | — |
| 2018-07-18 | $6.27 | $6.27 | 235,900 | — | — |
| 2018-07-17 | $6.22 | $6.22 | 198,300 | — | — |
| 2018-07-16 | $6.20 | $6.20 | 462,300 | — | — |
| 2018-07-13 | $6.56 | $6.56 | 423,500 | — | — |
| 2018-07-12 | $6.59 | $6.59 | 602,400 | — | — |
| 2018-07-11 | $6.52 | $6.52 | 535,200 | — | — |
| 2018-07-10 | $6.38 | $6.38 | 264,000 | — | — |
| 2018-07-09 | $6.40 | $6.40 | 379,700 | — | — |
| 2018-07-06 | $6.40 | $6.40 | 341,400 | — | — |
| 2018-07-05 | $6.49 | $6.49 | 304,900 | — | — |
| 2018-07-03 | $6.47 | $6.47 | 199,900 | — | — |
| 2018-07-02 | $6.58 | $6.58 | 945,100 | — | — |
| 2018-06-29 | $6.75 | $6.75 | 814,900 | — | — |
| 2018-06-28 | $7.25 | $7.25 | 407,800 | — | — |
| 2018-06-27 | $7.23 | $7.23 | 362,700 | — | — |
| 2018-06-26 | $7.42 | $7.42 | 358,200 | — | — |
| 2018-06-25 | $7.56 | $7.56 | 420,700 | — | — |
| 2018-06-22 | $7.78 | $7.78 | 869,600 | — | — |
| 2018-06-21 | $7.73 | $7.73 | 1,093,600 | — | — |
| 2018-06-20 | $7.91 | $7.91 | 398,300 | — | — |
| 2018-06-19 | $8.02 | $8.02 | 354,900 | — | — |
| 2018-06-18 | $7.99 | $7.99 | 512,400 | — | — |
| 2018-06-15 | $8.17 | $8.17 | 355,700 | — | — |
| 2018-06-14 | $8.14 | $8.14 | 507,000 | — | — |
| 2018-06-13 | $8.10 | $8.10 | 669,600 | — | — |
| 2018-06-12 | $7.71 | $7.71 | 737,900 | — | — |
| 2018-06-11 | $7.25 | $7.25 | 252,000 | — | — |
| 2018-06-08 | $7.22 | $7.22 | 322,800 | — | — |
| 2018-06-07 | $7.23 | $7.23 | 510,000 | — | — |
| 2018-06-06 | $7.15 | $7.15 | 897,500 | — | — |
| 2018-06-05 | $6.86 | $6.86 | 289,200 | — | — |
| 2018-06-04 | $6.77 | $6.77 | 206,500 | — | — |
| 2018-06-01 | $6.81 | $6.81 | 248,300 | — | — |
| 2018-05-31 | $6.77 | $6.77 | 293,800 | — | — |
| 2018-05-30 | $6.72 | $6.72 | 272,400 | — | — |
| 2018-05-29 | $6.73 | $6.73 | 248,400 | — | — |
| 2018-05-25 | $6.70 | $6.70 | 176,500 | — | — |
| 2018-05-24 | $6.78 | $6.78 | 226,700 | — | — |
| 2018-05-23 | $6.63 | $6.63 | 308,500 | — | — |
| 2018-05-22 | $6.82 | $6.82 | 277,000 | — | — |
| 2018-05-21 | $6.89 | $6.89 | 200,700 | — | — |
| 2018-05-18 | $6.93 | $6.93 | 244,100 | — | — |
| 2018-05-17 | $6.92 | $6.92 | 298,700 | — | — |
| 2018-05-16 | $6.92 | $6.92 | 245,200 | — | — |
| 2018-05-15 | $6.84 | $6.84 | 287,400 | — | — |
| 2018-05-14 | $6.82 | $6.82 | 343,400 | — | — |
| 2018-05-11 | $7.14 | $7.14 | 404,100 | — | — |
| 2018-05-10 | $6.93 | $6.93 | 428,200 | — | — |
| 2018-05-09 | $6.73 | $6.73 | 421,400 | — | — |
| 2018-05-08 | $6.73 | $6.73 | 197,700 | — | — |
| 2018-05-07 | $6.71 | $6.71 | 204,600 | — | — |
| 2018-05-04 | $6.45 | $6.45 | 213,000 | — | — |
| 2018-05-03 | $6.28 | $6.28 | 208,800 | — | — |
| 2018-05-02 | $6.58 | $6.58 | 236,800 | — | — |
| 2018-05-01 | $6.46 | $6.46 | 235,300 | — | — |
| 2018-04-30 | $6.29 | $6.29 | 180,900 | — | — |
| 2018-04-27 | $6.49 | $6.49 | 227,300 | — | — |
| 2018-04-26 | $6.45 | $6.45 | 212,600 | — | — |
| 2018-04-25 | $6.29 | $6.29 | 131,200 | — | — |
| 2018-04-24 | $6.31 | $6.31 | 169,400 | — | — |
| 2018-04-23 | $6.38 | $6.38 | 137,200 | — | — |
| 2018-04-20 | $6.45 | $6.45 | 83,800 | — | — |
| 2018-04-19 | $6.48 | $6.48 | 136,700 | — | — |
| 2018-04-18 | $6.37 | $6.37 | 176,000 | — | — |
| 2018-04-17 | $6.39 | $6.39 | 203,800 | — | — |
| 2018-04-16 | $6.39 | $6.39 | 158,200 | — | — |
| 2018-04-13 | $6.48 | $6.48 | 139,000 | — | — |
| 2018-04-12 | $6.50 | $6.50 | 187,200 | — | — |
| 2018-04-11 | $6.44 | $6.44 | 264,000 | — | — |
| 2018-04-10 | $6.33 | $6.33 | 218,000 | — | — |
| 2018-04-09 | $5.99 | $5.99 | 249,500 | — | — |
| 2018-04-06 | $6.11 | $6.11 | 442,700 | — | — |
| 2018-04-05 | $6.47 | $6.47 | 192,900 | — | — |
| 2018-04-04 | $6.64 | $6.64 | 379,000 | — | — |
| 2018-04-03 | $6.49 | $6.49 | 245,100 | — | — |
| 2018-04-02 | $6.44 | $6.44 | 290,400 | — | — |
| 2018-03-29 | $6.51 | $6.51 | 258,200 | — | — |
| 2018-03-28 | $6.57 | $6.57 | 215,200 | — | — |
| 2018-03-27 | $6.33 | $6.33 | 362,100 | — | — |
| 2018-03-26 | $6.74 | $6.74 | 345,200 | — | — |
| 2018-03-23 | $6.74 | $6.74 | 355,300 | — | — |
| 2018-03-22 | $6.99 | $6.99 | 471,600 | — | — |
| 2018-03-21 | $7.04 | $7.04 | 476,700 | — | — |
| 2018-03-20 | $6.61 | $6.61 | 386,400 | — | — |
| 2018-03-19 | $6.86 | $6.86 | 677,300 | — | — |
| 2018-03-16 | $7.08 | $7.08 | 1,857,700 | — | — |
| 2018-03-15 | $6.44 | $6.44 | 365,400 | — | — |
| 2018-03-14 | $6.24 | $6.24 | 298,000 | — | — |
| 2018-03-13 | $6.33 | $6.33 | 322,500 | — | — |
| 2018-03-12 | $6.37 | $6.37 | 551,500 | — | — |
| 2018-03-09 | $5.90 | $5.90 | 354,000 | — | — |
| 2018-03-08 | $5.86 | $5.86 | 810,800 | — | — |
| 2018-03-07 | $5.95 | $5.95 | 265,900 | — | — |
| 2018-03-06 | $5.90 | $5.90 | 233,200 | — | — |
| 2018-03-05 | $5.76 | $5.76 | 498,600 | — | — |
| 2018-03-02 | $6.00 | $6.00 | 905,400 | — | — |
| 2018-03-01 | $5.51 | $5.51 | 393,200 | — | — |
| 2018-02-28 | $5.23 | $5.23 | 254,600 | — | — |
| 2018-02-27 | $5.27 | $5.27 | 255,100 | — | — |
| 2018-02-26 | $5.19 | $5.19 | 167,500 | — | — |
| 2018-02-23 | $5.04 | $5.04 | 225,800 | — | — |
| 2018-02-22 | $4.87 | $4.87 | 508,700 | — | — |
| 2018-02-21 | $5.07 | $5.07 | 429,700 | — | — |
| 2018-02-20 | $4.79 | $4.79 | 277,400 | — | — |
| 2018-02-16 | $4.91 | $4.91 | 304,500 | — | — |
| 2018-02-15 | $4.95 | $4.95 | 243,700 | — | — |
| 2018-02-14 | $4.94 | $4.94 | 372,300 | — | — |
| 2018-02-13 | $5.05 | $5.05 | 419,200 | — | — |
| 2018-02-12 | $5.00 | $5.00 | 479,600 | — | — |
| 2018-02-09 | $5.03 | $5.03 | 557,400 | — | — |
| 2018-02-08 | $5.03 | $5.03 | 441,600 | — | — |
| 2018-02-07 | $5.18 | $5.18 | 429,100 | — | — |
| 2018-02-06 | $5.17 | $5.17 | 637,100 | — | — |
| 2018-02-05 | $5.01 | $5.01 | 562,500 | — | — |
| 2018-02-02 | $5.18 | $5.18 | 675,500 | — | — |
| 2018-02-01 | $5.48 | $5.48 | 360,300 | — | — |
| 2018-01-31 | $5.47 | $5.47 | 638,500 | — | — |
| 2018-01-30 | $5.89 | $5.89 | 539,000 | — | — |
| 2018-01-29 | $5.57 | $5.57 | 902,500 | — | — |
| 2018-01-26 | $5.21 | $5.21 | 470,400 | — | — |
| 2018-01-25 | $5.31 | $5.31 | 3,282,200 | — | — |
| 2018-01-24 | $6.19 | $6.19 | 419,900 | — | — |
| 2018-01-23 | $6.24 | $6.24 | 787,800 | — | — |
| 2018-01-22 | $6.48 | $6.48 | 684,400 | — | — |
| 2018-01-19 | $6.23 | $6.23 | 1,443,100 | — | — |
| 2018-01-18 | $5.54 | $5.54 | 152,400 | — | — |
| 2018-01-17 | $5.56 | $5.56 | 321,800 | — | — |
| 2018-01-16 | $5.30 | $5.30 | 596,400 | — | — |
| 2018-01-12 | $5.60 | $5.60 | 985,000 | — | — |
| 2018-01-11 | $4.91 | $4.91 | 176,800 | — | — |
| 2018-01-10 | $4.82 | $4.82 | 212,600 | — | — |
| 2018-01-09 | $4.86 | $4.86 | 195,900 | — | — |
| 2018-01-08 | $4.85 | $4.85 | 223,900 | — | — |
| 2018-01-05 | $4.87 | $4.87 | 200,600 | — | — |
| 2018-01-04 | $4.83 | $4.83 | 258,700 | — | — |
| 2018-01-03 | $4.66 | $4.66 | 318,400 | — | — |
| 2018-01-02 | $4.81 | $4.81 | 424,000 | — | — |