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
- 1999-10-26 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 | $3.33 | $3.33 | 100,100 | — | — |
| 2018-12-28 | $3.53 | $3.53 | 48,500 | — | — |
| 2018-12-27 | $3.60 | $3.60 | 41,600 | — | — |
| 2018-12-26 | $3.75 | $3.75 | 75,300 | — | — |
| 2018-12-24 | $3.74 | $3.74 | 70,600 | — | — |
| 2018-12-21 | $3.62 | $3.62 | 47,400 | — | — |
| 2018-12-20 | $3.81 | $3.81 | 46,200 | — | — |
| 2018-12-19 | $3.95 | $3.95 | 79,300 | — | — |
| 2018-12-18 | $4.06 | $4.06 | 72,900 | — | — |
| 2018-12-17 | $4.53 | $4.53 | 50,100 | — | — |
| 2018-12-14 | $4.75 | $4.75 | 19,800 | — | — |
| 2018-12-13 | $5.23 | $5.23 | 54,900 | — | — |
| 2018-12-12 | $4.75 | $4.75 | 9,100 | — | — |
| 2018-12-11 | $4.83 | $4.83 | 14,000 | — | — |
| 2018-12-10 | $4.90 | $4.90 | 19,300 | — | — |
| 2018-12-07 | $4.95 | $4.95 | 22,600 | — | — |
| 2018-12-06 | $4.86 | $4.86 | 30,300 | — | — |
| 2018-12-04 | $4.88 | $4.88 | 30,100 | — | — |
| 2018-12-03 | $5.19 | $5.19 | 44,300 | — | — |
| 2018-11-30 | $5.28 | $5.28 | 30,500 | — | — |
| 2018-11-29 | $5.20 | $5.20 | 52,000 | — | — |
| 2018-11-28 | $5.40 | $5.40 | 51,300 | — | — |
| 2018-11-27 | $5.68 | $5.68 | 38,800 | — | — |
| 2018-11-26 | $6.10 | $6.10 | 15,200 | — | — |
| 2018-11-23 | $5.96 | $5.96 | 7,100 | — | — |
| 2018-11-21 | $5.85 | $5.85 | 20,800 | — | — |
| 2018-11-20 | $5.63 | $5.63 | 33,100 | — | — |
| 2018-11-19 | $5.68 | $5.68 | 37,100 | — | — |
| 2018-11-16 | $5.93 | $5.93 | 12,500 | — | — |
| 2018-11-15 | $5.91 | $5.91 | 53,400 | — | — |
| 2018-11-14 | $6.05 | $6.05 | 29,200 | — | — |
| 2018-11-13 | $6.13 | $6.13 | 35,400 | — | — |
| 2018-11-12 | $6.10 | $6.10 | 44,600 | — | — |
| 2018-11-09 | $6.23 | $6.23 | 12,700 | — | — |
| 2018-11-08 | $6.15 | $6.15 | 16,500 | — | — |
| 2018-11-07 | $6.39 | $6.39 | 22,400 | — | — |
| 2018-11-06 | $6.40 | $6.40 | 23,000 | — | — |
| 2018-11-05 | $6.18 | $6.18 | 45,200 | — | — |
| 2018-11-02 | $6.38 | $6.38 | 71,400 | — | — |
| 2018-11-01 | $6.42 | $6.42 | 135,500 | — | — |
| 2018-10-31 | $7.09 | $7.09 | 19,400 | — | — |
| 2018-10-30 | $6.82 | $6.82 | 12,700 | — | — |
| 2018-10-29 | $7.00 | $7.00 | 16,100 | — | — |
| 2018-10-26 | $7.10 | $7.10 | 26,000 | — | — |
| 2018-10-25 | $7.14 | $7.14 | 27,300 | — | — |
| 2018-10-24 | $6.74 | $6.74 | 30,900 | — | — |
| 2018-10-23 | $6.87 | $6.87 | 44,200 | — | — |
| 2018-10-22 | $6.44 | $6.44 | 115,800 | — | — |
| 2018-10-19 | $6.86 | $6.86 | 254,000 | — | — |
| 2018-10-18 | $8.19 | $8.19 | 14,500 | — | — |
| 2018-10-17 | $8.11 | $8.11 | 8,400 | — | — |
| 2018-10-16 | $8.35 | $8.35 | 12,300 | — | — |
| 2018-10-15 | $8.05 | $8.05 | 11,700 | — | — |
| 2018-10-12 | $8.05 | $8.05 | 6,500 | — | — |
| 2018-10-11 | $8.11 | $8.11 | 28,500 | — | — |
| 2018-10-10 | $8.00 | $8.00 | 9,000 | — | — |
| 2018-10-09 | $8.10 | $8.10 | 18,700 | — | — |
| 2018-10-08 | $8.31 | $8.31 | 24,000 | — | — |
| 2018-10-05 | $8.33 | $8.33 | 17,300 | — | — |
| 2018-10-04 | $8.18 | $8.18 | 15,200 | — | — |
| 2018-10-03 | $8.23 | $8.23 | 6,100 | — | — |
| 2018-10-02 | $8.12 | $8.12 | 5,700 | — | — |
| 2018-10-01 | $8.08 | $8.08 | 13,200 | — | — |
| 2018-09-28 | $8.10 | $8.10 | 9,000 | — | — |
| 2018-09-27 | $8.11 | $8.11 | 5,400 | — | — |
| 2018-09-26 | $8.03 | $8.03 | 9,900 | — | — |
| 2018-09-25 | $8.09 | $8.09 | 21,400 | — | — |
| 2018-09-24 | $8.50 | $8.50 | 42,200 | — | — |
| 2018-09-21 | $8.18 | $8.18 | 119,800 | — | — |
| 2018-09-20 | $7.68 | $7.68 | 21,100 | — | — |
| 2018-09-19 | $7.62 | $7.62 | 15,600 | — | — |
| 2018-09-18 | $7.87 | $7.87 | 22,000 | — | — |
| 2018-09-17 | $7.30 | $7.30 | 26,600 | — | — |
| 2018-09-14 | $7.37 | $7.37 | 43,300 | — | — |
| 2018-09-13 | $7.87 | $7.87 | 56,000 | — | — |
| 2018-09-12 | $8.12 | $8.12 | 66,500 | — | — |
| 2018-09-11 | $8.35 | $8.35 | 12,000 | — | — |
| 2018-09-10 | $8.44 | $8.44 | 29,100 | — | — |
| 2018-09-07 | $8.63 | $8.63 | 19,200 | — | — |
| 2018-09-06 | $8.72 | $8.72 | 21,100 | — | — |
| 2018-09-05 | $8.99 | $8.99 | 22,600 | — | — |
| 2018-09-04 | $9.27 | $9.27 | 19,000 | — | — |
| 2018-08-31 | $9.32 | $9.32 | 39,700 | — | — |
| 2018-08-30 | $9.40 | $9.40 | 24,000 | — | — |
| 2018-08-29 | $8.92 | $8.92 | 18,200 | — | — |
| 2018-08-28 | $8.75 | $8.75 | 74,200 | — | — |
| 2018-08-27 | $8.90 | $8.90 | 16,200 | — | — |
| 2018-08-24 | $8.68 | $8.68 | 12,600 | — | — |
| 2018-08-23 | $8.65 | $8.65 | 10,100 | — | — |
| 2018-08-22 | $8.55 | $8.55 | 35,700 | — | — |
| 2018-08-21 | $8.92 | $8.92 | 120,200 | — | — |
| 2018-08-20 | $8.70 | $8.70 | 94,700 | — | — |
| 2018-08-17 | $8.29 | $8.29 | 59,300 | — | — |
| 2018-08-16 | $7.63 | $7.63 | 49,100 | — | — |
| 2018-08-15 | $7.49 | $7.49 | 27,800 | — | — |
| 2018-08-14 | $7.55 | $7.55 | 24,900 | — | — |
| 2018-08-13 | $7.33 | $7.33 | 32,100 | — | — |
| 2018-08-10 | $7.37 | $7.36 | 19,800 | — | — |
| 2018-08-09 | $7.28 | $7.28 | 51,600 | — | — |
| 2018-08-08 | $6.56 | $6.56 | 17,000 | — | — |
| 2018-08-07 | $6.68 | $6.68 | 13,600 | — | — |
| 2018-08-06 | $6.51 | $6.51 | 15,400 | — | — |
| 2018-08-03 | $6.96 | $6.96 | 8,200 | — | — |
| 2018-08-02 | $7.19 | $7.19 | 40,100 | — | — |
| 2018-08-01 | $7.30 | $7.29 | 16,100 | — | — |
| 2018-07-31 | $6.96 | $6.96 | 31,700 | — | — |
| 2018-07-30 | $7.08 | $7.08 | 27,200 | — | — |
| 2018-07-27 | $7.31 | $7.31 | 12,000 | — | — |
| 2018-07-26 | $7.48 | $7.48 | 10,900 | — | — |
| 2018-07-25 | $7.40 | $7.40 | 12,700 | — | — |
| 2018-07-24 | $7.32 | $7.32 | 30,500 | — | — |
| 2018-07-23 | $7.50 | $7.50 | 10,600 | — | — |
| 2018-07-20 | $7.50 | $7.50 | 13,000 | — | — |
| 2018-07-19 | $7.64 | $7.64 | 20,100 | — | — |
| 2018-07-18 | $7.90 | $7.90 | 15,900 | — | — |
| 2018-07-17 | $7.89 | $7.89 | 17,000 | — | — |
| 2018-07-16 | $7.98 | $7.98 | 15,000 | — | — |
| 2018-07-13 | $7.51 | $7.51 | 12,100 | — | — |
| 2018-07-12 | $7.56 | $7.56 | 7,700 | — | — |
| 2018-07-11 | $7.64 | $7.64 | 9,500 | — | — |
| 2018-07-10 | $7.41 | $7.41 | 9,700 | — | — |
| 2018-07-09 | $7.74 | $7.74 | 11,500 | — | — |
| 2018-07-06 | $7.55 | $7.55 | 34,500 | — | — |
| 2018-07-05 | $7.65 | $7.65 | 61,300 | — | — |
| 2018-07-03 | $8.00 | $8.00 | 15,900 | — | — |
| 2018-07-02 | $8.09 | $8.09 | 11,600 | — | — |
| 2018-06-29 | $8.29 | $8.29 | 10,000 | — | — |
| 2018-06-28 | $8.36 | $8.36 | 13,500 | — | — |
| 2018-06-27 | $8.38 | $8.38 | 28,600 | — | — |
| 2018-06-26 | $8.44 | $8.44 | 3,600 | — | — |
| 2018-06-25 | $8.45 | $8.45 | 25,500 | — | — |
| 2018-06-22 | $8.68 | $8.68 | 54,900 | — | — |
| 2018-06-21 | $8.95 | $8.95 | 75,100 | — | — |
| 2018-06-20 | $8.94 | $8.94 | 19,100 | — | — |
| 2018-06-19 | $8.98 | $8.98 | 35,400 | — | — |
| 2018-06-18 | $8.96 | $8.96 | 69,000 | — | — |
| 2018-06-15 | $8.96 | $8.96 | 31,600 | — | — |
| 2018-06-14 | $8.94 | $8.94 | 40,500 | — | — |
| 2018-06-13 | $8.99 | $8.99 | 15,500 | — | — |
| 2018-06-12 | $9.00 | $9.00 | 14,700 | — | — |
| 2018-06-11 | $9.00 | $9.00 | 42,100 | — | — |
| 2018-06-08 | $9.06 | $9.06 | 26,800 | — | — |
| 2018-06-07 | $8.57 | $8.57 | 58,300 | — | — |
| 2018-06-06 | $9.15 | $9.15 | 12,200 | — | — |
| 2018-06-05 | $9.28 | $9.28 | 41,800 | — | — |
| 2018-06-04 | $8.83 | $8.83 | 35,800 | — | — |
| 2018-06-01 | $8.98 | $8.98 | 37,900 | — | — |
| 2018-05-31 | $9.08 | $9.08 | 32,500 | — | — |
| 2018-05-30 | $9.01 | $9.01 | 61,700 | — | — |
| 2018-05-29 | $9.16 | $9.16 | 89,000 | — | — |
| 2018-05-25 | $8.91 | $8.91 | 48,900 | — | — |
| 2018-05-24 | $8.73 | $8.73 | 28,200 | — | — |
| 2018-05-23 | $8.22 | $8.22 | 27,300 | — | — |
| 2018-05-22 | $8.47 | $8.47 | 103,600 | — | — |
| 2018-05-21 | $8.50 | $8.50 | 74,100 | — | — |
| 2018-05-18 | $7.84 | $7.84 | 14,900 | — | — |
| 2018-05-17 | $7.70 | $7.70 | 7,300 | — | — |
| 2018-05-16 | $7.70 | $7.70 | 32,300 | — | — |
| 2018-05-15 | $7.31 | $7.31 | 21,600 | — | — |
| 2018-05-14 | $6.95 | $6.95 | 21,900 | — | — |
| 2018-05-11 | $7.09 | $7.09 | 26,600 | — | — |
| 2018-05-10 | $7.14 | $7.14 | 147,700 | — | — |
| 2018-05-09 | $7.41 | $7.41 | 70,700 | — | — |
| 2018-05-08 | $7.91 | $7.91 | 13,000 | — | — |
| 2018-05-07 | $8.08 | $8.08 | 14,600 | — | — |
| 2018-05-04 | $8.01 | $8.01 | 29,900 | — | — |
| 2018-05-03 | $7.92 | $7.92 | 32,500 | — | — |
| 2018-05-02 | $8.25 | $8.25 | 46,500 | — | — |
| 2018-05-01 | $8.02 | $8.02 | 39,900 | — | — |
| 2018-04-30 | $8.22 | $8.22 | 52,100 | — | — |
| 2018-04-27 | $8.27 | $8.27 | 122,000 | — | — |
| 2018-04-26 | $7.76 | $7.76 | 65,500 | — | — |
| 2018-04-25 | $8.06 | $8.06 | 69,400 | — | — |
| 2018-04-24 | $8.29 | $8.29 | 133,700 | — | — |
| 2018-04-23 | $8.73 | $8.73 | 105,000 | — | — |
| 2018-04-20 | $9.07 | $9.07 | 154,500 | — | — |
| 2018-04-19 | $9.24 | $9.24 | 122,000 | — | — |
| 2018-04-18 | $10.12 | $10.12 | 101,300 | — | — |
| 2018-04-17 | $9.59 | $9.59 | 261,800 | — | — |
| 2018-04-16 | $11.40 | $11.40 | 232,000 | — | — |
| 2018-04-13 | $11.18 | $11.18 | 151,600 | — | — |
| 2018-04-12 | $10.78 | $10.78 | 203,300 | — | — |
| 2018-04-11 | $9.89 | $9.89 | 136,100 | — | — |
| 2018-04-10 | $9.21 | $9.21 | 112,000 | — | — |
| 2018-04-09 | $9.06 | $9.06 | 130,800 | — | — |
| 2018-04-06 | $8.80 | $8.80 | 54,500 | — | — |
| 2018-04-05 | $8.75 | $8.75 | 40,800 | — | — |
| 2018-04-04 | $8.55 | $8.55 | 43,600 | — | — |
| 2018-04-03 | $8.44 | $8.44 | 87,200 | — | — |
| 2018-04-02 | $8.12 | $8.12 | 104,900 | — | — |
| 2018-03-29 | $8.27 | $8.27 | 107,800 | — | — |
| 2018-03-28 | $8.75 | $8.75 | 118,300 | — | — |
| 2018-03-27 | $8.94 | $8.94 | 226,900 | — | — |
| 2018-03-26 | $9.02 | $9.02 | 286,900 | — | — |
| 2018-03-23 | $9.20 | $9.20 | 547,300 | — | — |
| 2018-03-22 | $8.30 | $8.30 | 3,305,200 | — | — |
| 2018-03-21 | $3.80 | $3.80 | 31,700 | — | — |
| 2018-03-20 | $3.52 | $3.52 | 67,400 | — | — |
| 2018-03-19 | $3.71 | $3.71 | 38,200 | — | — |
| 2018-03-16 | $3.90 | $3.90 | 42,400 | — | — |
| 2018-03-15 | $3.82 | $3.82 | 56,800 | — | — |
| 2018-03-14 | $4.11 | $4.11 | 40,100 | — | — |
| 2018-03-13 | $4.27 | $4.27 | 12,700 | — | — |
| 2018-03-12 | $4.21 | $4.21 | 40,100 | — | — |
| 2018-03-09 | $4.35 | $4.35 | 69,500 | — | — |
| 2018-03-08 | $4.95 | $4.95 | 38,100 | — | — |
| 2018-03-07 | $4.72 | $4.72 | 15,300 | — | — |
| 2018-03-06 | $4.82 | $4.82 | 59,200 | — | — |
| 2018-03-05 | $4.75 | $4.75 | 63,100 | — | — |
| 2018-03-02 | $4.66 | $4.66 | 11,700 | — | — |
| 2018-03-01 | $4.49 | $4.49 | 33,500 | — | — |
| 2018-02-28 | $4.25 | $4.25 | 10,000 | — | — |
| 2018-02-27 | $4.39 | $4.39 | 36,800 | — | — |
| 2018-02-26 | $4.27 | $4.27 | 16,100 | — | — |
| 2018-02-23 | $4.21 | $4.21 | 37,000 | — | — |
| 2018-02-22 | $4.25 | $4.25 | 16,600 | — | — |
| 2018-02-21 | $4.17 | $4.17 | 28,100 | — | — |
| 2018-02-20 | $4.20 | $4.20 | 13,400 | — | — |
| 2018-02-16 | $4.13 | $4.13 | 8,300 | — | — |
| 2018-02-15 | $3.99 | $3.99 | 36,000 | — | — |
| 2018-02-14 | $4.00 | $4.00 | 42,600 | — | — |
| 2018-02-13 | $3.97 | $3.97 | 6,600 | — | — |
| 2018-02-12 | $3.88 | $3.88 | 10,700 | — | — |
| 2018-02-09 | $3.80 | $3.80 | 21,100 | — | — |
| 2018-02-08 | $3.87 | $3.87 | 3,100 | — | — |
| 2018-02-07 | $4.00 | $4.00 | 41,500 | — | — |
| 2018-02-06 | $3.80 | $3.80 | 28,300 | — | — |
| 2018-02-05 | $3.68 | $3.68 | 28,400 | — | — |
| 2018-02-02 | $3.82 | $3.82 | 29,100 | — | — |
| 2018-02-01 | $3.78 | $3.78 | 56,200 | — | — |
| 2018-01-31 | $3.65 | $3.65 | 11,300 | — | — |
| 2018-01-30 | $3.69 | $3.69 | 14,800 | — | — |
| 2018-01-29 | $3.78 | $3.78 | 21,100 | — | — |
| 2018-01-26 | $3.97 | $3.97 | 34,300 | — | — |
| 2018-01-25 | $3.96 | $3.96 | 77,000 | — | — |
| 2018-01-24 | $4.01 | $4.01 | 32,100 | — | — |
| 2018-01-23 | $3.95 | $3.95 | 73,200 | — | — |
| 2018-01-22 | $3.78 | $3.78 | 42,600 | — | — |
| 2018-01-19 | $3.89 | $3.89 | 16,600 | — | — |
| 2018-01-18 | $3.90 | $3.90 | 84,400 | — | — |
| 2018-01-17 | $3.74 | $3.74 | 40,100 | — | — |
| 2018-01-16 | $3.74 | $3.74 | 92,400 | — | — |
| 2018-01-12 | $3.73 | $3.73 | 15,700 | — | — |
| 2018-01-11 | $3.78 | $3.78 | 21,600 | — | — |
| 2018-01-10 | $3.73 | $3.73 | 8,400 | — | — |
| 2018-01-09 | $3.66 | $3.66 | 16,600 | — | — |
| 2018-01-08 | $3.76 | $3.76 | 16,700 | — | — |
| 2018-01-05 | $3.76 | $3.76 | 6,400 | — | — |
| 2018-01-04 | $3.83 | $3.83 | 6,000 | — | — |
| 2018-01-03 | $3.89 | $3.89 | 10,400 | — | — |
| 2018-01-02 | $3.95 | $3.95 | 19,500 | — | — |