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
- 2007-12-20 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 | $4.29 | $4.29 | 202,300 | — | — |
| 2018-12-28 | $4.17 | $4.17 | 196,900 | — | — |
| 2018-12-27 | $4.15 | $4.15 | 154,700 | — | — |
| 2018-12-26 | $4.49 | $4.49 | 146,000 | — | — |
| 2018-12-24 | $4.29 | $4.29 | 125,300 | — | — |
| 2018-12-21 | $4.14 | $4.14 | 800,800 | — | — |
| 2018-12-20 | $4.23 | $4.23 | 247,000 | — | — |
| 2018-12-19 | $4.25 | $4.25 | 152,500 | — | — |
| 2018-12-18 | $4.22 | $4.22 | 210,600 | — | — |
| 2018-12-17 | $4.31 | $4.31 | 356,800 | — | — |
| 2018-12-14 | $4.25 | $4.25 | 153,300 | — | — |
| 2018-12-13 | $4.13 | $4.13 | 184,100 | — | — |
| 2018-12-12 | $4.13 | $4.13 | 103,900 | — | — |
| 2018-12-11 | $4.12 | $4.12 | 214,600 | — | — |
| 2018-12-10 | $4.15 | $4.15 | 170,400 | — | — |
| 2018-12-07 | $4.22 | $4.22 | 276,300 | — | — |
| 2018-12-06 | $4.19 | $4.19 | 305,100 | — | — |
| 2018-12-04 | $4.25 | $4.25 | 278,200 | — | — |
| 2018-12-03 | $4.28 | $4.28 | 164,300 | — | — |
| 2018-11-30 | $4.36 | $4.36 | 122,800 | — | — |
| 2018-11-29 | $4.27 | $4.27 | 147,400 | — | — |
| 2018-11-28 | $4.26 | $4.26 | 289,800 | — | — |
| 2018-11-27 | $4.35 | $4.35 | 150,200 | — | — |
| 2018-11-26 | $4.29 | $4.29 | 168,100 | — | — |
| 2018-11-23 | $4.28 | $4.28 | 70,600 | — | — |
| 2018-11-21 | $4.38 | $4.38 | 80,300 | — | — |
| 2018-11-20 | $4.27 | $4.27 | 267,000 | — | — |
| 2018-11-19 | $4.37 | $4.37 | 179,600 | — | — |
| 2018-11-16 | $4.43 | $4.43 | 219,200 | — | — |
| 2018-11-15 | $4.65 | $4.65 | 360,400 | — | — |
| 2018-11-14 | $4.60 | $4.60 | 701,000 | — | — |
| 2018-11-13 | $4.60 | $4.60 | 885,200 | — | — |
| 2018-11-12 | $4.33 | $4.33 | 244,100 | — | — |
| 2018-11-09 | $4.43 | $4.43 | 171,400 | — | — |
| 2018-11-08 | $4.55 | $4.55 | 532,500 | — | — |
| 2018-11-07 | $4.52 | $4.52 | 796,300 | — | — |
| 2018-11-06 | $4.40 | $4.40 | 290,200 | — | — |
| 2018-11-05 | $4.54 | $4.54 | 308,100 | — | — |
| 2018-11-02 | $4.85 | $4.85 | 170,600 | — | — |
| 2018-11-01 | $4.99 | $4.99 | 239,400 | — | — |
| 2018-10-31 | $4.72 | $4.72 | 205,400 | — | — |
| 2018-10-30 | $5.22 | $5.22 | 112,700 | — | — |
| 2018-10-29 | $4.92 | $4.92 | 173,600 | — | — |
| 2018-10-26 | $5.17 | $5.17 | 171,700 | — | — |
| 2018-10-25 | $5.13 | $5.13 | 161,400 | — | — |
| 2018-10-24 | $4.91 | $4.91 | 452,900 | — | — |
| 2018-10-23 | $5.47 | $5.47 | 299,100 | — | — |
| 2018-10-22 | $5.41 | $5.41 | 444,200 | — | — |
| 2018-10-19 | $5.91 | $5.91 | 353,200 | — | — |
| 2018-10-18 | $6.11 | $6.11 | 347,300 | — | — |
| 2018-10-17 | $6.79 | $6.79 | 77,400 | — | — |
| 2018-10-16 | $7.28 | $7.28 | 380,700 | — | — |
| 2018-10-15 | $6.90 | $6.90 | 230,700 | — | — |
| 2018-10-12 | $6.76 | $6.76 | 131,500 | — | — |
| 2018-10-11 | $6.76 | $6.76 | 141,000 | — | — |
| 2018-10-10 | $6.78 | $6.78 | 102,600 | — | — |
| 2018-10-09 | $6.96 | $6.96 | 154,700 | — | — |
| 2018-10-08 | $6.90 | $6.90 | 128,000 | — | — |
| 2018-10-05 | $6.70 | $6.70 | 67,400 | — | — |
| 2018-10-04 | $6.90 | $6.90 | 98,400 | — | — |
| 2018-10-03 | $7.12 | $7.12 | 135,400 | — | — |
| 2018-10-02 | $6.72 | $6.72 | 240,800 | — | — |
| 2018-10-01 | $7.20 | $7.20 | 106,800 | — | — |
| 2018-09-28 | $7.55 | $7.55 | 133,700 | — | — |
| 2018-09-27 | $7.41 | $7.41 | 68,500 | — | — |
| 2018-09-26 | $7.40 | $7.40 | 120,400 | — | — |
| 2018-09-25 | $7.46 | $7.46 | 152,100 | — | — |
| 2018-09-24 | $7.51 | $7.51 | 71,500 | — | — |
| 2018-09-21 | $7.78 | $7.78 | 293,500 | — | — |
| 2018-09-20 | $7.91 | $7.91 | 130,200 | — | — |
| 2018-09-19 | $8.08 | $8.08 | 172,700 | — | — |
| 2018-09-18 | $8.11 | $8.11 | 118,300 | — | — |
| 2018-09-17 | $7.83 | $7.83 | 185,300 | — | — |
| 2018-09-14 | $8.14 | $8.14 | 114,400 | — | — |
| 2018-09-13 | $8.19 | $8.19 | 76,900 | — | — |
| 2018-09-12 | $8.13 | $8.13 | 109,000 | — | — |
| 2018-09-11 | $7.93 | $7.93 | 119,900 | — | — |
| 2018-09-10 | $8.25 | $8.25 | 79,300 | — | — |
| 2018-09-07 | $8.10 | $8.10 | 96,900 | — | — |
| 2018-09-06 | $8.13 | $8.13 | 109,700 | — | — |
| 2018-09-05 | $8.29 | $8.29 | 66,700 | — | — |
| 2018-09-04 | $8.34 | $8.34 | 138,200 | — | — |
| 2018-08-31 | $8.62 | $8.62 | 181,200 | — | — |
| 2018-08-30 | $8.47 | $8.47 | 132,100 | — | — |
| 2018-08-29 | $8.58 | $8.58 | 128,400 | — | — |
| 2018-08-28 | $8.48 | $8.48 | 226,800 | — | — |
| 2018-08-27 | $8.63 | $8.63 | 159,700 | — | — |
| 2018-08-24 | $8.78 | $8.78 | 158,700 | — | — |
| 2018-08-23 | $8.89 | $8.89 | 120,600 | — | — |
| 2018-08-22 | $8.85 | $8.85 | 127,700 | — | — |
| 2018-08-21 | $8.86 | $8.86 | 127,600 | — | — |
| 2018-08-20 | $8.77 | $8.77 | 241,600 | — | — |
| 2018-08-17 | $9.20 | $9.20 | 186,100 | — | — |
| 2018-08-16 | $8.97 | $8.97 | 184,200 | — | — |
| 2018-08-15 | $9.03 | $9.03 | 199,700 | — | — |
| 2018-08-14 | $9.19 | $9.19 | 432,700 | — | — |
| 2018-08-13 | $8.79 | $8.79 | 345,300 | — | — |
| 2018-08-10 | $9.05 | $9.05 | 284,100 | — | — |
| 2018-08-09 | $9.16 | $9.16 | 250,700 | — | — |
| 2018-08-08 | $9.16 | $9.16 | 162,000 | — | — |
| 2018-08-07 | $9.21 | $9.21 | 317,700 | — | — |
| 2018-08-06 | $9.61 | $9.61 | 456,700 | — | — |
| 2018-08-03 | $9.35 | $9.35 | 479,200 | — | — |
| 2018-08-02 | $9.12 | $9.12 | 271,800 | — | — |
| 2018-08-01 | $9.19 | $9.19 | 221,800 | — | — |
| 2018-07-31 | $9.17 | $9.17 | 210,800 | — | — |
| 2018-07-30 | $9.03 | $9.03 | 278,000 | — | — |
| 2018-07-27 | $9.12 | $9.12 | 150,600 | — | — |
| 2018-07-26 | $9.28 | $9.28 | 220,200 | — | — |
| 2018-07-25 | $9.01 | $9.01 | 213,800 | — | — |
| 2018-07-24 | $9.18 | $9.18 | 136,900 | — | — |
| 2018-07-23 | $9.15 | $9.15 | 229,300 | — | — |
| 2018-07-20 | $9.08 | $9.08 | 222,500 | — | — |
| 2018-07-19 | $9.28 | $9.28 | 270,000 | — | — |
| 2018-07-18 | $9.21 | $9.21 | 421,500 | — | — |
| 2018-07-17 | $8.98 | $8.98 | 1,580,500 | — | — |
| 2018-07-16 | $8.69 | $8.69 | 193,200 | — | — |
| 2018-07-13 | $8.75 | $8.75 | 215,300 | — | — |
| 2018-07-12 | $8.52 | $8.52 | 108,400 | — | — |
| 2018-07-11 | $8.59 | $8.59 | 175,600 | — | — |
| 2018-07-10 | $8.60 | $8.60 | 326,200 | — | — |
| 2018-07-09 | $8.26 | $8.26 | 385,700 | — | — |
| 2018-07-06 | $8.20 | $8.20 | 114,000 | — | — |
| 2018-07-05 | $8.27 | $8.27 | 140,600 | — | — |
| 2018-07-03 | $8.21 | $8.21 | 123,200 | — | — |
| 2018-07-02 | $8.38 | $8.38 | 201,200 | — | — |
| 2018-06-29 | $8.26 | $8.26 | 147,900 | — | — |
| 2018-06-28 | $8.45 | $8.45 | 113,400 | — | — |
| 2018-06-27 | $8.49 | $8.49 | 132,200 | — | — |
| 2018-06-26 | $8.68 | $8.68 | 169,900 | — | — |
| 2018-06-25 | $8.60 | $8.60 | 383,600 | — | — |
| 2018-06-22 | $8.36 | $8.36 | 381,100 | — | — |
| 2018-06-21 | $8.13 | $8.13 | 149,100 | — | — |
| 2018-06-20 | $8.21 | $8.21 | 229,000 | — | — |
| 2018-06-19 | $7.96 | $7.96 | 88,600 | — | — |
| 2018-06-18 | $8.00 | $8.00 | 113,300 | — | — |
| 2018-06-15 | $7.94 | $7.94 | 174,100 | — | — |
| 2018-06-14 | $7.92 | $7.92 | 80,600 | — | — |
| 2018-06-13 | $7.72 | $7.72 | 85,300 | — | — |
| 2018-06-12 | $7.82 | $7.82 | 60,400 | — | — |
| 2018-06-11 | $7.93 | $7.93 | 127,700 | — | — |
| 2018-06-08 | $7.88 | $7.88 | 70,500 | — | — |
| 2018-06-07 | $7.96 | $7.96 | 162,800 | — | — |
| 2018-06-06 | $7.97 | $7.97 | 111,700 | — | — |
| 2018-06-05 | $7.96 | $7.96 | 156,100 | — | — |
| 2018-06-04 | $7.89 | $7.89 | 164,400 | — | — |
| 2018-06-01 | $7.91 | $7.91 | 262,600 | — | — |
| 2018-05-31 | $7.76 | $7.76 | 162,700 | — | — |
| 2018-05-30 | $7.90 | $7.90 | 194,100 | — | — |
| 2018-05-29 | $7.82 | $7.82 | 219,900 | — | — |
| 2018-05-25 | $7.55 | $7.55 | 323,900 | — | — |
| 2018-05-24 | $7.46 | $7.46 | 38,700 | — | — |
| 2018-05-23 | $7.46 | $7.46 | 57,100 | — | — |
| 2018-05-22 | $7.38 | $7.38 | 109,900 | — | — |
| 2018-05-21 | $7.45 | $7.45 | 82,500 | — | — |
| 2018-05-18 | $7.43 | $7.43 | 63,800 | — | — |
| 2018-05-17 | $7.30 | $7.30 | 56,600 | — | — |
| 2018-05-16 | $7.30 | $7.30 | 89,500 | — | — |
| 2018-05-15 | $7.20 | $7.20 | 73,400 | — | — |
| 2018-05-14 | $7.26 | $7.26 | 71,900 | — | — |
| 2018-05-11 | $7.32 | $7.32 | 68,400 | — | — |
| 2018-05-10 | $7.34 | $7.34 | 104,100 | — | — |
| 2018-05-09 | $7.38 | $7.38 | 150,800 | — | — |
| 2018-05-08 | $7.37 | $7.37 | 108,800 | — | — |
| 2018-05-07 | $7.08 | $7.08 | 46,700 | — | — |
| 2018-05-04 | $6.81 | $6.81 | 51,400 | — | — |
| 2018-05-03 | $6.47 | $6.47 | 89,300 | — | — |
| 2018-05-02 | $6.20 | $6.20 | 35,200 | — | — |
| 2018-05-01 | $6.07 | $6.07 | 71,800 | — | — |
| 2018-04-30 | $6.06 | $6.06 | 56,600 | — | — |
| 2018-04-27 | $6.22 | $6.22 | 48,300 | — | — |
| 2018-04-26 | $6.82 | $6.82 | 71,400 | — | — |
| 2018-04-25 | $6.87 | $6.87 | 28,700 | — | — |
| 2018-04-24 | $6.85 | $6.85 | 44,100 | — | — |
| 2018-04-23 | $6.76 | $6.76 | 32,700 | — | — |
| 2018-04-20 | $6.79 | $6.79 | 44,500 | — | — |
| 2018-04-19 | $6.98 | $6.98 | 36,400 | — | — |
| 2018-04-18 | $7.20 | $7.20 | 78,200 | — | — |
| 2018-04-17 | $6.90 | $6.90 | 124,600 | — | — |
| 2018-04-16 | $6.73 | $6.73 | 56,400 | — | — |
| 2018-04-13 | $6.65 | $6.65 | 35,600 | — | — |
| 2018-04-12 | $6.74 | $6.74 | 33,500 | — | — |
| 2018-04-11 | $6.78 | $6.78 | 52,900 | — | — |
| 2018-04-10 | $6.85 | $6.85 | 116,200 | — | — |
| 2018-04-09 | $6.27 | $6.27 | 104,000 | — | — |
| 2018-04-06 | $6.29 | $6.29 | 85,000 | — | — |
| 2018-04-05 | $6.67 | $6.67 | 176,400 | — | — |
| 2018-04-04 | $6.55 | $6.55 | 102,200 | — | — |
| 2018-04-03 | $6.57 | $6.57 | 111,800 | — | — |
| 2018-04-02 | $6.36 | $6.36 | 75,500 | — | — |
| 2018-03-29 | $6.59 | $6.59 | 116,900 | — | — |
| 2018-03-28 | $6.30 | $6.30 | 88,500 | — | — |
| 2018-03-27 | $6.53 | $6.53 | 77,600 | — | — |
| 2018-03-26 | $6.76 | $6.76 | 109,400 | — | — |
| 2018-03-23 | $6.89 | $6.89 | 78,300 | — | — |
| 2018-03-22 | $7.16 | $7.16 | 77,300 | — | — |
| 2018-03-21 | $7.50 | $7.50 | 52,000 | — | — |
| 2018-03-20 | $7.57 | $7.57 | 54,900 | — | — |
| 2018-03-19 | $7.70 | $7.70 | 79,900 | — | — |
| 2018-03-16 | $7.77 | $7.77 | 252,200 | — | — |
| 2018-03-15 | $7.33 | $7.33 | 90,200 | — | — |
| 2018-03-14 | $7.30 | $7.30 | 70,200 | — | — |
| 2018-03-13 | $6.96 | $6.96 | 211,200 | — | — |
| 2018-03-12 | $6.83 | $6.83 | 265,800 | — | — |
| 2018-03-09 | $6.81 | $6.81 | 138,800 | — | — |
| 2018-03-08 | $6.80 | $6.80 | 240,300 | — | — |
| 2018-03-07 | $6.34 | $6.34 | 76,000 | — | — |
| 2018-03-06 | $6.28 | $6.28 | 77,400 | — | — |
| 2018-03-05 | $6.28 | $6.28 | 45,800 | — | — |
| 2018-03-02 | $6.35 | $6.35 | 87,900 | — | — |
| 2018-03-01 | $6.23 | $6.23 | 55,900 | — | — |
| 2018-02-28 | $6.28 | $6.28 | 93,800 | — | — |
| 2018-02-27 | $6.58 | $6.58 | 72,900 | — | — |
| 2018-02-26 | $7.09 | $7.09 | 36,300 | — | — |
| 2018-02-23 | $6.97 | $6.97 | 22,600 | — | — |
| 2018-02-22 | $7.06 | $7.06 | 30,400 | — | — |
| 2018-02-21 | $7.12 | $7.12 | 55,000 | — | — |
| 2018-02-20 | $7.02 | $7.02 | 67,900 | — | — |
| 2018-02-16 | $6.96 | $6.96 | 40,200 | — | — |
| 2018-02-15 | $6.81 | $6.81 | 70,300 | — | — |
| 2018-02-14 | $6.68 | $6.68 | 134,100 | — | — |
| 2018-02-13 | $6.59 | $6.59 | 319,200 | — | — |
| 2018-02-12 | $6.52 | $6.52 | 54,700 | — | — |
| 2018-02-09 | $6.55 | $6.55 | 89,400 | — | — |
| 2018-02-08 | $6.25 | $6.25 | 90,100 | — | — |
| 2018-02-07 | $6.33 | $6.33 | 67,100 | — | — |
| 2018-02-06 | $6.40 | $6.40 | 99,200 | — | — |
| 2018-02-05 | $6.48 | $6.48 | 74,000 | — | — |
| 2018-02-02 | $7.10 | $7.10 | 86,400 | — | — |
| 2018-02-01 | $7.43 | $7.43 | 174,000 | — | — |
| 2018-01-31 | $7.52 | $7.52 | 79,100 | — | — |
| 2018-01-30 | $7.80 | $7.80 | 57,800 | — | — |
| 2018-01-29 | $7.78 | $7.78 | 49,500 | — | — |
| 2018-01-26 | $7.92 | $7.92 | 44,300 | — | — |
| 2018-01-25 | $8.17 | $8.17 | 116,400 | — | — |
| 2018-01-24 | $7.73 | $7.73 | 107,100 | — | — |
| 2018-01-23 | $8.01 | $8.01 | 66,100 | — | — |
| 2018-01-22 | $8.00 | $8.00 | 101,200 | — | — |
| 2018-01-19 | $8.20 | $8.20 | 88,700 | — | — |
| 2018-01-18 | $8.19 | $8.19 | 99,500 | — | — |
| 2018-01-17 | $8.10 | $8.10 | 246,500 | — | — |
| 2018-01-16 | $8.04 | $8.04 | 125,000 | — | — |
| 2018-01-12 | $8.04 | $8.04 | 48,900 | — | — |
| 2018-01-11 | $7.98 | $7.98 | 83,400 | — | — |
| 2018-01-10 | $7.66 | $7.66 | 36,400 | — | — |
| 2018-01-09 | $7.64 | $7.64 | 56,900 | — | — |
| 2018-01-08 | $7.65 | $7.65 | 48,900 | — | — |
| 2018-01-05 | $7.79 | $7.79 | 33,900 | — | — |
| 2018-01-04 | $7.78 | $7.78 | 42,700 | — | — |
| 2018-01-03 | $7.58 | $7.58 | 82,100 | — | — |
| 2018-01-02 | $7.80 | $7.80 | 70,600 | — | — |