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
- 2007-05-01 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 | $3.00 | $3.00 | 60,100 | — | — |
| 2018-12-28 | $3.08 | $3.08 | 64,500 | — | — |
| 2018-12-27 | $3.12 | $3.12 | 37,600 | — | — |
| 2018-12-26 | $3.12 | $3.12 | 52,800 | — | — |
| 2018-12-24 | $3.15 | $3.15 | 134,700 | — | — |
| 2018-12-21 | $3.61 | $3.61 | 53,400 | — | — |
| 2018-12-20 | $3.72 | $3.72 | 38,400 | — | — |
| 2018-12-19 | $3.77 | $3.77 | 57,800 | — | — |
| 2018-12-18 | $3.84 | $3.84 | 39,400 | — | — |
| 2018-12-17 | $3.88 | $3.88 | 39,400 | — | — |
| 2018-12-14 | $3.92 | $3.92 | 36,500 | — | — |
| 2018-12-13 | $4.00 | $4.00 | 43,300 | — | — |
| 2018-12-12 | $4.02 | $4.02 | 33,600 | — | — |
| 2018-12-11 | $4.01 | $4.01 | 18,700 | — | — |
| 2018-12-10 | $4.08 | $4.08 | 11,900 | — | — |
| 2018-12-07 | $4.04 | $4.04 | 19,000 | — | — |
| 2018-12-06 | $4.09 | $4.09 | 45,600 | — | — |
| 2018-12-04 | $4.24 | $4.24 | 11,700 | — | — |
| 2018-12-03 | $4.35 | $4.35 | 41,900 | — | — |
| 2018-11-30 | $4.08 | $4.08 | 26,200 | — | — |
| 2018-11-29 | $4.10 | $4.10 | 21,500 | — | — |
| 2018-11-28 | $4.03 | $4.03 | 32,400 | — | — |
| 2018-11-27 | $3.95 | $3.95 | 11,700 | — | — |
| 2018-11-26 | $3.98 | $3.98 | 29,600 | — | — |
| 2018-11-23 | $4.09 | $4.09 | 1,600 | — | — |
| 2018-11-21 | $4.13 | $4.13 | 13,200 | — | — |
| 2018-11-20 | $4.14 | $4.14 | 18,800 | — | — |
| 2018-11-19 | $4.13 | $4.13 | 26,600 | — | — |
| 2018-11-16 | $4.06 | $4.06 | 29,000 | — | — |
| 2018-11-15 | $4.09 | $4.09 | 19,500 | — | — |
| 2018-11-14 | $4.09 | $4.09 | 29,800 | — | — |
| 2018-11-13 | $4.03 | $4.03 | 22,800 | — | — |
| 2018-11-12 | $4.07 | $4.07 | 29,300 | — | — |
| 2018-11-09 | $4.25 | $4.25 | 4,300 | — | — |
| 2018-11-08 | $4.26 | $4.26 | 18,200 | — | — |
| 2018-11-07 | $4.22 | $4.22 | 58,900 | — | — |
| 2018-11-06 | $4.50 | $4.50 | 6,900 | — | — |
| 2018-11-05 | $4.43 | $4.43 | 8,300 | — | — |
| 2018-11-02 | $4.52 | $4.52 | 18,100 | — | — |
| 2018-11-01 | $4.64 | $4.64 | 17,400 | — | — |
| 2018-10-31 | $4.22 | $4.22 | 18,500 | — | — |
| 2018-10-30 | $4.14 | $4.14 | 20,000 | — | — |
| 2018-10-29 | $4.15 | $4.15 | 55,000 | — | — |
| 2018-10-26 | $4.17 | $4.17 | 48,800 | — | — |
| 2018-10-25 | $4.29 | $4.29 | 12,200 | — | — |
| 2018-10-24 | $4.25 | $4.25 | 11,300 | — | — |
| 2018-10-23 | $4.26 | $4.26 | 27,200 | — | — |
| 2018-10-22 | $4.21 | $4.21 | 39,900 | — | — |
| 2018-10-19 | $4.27 | $4.27 | 11,400 | — | — |
| 2018-10-18 | $4.32 | $4.32 | 11,800 | — | — |
| 2018-10-17 | $4.25 | $4.25 | 26,300 | — | — |
| 2018-10-16 | $4.32 | $4.32 | 38,000 | — | — |
| 2018-10-15 | $4.47 | $4.47 | 22,200 | — | — |
| 2018-10-12 | $4.39 | $4.39 | 56,800 | — | — |
| 2018-10-11 | $4.38 | $4.38 | 28,500 | — | — |
| 2018-10-10 | $4.28 | $4.28 | 87,900 | — | — |
| 2018-10-09 | $4.66 | $4.66 | 36,200 | — | — |
| 2018-10-08 | $4.70 | $4.70 | 30,800 | — | — |
| 2018-10-05 | $4.91 | $4.91 | 27,300 | — | — |
| 2018-10-04 | $4.94 | $4.94 | 22,900 | — | — |
| 2018-10-03 | $4.84 | $4.84 | 11,900 | — | — |
| 2018-10-02 | $4.73 | $4.73 | 10,400 | — | — |
| 2018-10-01 | $4.85 | $4.85 | 16,800 | — | — |
| 2018-09-28 | $4.87 | $4.87 | 20,700 | — | — |
| 2018-09-27 | $4.77 | $4.77 | 18,200 | — | — |
| 2018-09-26 | $4.84 | $4.84 | 11,900 | — | — |
| 2018-09-25 | $4.69 | $4.69 | 8,700 | — | — |
| 2018-09-24 | $4.79 | $4.79 | 10,200 | — | — |
| 2018-09-21 | $4.89 | $4.89 | 19,100 | — | — |
| 2018-09-20 | $4.85 | $4.85 | 26,400 | — | — |
| 2018-09-19 | $4.74 | $4.74 | 11,300 | — | — |
| 2018-09-18 | $4.76 | $4.76 | 10,900 | — | — |
| 2018-09-17 | $4.84 | $4.84 | 102,400 | — | — |
| 2018-09-14 | $4.96 | $4.96 | 16,500 | — | — |
| 2018-09-13 | $4.95 | $4.95 | 12,100 | — | — |
| 2018-09-12 | $4.98 | $4.98 | 13,200 | — | — |
| 2018-09-11 | $4.95 | $4.95 | 36,700 | — | — |
| 2018-09-10 | $5.02 | $5.02 | 12,800 | — | — |
| 2018-09-07 | $4.98 | $4.98 | 17,300 | — | — |
| 2018-09-06 | $4.95 | $4.95 | 34,700 | — | — |
| 2018-09-05 | $5.12 | $5.12 | 45,100 | — | — |
| 2018-09-04 | $5.15 | $5.15 | 92,000 | — | — |
| 2018-08-31 | $4.95 | $4.95 | 17,500 | — | — |
| 2018-08-30 | $4.76 | $4.76 | 24,600 | — | — |
| 2018-08-29 | $4.71 | $4.71 | 9,600 | — | — |
| 2018-08-28 | $4.75 | $4.75 | 17,000 | — | — |
| 2018-08-27 | $4.80 | $4.80 | 75,100 | — | — |
| 2018-08-24 | $4.68 | $4.68 | 31,400 | — | — |
| 2018-08-23 | $4.64 | $4.64 | 22,000 | — | — |
| 2018-08-22 | $4.66 | $4.66 | 45,400 | — | — |
| 2018-08-21 | $4.68 | $4.68 | 57,200 | — | — |
| 2018-08-20 | $4.80 | $4.80 | 17,600 | — | — |
| 2018-08-17 | $4.73 | $4.73 | 9,800 | — | — |
| 2018-08-16 | $4.76 | $4.76 | 22,700 | — | — |
| 2018-08-15 | $4.76 | $4.76 | 26,500 | — | — |
| 2018-08-14 | $5.00 | $5.00 | 37,800 | — | — |
| 2018-08-13 | $4.90 | $4.90 | 52,600 | — | — |
| 2018-08-10 | $4.78 | $4.78 | 75,600 | — | — |
| 2018-08-09 | $4.89 | $4.89 | 72,000 | — | — |
| 2018-08-08 | $4.91 | $4.91 | 95,400 | — | — |
| 2018-08-07 | $4.94 | $4.94 | 93,600 | — | — |
| 2018-08-06 | $5.00 | $5.00 | 50,300 | — | — |
| 2018-08-03 | $5.11 | $5.11 | 113,100 | — | — |
| 2018-08-02 | $5.26 | $5.26 | 33,000 | — | — |
| 2018-08-01 | $5.30 | $5.30 | 42,400 | — | — |
| 2018-07-31 | $5.34 | $5.34 | 41,000 | — | — |
| 2018-07-30 | $5.56 | $5.56 | 44,300 | — | — |
| 2018-07-27 | $5.36 | $5.36 | 18,800 | — | — |
| 2018-07-26 | $5.38 | $5.38 | 20,700 | — | — |
| 2018-07-25 | $5.45 | $5.45 | 32,200 | — | — |
| 2018-07-24 | $5.44 | $5.44 | 92,100 | — | — |
| 2018-07-23 | $5.49 | $5.49 | 78,100 | — | — |
| 2018-07-20 | $5.62 | $5.62 | 38,100 | — | — |
| 2018-07-19 | $5.49 | $5.49 | 66,800 | — | — |
| 2018-07-18 | $5.67 | $5.67 | 55,700 | — | — |
| 2018-07-17 | $5.69 | $5.69 | 59,500 | — | — |
| 2018-07-16 | $5.68 | $5.68 | 62,000 | — | — |
| 2018-07-13 | $5.98 | $5.98 | 30,400 | — | — |
| 2018-07-12 | $5.99 | $5.99 | 54,500 | — | — |
| 2018-07-11 | $5.95 | $5.95 | 59,000 | — | — |
| 2018-07-10 | $6.00 | $6.00 | 43,300 | — | — |
| 2018-07-09 | $6.09 | $6.09 | 70,800 | — | — |
| 2018-07-06 | $6.26 | $6.26 | 84,400 | — | — |
| 2018-07-05 | $6.25 | $6.25 | 95,500 | — | — |
| 2018-07-03 | $6.48 | $6.48 | 234,600 | — | — |
| 2018-07-02 | $7.11 | $7.11 | 12,400 | — | — |
| 2018-06-29 | $7.43 | $7.43 | 14,500 | — | — |
| 2018-06-28 | $7.37 | $7.37 | 29,300 | — | — |
| 2018-06-27 | $7.34 | $7.34 | 17,700 | — | — |
| 2018-06-26 | $7.47 | $7.47 | 15,400 | — | — |
| 2018-06-25 | $7.49 | $7.49 | 28,800 | — | — |
| 2018-06-22 | $7.67 | $7.67 | 43,500 | — | — |
| 2018-06-21 | $7.57 | $7.57 | 11,000 | — | — |
| 2018-06-20 | $7.49 | $7.49 | 34,400 | — | — |
| 2018-06-19 | $7.69 | $7.69 | 54,700 | — | — |
| 2018-06-18 | $7.33 | $7.33 | 14,000 | — | — |
| 2018-06-15 | $7.00 | $7.00 | 38,000 | — | — |
| 2018-06-14 | $7.21 | $7.21 | 17,200 | — | — |
| 2018-06-13 | $7.20 | $7.20 | 20,400 | — | — |
| 2018-06-12 | $7.56 | $7.56 | 19,000 | — | — |
| 2018-06-11 | $7.51 | $7.51 | 6,600 | — | — |
| 2018-06-08 | $7.74 | $7.74 | 6,200 | — | — |
| 2018-06-07 | $7.60 | $7.60 | 28,300 | — | — |
| 2018-06-06 | $7.80 | $7.80 | 19,500 | — | — |
| 2018-06-05 | $7.78 | $7.78 | 18,800 | — | — |
| 2018-06-04 | $7.76 | $7.76 | 27,800 | — | — |
| 2018-06-01 | $7.99 | $7.99 | 15,600 | — | — |
| 2018-05-31 | $7.91 | $7.91 | 42,400 | — | — |
| 2018-05-30 | $8.22 | $8.22 | 163,900 | — | — |
| 2018-05-29 | $7.11 | $7.11 | 12,900 | — | — |
| 2018-05-25 | $7.31 | $7.31 | 5,700 | — | — |
| 2018-05-24 | $7.33 | $7.33 | 16,800 | — | — |
| 2018-05-23 | $7.43 | $7.43 | 12,700 | — | — |
| 2018-05-22 | $7.48 | $7.48 | 15,800 | — | — |
| 2018-05-21 | $7.39 | $7.39 | 38,300 | — | — |
| 2018-05-18 | $7.56 | $7.56 | 40,400 | — | — |
| 2018-05-17 | $7.08 | $7.08 | 11,200 | — | — |
| 2018-05-16 | $6.90 | $6.90 | 7,500 | — | — |
| 2018-05-15 | $6.74 | $6.74 | 7,600 | — | — |
| 2018-05-14 | $6.81 | $6.81 | 16,800 | — | — |
| 2018-05-11 | $6.98 | $6.98 | 26,800 | — | — |
| 2018-05-10 | $6.49 | $6.49 | 18,800 | — | — |
| 2018-05-09 | $6.42 | $6.42 | 12,900 | — | — |
| 2018-05-08 | $6.29 | $6.29 | 30,200 | — | — |
| 2018-05-07 | $6.48 | $6.48 | 22,000 | — | — |
| 2018-05-04 | $6.60 | $6.60 | 10,300 | — | — |
| 2018-05-03 | $6.70 | $6.70 | 27,700 | — | — |
| 2018-05-02 | $6.62 | $6.62 | 23,500 | — | — |
| 2018-05-01 | $6.89 | $6.89 | 7,800 | — | — |
| 2018-04-30 | $6.75 | $6.75 | 27,800 | — | — |
| 2018-04-27 | $7.32 | $7.32 | 5,000 | — | — |
| 2018-04-26 | $7.39 | $7.39 | 7,600 | — | — |
| 2018-04-25 | $7.51 | $7.51 | 11,800 | — | — |
| 2018-04-24 | $7.66 | $7.66 | 45,700 | — | — |
| 2018-04-23 | $7.55 | $7.55 | 17,500 | — | — |
| 2018-04-20 | $7.38 | $7.38 | 8,500 | — | — |
| 2018-04-19 | $7.04 | $7.04 | 12,600 | — | — |
| 2018-04-18 | $7.38 | $7.38 | 7,200 | — | — |
| 2018-04-17 | $7.26 | $7.26 | 18,000 | — | — |
| 2018-04-16 | $7.21 | $7.21 | 18,300 | — | — |
| 2018-04-13 | $7.27 | $7.27 | 10,000 | — | — |
| 2018-04-12 | $7.63 | $7.63 | 6,200 | — | — |
| 2018-04-11 | $7.56 | $7.56 | 12,100 | — | — |
| 2018-04-10 | $7.64 | $7.64 | 21,700 | — | — |
| 2018-04-09 | $7.56 | $7.56 | 33,300 | — | — |
| 2018-04-06 | $7.05 | $7.05 | 6,900 | — | — |
| 2018-04-05 | $7.15 | $7.15 | 31,000 | — | — |
| 2018-04-04 | $6.50 | $6.50 | 31,000 | — | — |
| 2018-04-03 | $6.38 | $6.38 | 15,700 | — | — |
| 2018-04-02 | $6.37 | $6.37 | 14,300 | — | — |
| 2018-03-29 | $6.51 | $6.51 | 20,800 | — | — |
| 2018-03-28 | $6.66 | $6.66 | 47,600 | — | — |
| 2018-03-27 | $6.73 | $6.73 | 33,100 | — | — |
| 2018-03-26 | $6.84 | $6.84 | 26,900 | — | — |
| 2018-03-23 | $6.82 | $6.82 | 42,300 | — | — |
| 2018-03-22 | $7.07 | $7.07 | 8,400 | — | — |
| 2018-03-21 | $7.03 | $7.03 | 13,000 | — | — |
| 2018-03-20 | $7.07 | $7.07 | 18,800 | — | — |
| 2018-03-19 | $7.02 | $7.02 | 26,900 | — | — |
| 2018-03-16 | $7.06 | $7.06 | 6,900 | — | — |
| 2018-03-15 | $7.19 | $7.19 | 4,400 | — | — |
| 2018-03-14 | $7.17 | $7.17 | 7,100 | — | — |
| 2018-03-13 | $7.25 | $7.25 | 20,400 | — | — |
| 2018-03-12 | $7.27 | $7.27 | 11,700 | — | — |
| 2018-03-09 | $7.19 | $7.19 | 26,800 | — | — |
| 2018-03-08 | $7.18 | $7.18 | 12,300 | — | — |
| 2018-03-07 | $7.10 | $7.10 | 9,200 | — | — |
| 2018-03-06 | $7.22 | $7.22 | 10,400 | — | — |
| 2018-03-05 | $7.23 | $7.23 | 15,600 | — | — |
| 2018-03-02 | $7.23 | $7.23 | 8,900 | — | — |
| 2018-03-01 | $7.13 | $7.13 | 25,400 | — | — |
| 2018-02-28 | $7.25 | $7.25 | 9,900 | — | — |
| 2018-02-27 | $7.25 | $7.25 | 33,600 | — | — |
| 2018-02-26 | $7.33 | $7.33 | 17,200 | — | — |
| 2018-02-23 | $7.40 | $7.40 | 18,900 | — | — |
| 2018-02-22 | $7.37 | $7.37 | 34,800 | — | — |
| 2018-02-21 | $7.38 | $7.38 | 41,500 | — | — |
| 2018-02-20 | $7.31 | $7.31 | 27,600 | — | — |
| 2018-02-16 | $7.54 | $7.54 | 9,900 | — | — |
| 2018-02-15 | $7.62 | $7.62 | 10,300 | — | — |
| 2018-02-14 | $7.61 | $7.61 | 40,100 | — | — |
| 2018-02-13 | $7.70 | $7.70 | 6,400 | — | — |
| 2018-02-12 | $7.64 | $7.64 | 16,300 | — | — |
| 2018-02-09 | $7.72 | $7.72 | 28,200 | — | — |
| 2018-02-08 | $7.84 | $7.84 | 14,900 | — | — |
| 2018-02-07 | $7.79 | $7.79 | 28,100 | — | — |
| 2018-02-06 | $7.90 | $7.90 | 40,800 | — | — |
| 2018-02-05 | $7.55 | $7.55 | 23,200 | — | — |
| 2018-02-02 | $7.98 | $7.98 | 34,600 | — | — |
| 2018-02-01 | $7.86 | $7.86 | 23,600 | — | — |
| 2018-01-31 | $8.14 | $8.14 | 21,900 | — | — |
| 2018-01-30 | $8.07 | $8.07 | 20,900 | — | — |
| 2018-01-29 | $8.16 | $8.16 | 29,800 | — | — |
| 2018-01-26 | $8.34 | $8.34 | 30,600 | — | — |
| 2018-01-25 | $8.33 | $8.33 | 99,600 | — | — |
| 2018-01-24 | $7.47 | $7.47 | 200,900 | — | — |
| 2018-01-23 | $8.15 | $8.15 | 83,800 | — | — |
| 2018-01-22 | $8.59 | $8.59 | 48,700 | — | — |
| 2018-01-19 | $8.38 | $8.38 | 17,000 | — | — |
| 2018-01-18 | $8.36 | $8.36 | 33,300 | — | — |
| 2018-01-17 | $8.42 | $8.42 | 20,300 | — | — |
| 2018-01-16 | $8.34 | $8.34 | 40,900 | — | — |
| 2018-01-12 | $8.70 | $8.70 | 18,200 | — | — |
| 2018-01-11 | $8.81 | $8.81 | 23,900 | — | — |
| 2018-01-10 | $8.70 | $8.70 | 40,600 | — | — |
| 2018-01-09 | $8.94 | $8.94 | 21,300 | — | — |
| 2018-01-08 | $8.90 | $8.90 | 18,200 | — | — |
| 2018-01-05 | $8.83 | $8.83 | 22,400 | — | — |
| 2018-01-04 | $9.03 | $9.03 | 64,300 | — | — |
| 2018-01-03 | $9.12 | $9.12 | 19,500 | — | — |
| 2018-01-02 | $9.14 | $9.14 | 20,100 | — | — |