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
- 2017-05-05 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 | $2.42 | $2.42 | 201,200 | — | — |
| 2018-12-28 | $2.49 | $2.49 | 156,000 | — | — |
| 2018-12-27 | $2.52 | $2.52 | 414,400 | — | — |
| 2018-12-26 | $2.64 | $2.64 | 76,300 | — | — |
| 2018-12-24 | $2.71 | $2.71 | 21,500 | — | — |
| 2018-12-21 | $2.65 | $2.65 | 94,600 | — | — |
| 2018-12-20 | $2.66 | $2.66 | 90,400 | — | — |
| 2018-12-19 | $2.73 | $2.73 | 122,200 | — | — |
| 2018-12-18 | $2.93 | $2.93 | 43,900 | — | — |
| 2018-12-17 | $2.99 | $2.99 | 115,800 | — | — |
| 2018-12-14 | $3.00 | $3.00 | 35,600 | — | — |
| 2018-12-13 | $3.01 | $3.01 | 54,000 | — | — |
| 2018-12-12 | $3.07 | $3.07 | 340,400 | — | — |
| 2018-12-11 | $3.19 | $3.19 | 88,600 | — | — |
| 2018-12-10 | $3.32 | $3.32 | 22,300 | — | — |
| 2018-12-07 | $3.41 | $3.41 | 39,800 | — | — |
| 2018-12-06 | $3.40 | $3.40 | 74,200 | — | — |
| 2018-12-04 | $3.49 | $3.49 | 74,500 | — | — |
| 2018-12-03 | $4.07 | $4.07 | 54,500 | — | — |
| 2018-11-30 | $4.03 | $4.03 | 48,000 | — | — |
| 2018-11-29 | $4.02 | $4.02 | 141,600 | — | — |
| 2018-11-28 | $4.06 | $4.06 | 432,000 | — | — |
| 2018-11-27 | $3.90 | $3.90 | 242,600 | — | — |
| 2018-11-26 | $4.08 | $4.08 | 31,200 | — | — |
| 2018-11-23 | $4.23 | $4.23 | 18,000 | — | — |
| 2018-11-21 | $4.08 | $4.08 | 38,900 | — | — |
| 2018-11-20 | $4.03 | $4.03 | 44,600 | — | — |
| 2018-11-19 | $4.16 | $4.16 | 278,000 | — | — |
| 2018-11-16 | $4.59 | $4.59 | 23,900 | — | — |
| 2018-11-15 | $4.51 | $4.51 | 56,400 | — | — |
| 2018-11-14 | $4.56 | $4.56 | 44,900 | — | — |
| 2018-11-13 | $5.16 | $5.16 | 48,900 | — | — |
| 2018-11-12 | $4.75 | $4.75 | 35,600 | — | — |
| 2018-11-09 | $5.15 | $5.15 | 24,500 | — | — |
| 2018-11-08 | $5.56 | $5.56 | 25,900 | — | — |
| 2018-11-07 | $5.60 | $5.60 | 21,500 | — | — |
| 2018-11-06 | $5.44 | $5.44 | 25,600 | — | — |
| 2018-11-05 | $5.48 | $5.48 | 31,900 | — | — |
| 2018-11-02 | $5.55 | $5.55 | 26,700 | — | — |
| 2018-11-01 | $5.66 | $5.66 | 27,400 | — | — |
| 2018-10-31 | $5.13 | $5.13 | 49,300 | — | — |
| 2018-10-30 | $4.92 | $4.92 | 28,800 | — | — |
| 2018-10-29 | $5.21 | $5.21 | 40,400 | — | — |
| 2018-10-26 | $5.45 | $5.45 | 34,200 | — | — |
| 2018-10-25 | $5.48 | $5.48 | 57,100 | — | — |
| 2018-10-24 | $5.38 | $5.38 | 117,500 | — | — |
| 2018-10-23 | $5.95 | $5.95 | 38,900 | — | — |
| 2018-10-22 | $5.99 | $5.99 | 109,000 | — | — |
| 2018-10-19 | $6.16 | $6.16 | 50,800 | — | — |
| 2018-10-18 | $5.87 | $5.87 | 201,800 | — | — |
| 2018-10-17 | $6.60 | $6.60 | 168,500 | — | — |
| 2018-10-16 | $6.04 | $6.04 | 173,700 | — | — |
| 2018-10-15 | $5.81 | $5.81 | 141,700 | — | — |
| 2018-10-12 | $6.01 | $6.01 | 46,100 | — | — |
| 2018-10-11 | $5.98 | $5.98 | 54,400 | — | — |
| 2018-10-10 | $5.97 | $5.97 | 121,700 | — | — |
| 2018-10-09 | $5.90 | $5.90 | 518,200 | — | — |
| 2018-10-08 | $5.97 | $5.97 | 38,500 | — | — |
| 2018-10-05 | $5.68 | $5.68 | 40,500 | — | — |
| 2018-10-04 | $5.72 | $5.72 | 55,700 | — | — |
| 2018-10-03 | $5.83 | $5.83 | 78,700 | — | — |
| 2018-10-02 | $5.43 | $5.43 | 68,900 | — | — |
| 2018-10-01 | $5.72 | $5.72 | 43,200 | — | — |
| 2018-09-28 | $5.67 | $5.67 | 58,300 | — | — |
| 2018-09-27 | $5.87 | $5.87 | 44,300 | — | — |
| 2018-09-26 | $5.84 | $5.84 | 55,100 | — | — |
| 2018-09-25 | $5.66 | $5.66 | 62,200 | — | — |
| 2018-09-24 | $5.96 | $5.96 | 64,600 | — | — |
| 2018-09-21 | $5.60 | $5.60 | 229,700 | — | — |
| 2018-09-20 | $5.95 | $5.95 | 110,000 | — | — |
| 2018-09-19 | $5.86 | $5.86 | 46,500 | — | — |
| 2018-09-18 | $5.94 | $5.94 | 45,000 | — | — |
| 2018-09-17 | $5.88 | $5.88 | 53,700 | — | — |
| 2018-09-14 | $5.79 | $5.79 | 69,300 | — | — |
| 2018-09-13 | $6.08 | $6.08 | 49,000 | — | — |
| 2018-09-12 | $6.11 | $6.11 | 34,600 | — | — |
| 2018-09-11 | $6.25 | $6.25 | 69,900 | — | — |
| 2018-09-10 | $6.06 | $6.06 | 45,600 | — | — |
| 2018-09-07 | $6.01 | $6.01 | 83,200 | — | — |
| 2018-09-06 | $6.10 | $6.10 | 31,400 | — | — |
| 2018-09-05 | $6.33 | $6.33 | 36,500 | — | — |
| 2018-09-04 | $6.59 | $6.59 | 26,400 | — | — |
| 2018-08-31 | $6.67 | $6.67 | 13,500 | — | — |
| 2018-08-30 | $6.49 | $6.49 | 26,400 | — | — |
| 2018-08-29 | $6.58 | $6.58 | 23,800 | — | — |
| 2018-08-28 | $6.61 | $6.61 | 55,500 | — | — |
| 2018-08-27 | $6.40 | $6.40 | 28,000 | — | — |
| 2018-08-24 | $6.60 | $6.60 | 68,300 | — | — |
| 2018-08-23 | $6.46 | $6.46 | 27,100 | — | — |
| 2018-08-22 | $6.56 | $6.56 | 37,700 | — | — |
| 2018-08-21 | $6.63 | $6.63 | 101,000 | — | — |
| 2018-08-20 | $6.60 | $6.60 | 60,800 | — | — |
| 2018-08-17 | $6.87 | $6.87 | 55,700 | — | — |
| 2018-08-16 | $6.57 | $6.57 | 68,400 | — | — |
| 2018-08-15 | $6.53 | $6.53 | 19,300 | — | — |
| 2018-08-14 | $6.55 | $6.55 | 89,000 | — | — |
| 2018-08-13 | $6.06 | $6.06 | 44,000 | — | — |
| 2018-08-10 | $6.16 | $6.16 | 83,400 | — | — |
| 2018-08-09 | $6.02 | $6.02 | 78,600 | — | — |
| 2018-08-08 | $6.02 | $6.02 | 516,500 | — | — |
| 2018-08-07 | $5.67 | $5.67 | 254,800 | — | — |
| 2018-08-06 | $6.08 | $6.08 | 518,400 | — | — |
| 2018-08-03 | $9.52 | $9.52 | 16,600 | — | — |
| 2018-08-02 | $9.77 | $9.77 | 22,900 | — | — |
| 2018-08-01 | $9.87 | $9.87 | 18,300 | — | — |
| 2018-07-31 | $9.98 | $9.98 | 37,600 | — | — |
| 2018-07-30 | $10.13 | $10.13 | 65,800 | — | — |
| 2018-07-27 | $9.63 | $9.63 | 9,500 | — | — |
| 2018-07-26 | $9.63 | $9.63 | 19,400 | — | — |
| 2018-07-25 | $10.14 | $10.14 | 46,100 | — | — |
| 2018-07-24 | $10.18 | $10.18 | 24,700 | — | — |
| 2018-07-23 | $10.46 | $10.46 | 24,000 | — | — |
| 2018-07-20 | $10.73 | $10.73 | 33,000 | — | — |
| 2018-07-19 | $10.58 | $10.58 | 171,700 | — | — |
| 2018-07-18 | $10.68 | $10.68 | 25,000 | — | — |
| 2018-07-17 | $10.40 | $10.40 | 30,000 | — | — |
| 2018-07-16 | $10.28 | $10.28 | 90,400 | — | — |
| 2018-07-13 | $11.00 | $11.00 | 45,500 | — | — |
| 2018-07-12 | $9.95 | $9.95 | 22,000 | — | — |
| 2018-07-11 | $9.56 | $9.56 | 18,100 | — | — |
| 2018-07-10 | $9.34 | $9.34 | 21,200 | — | — |
| 2018-07-09 | $9.68 | $9.68 | 78,600 | — | — |
| 2018-07-06 | $9.23 | $9.23 | 33,000 | — | — |
| 2018-07-05 | $8.68 | $8.68 | 45,200 | — | — |
| 2018-07-03 | $8.35 | $8.35 | 9,200 | — | — |
| 2018-07-02 | $8.14 | $8.14 | 39,700 | — | — |
| 2018-06-29 | $7.80 | $7.80 | 27,600 | — | — |
| 2018-06-28 | $7.92 | $7.92 | 45,900 | — | — |
| 2018-06-27 | $8.00 | $8.00 | 38,900 | — | — |
| 2018-06-26 | $8.27 | $8.27 | 17,100 | — | — |
| 2018-06-25 | $8.37 | $8.37 | 38,800 | — | — |
| 2018-06-22 | $8.46 | $8.46 | 246,200 | — | — |
| 2018-06-21 | $8.15 | $8.15 | 30,200 | — | — |
| 2018-06-20 | $8.70 | $8.70 | 49,400 | — | — |
| 2018-06-19 | $8.19 | $8.19 | 25,300 | — | — |
| 2018-06-18 | $8.07 | $8.07 | 33,600 | — | — |
| 2018-06-15 | $8.09 | $8.09 | 41,500 | — | — |
| 2018-06-14 | $8.06 | $8.06 | 35,500 | — | — |
| 2018-06-13 | $8.15 | $8.15 | 51,300 | — | — |
| 2018-06-12 | $8.54 | $8.54 | 24,100 | — | — |
| 2018-06-11 | $8.45 | $8.45 | 34,300 | — | — |
| 2018-06-08 | $8.08 | $8.08 | 20,800 | — | — |
| 2018-06-07 | $8.12 | $8.12 | 35,500 | — | — |
| 2018-06-06 | $8.72 | $8.72 | 26,100 | — | — |
| 2018-06-05 | $8.23 | $8.23 | 19,900 | — | — |
| 2018-06-04 | $8.01 | $8.01 | 25,100 | — | — |
| 2018-06-01 | $8.13 | $8.13 | 21,100 | — | — |
| 2018-05-31 | $7.89 | $7.89 | 13,800 | — | — |
| 2018-05-30 | $7.73 | $7.73 | 33,500 | — | — |
| 2018-05-29 | $7.73 | $7.73 | 34,700 | — | — |
| 2018-05-25 | $7.65 | $7.65 | 26,100 | — | — |
| 2018-05-24 | $7.67 | $7.67 | 36,200 | — | — |
| 2018-05-23 | $8.15 | $8.15 | 34,700 | — | — |
| 2018-05-22 | $8.33 | $8.33 | 40,600 | — | — |
| 2018-05-21 | $8.28 | $8.28 | 53,800 | — | — |
| 2018-05-18 | $8.73 | $8.73 | 34,900 | — | — |
| 2018-05-17 | $8.96 | $8.96 | 36,400 | — | — |
| 2018-05-16 | $8.78 | $8.78 | 50,400 | — | — |
| 2018-05-15 | $8.84 | $8.84 | 26,000 | — | — |
| 2018-05-14 | $8.96 | $8.96 | 32,100 | — | — |
| 2018-05-11 | $8.80 | $8.80 | 103,900 | — | — |
| 2018-05-10 | $9.00 | $9.00 | 53,700 | — | — |
| 2018-05-09 | $9.40 | $9.40 | 31,400 | — | — |
| 2018-05-08 | $8.95 | $8.95 | 25,400 | — | — |
| 2018-05-07 | $8.97 | $8.97 | 35,400 | — | — |
| 2018-05-04 | $8.90 | $8.90 | 43,700 | — | — |
| 2018-05-03 | $9.16 | $9.16 | 47,500 | — | — |
| 2018-05-02 | $9.65 | $9.65 | 66,400 | — | — |
| 2018-05-01 | $9.63 | $9.63 | 54,500 | — | — |
| 2018-04-30 | $9.48 | $9.48 | 40,400 | — | — |
| 2018-04-27 | $9.62 | $9.62 | 79,100 | — | — |
| 2018-04-26 | $10.02 | $10.02 | 40,800 | — | — |
| 2018-04-25 | $9.68 | $9.68 | 20,000 | — | — |
| 2018-04-24 | $9.98 | $9.98 | 28,800 | — | — |
| 2018-04-23 | $10.05 | $10.05 | 34,600 | — | — |
| 2018-04-20 | $9.98 | $9.98 | 55,000 | — | — |
| 2018-04-19 | $10.14 | $10.14 | 36,600 | — | — |
| 2018-04-18 | $9.72 | $9.72 | 24,400 | — | — |
| 2018-04-17 | $9.71 | $9.71 | 35,000 | — | — |
| 2018-04-16 | $9.34 | $9.34 | 41,300 | — | — |
| 2018-04-13 | $9.07 | $9.07 | 38,400 | — | — |
| 2018-04-12 | $8.96 | $8.96 | 74,600 | — | — |
| 2018-04-11 | $8.91 | $8.91 | 60,200 | — | — |
| 2018-04-10 | $8.72 | $8.72 | 116,300 | — | — |
| 2018-04-09 | $7.84 | $7.84 | 62,400 | — | — |
| 2018-04-06 | $7.99 | $7.99 | 156,500 | — | — |
| 2018-04-05 | $8.21 | $8.21 | 176,200 | — | — |
| 2018-04-04 | $6.85 | $6.85 | 538,200 | — | — |
| 2018-04-03 | $6.28 | $6.28 | 114,500 | — | — |
| 2018-04-02 | $6.16 | $6.16 | 342,800 | — | — |
| 2018-03-29 | $7.07 | $7.07 | 186,400 | — | — |
| 2018-03-28 | $7.09 | $7.09 | 109,800 | — | — |
| 2018-03-27 | $7.18 | $7.18 | 97,000 | — | — |
| 2018-03-26 | $7.52 | $7.52 | 134,300 | — | — |
| 2018-03-23 | $7.70 | $7.70 | 64,100 | — | — |
| 2018-03-22 | $8.22 | $8.22 | 33,600 | — | — |
| 2018-03-21 | $7.85 | $7.85 | 74,100 | — | — |
| 2018-03-20 | $7.78 | $7.78 | 100,300 | — | — |
| 2018-03-19 | $8.50 | $8.50 | 131,200 | — | — |
| 2018-03-16 | $8.65 | $8.65 | 845,400 | — | — |
| 2018-03-15 | $8.65 | $8.65 | 253,800 | — | — |
| 2018-03-14 | $8.39 | $8.39 | 67,100 | — | — |
| 2018-03-13 | $8.28 | $8.28 | 75,700 | — | — |
| 2018-03-12 | $8.33 | $8.33 | 86,500 | — | — |
| 2018-03-09 | $8.49 | $8.49 | 172,300 | — | — |
| 2018-03-08 | $8.00 | $8.00 | 54,000 | — | — |
| 2018-03-07 | $7.85 | $7.85 | 120,400 | — | — |
| 2018-03-06 | $7.75 | $7.75 | 212,400 | — | — |
| 2018-03-05 | $7.36 | $7.36 | 159,300 | — | — |
| 2018-03-02 | $7.28 | $7.28 | 150,400 | — | — |
| 2018-03-01 | $6.90 | $6.90 | 105,300 | — | — |
| 2018-02-28 | $6.59 | $6.59 | 79,000 | — | — |
| 2018-02-27 | $6.53 | $6.53 | 172,500 | — | — |
| 2018-02-26 | $6.79 | $6.79 | 84,800 | — | — |
| 2018-02-23 | $6.87 | $6.87 | 77,500 | — | — |
| 2018-02-22 | $6.94 | $6.94 | 99,200 | — | — |
| 2018-02-21 | $6.83 | $6.83 | 41,600 | — | — |
| 2018-02-20 | $7.03 | $7.03 | 106,300 | — | — |
| 2018-02-16 | $7.04 | $7.04 | 107,600 | — | — |
| 2018-02-15 | $7.03 | $7.03 | 68,600 | — | — |
| 2018-02-14 | $7.14 | $7.14 | 36,800 | — | — |
| 2018-02-13 | $6.90 | $6.90 | 62,400 | — | — |
| 2018-02-12 | $7.04 | $7.04 | 157,600 | — | — |
| 2018-02-09 | $6.80 | $6.80 | 71,600 | — | — |
| 2018-02-08 | $6.73 | $6.73 | 66,400 | — | — |
| 2018-02-07 | $7.39 | $7.39 | 83,600 | — | — |
| 2018-02-06 | $7.90 | $7.90 | 58,900 | — | — |
| 2018-02-05 | $8.00 | $8.00 | 73,400 | — | — |
| 2018-02-02 | $8.40 | $8.40 | 27,200 | — | — |
| 2018-02-01 | $8.83 | $8.83 | 73,000 | — | — |
| 2018-01-31 | $8.50 | $8.50 | 137,900 | — | — |
| 2018-01-30 | $8.32 | $8.32 | 67,400 | — | — |
| 2018-01-29 | $8.34 | $8.34 | 38,800 | — | — |
| 2018-01-26 | $8.90 | $8.90 | 49,600 | — | — |
| 2018-01-25 | $8.70 | $8.70 | 43,600 | — | — |
| 2018-01-24 | $8.73 | $8.73 | 142,100 | — | — |
| 2018-01-23 | $9.33 | $9.33 | 88,800 | — | — |
| 2018-01-22 | $9.50 | $9.50 | 98,200 | — | — |
| 2018-01-19 | $9.18 | $9.18 | 92,900 | — | — |
| 2018-01-18 | $8.90 | $8.90 | 111,200 | — | — |
| 2018-01-17 | $9.15 | $9.15 | 31,800 | — | — |
| 2018-01-16 | $8.72 | $8.72 | 77,300 | — | — |
| 2018-01-12 | $9.52 | $9.52 | 32,100 | — | — |
| 2018-01-11 | $9.82 | $9.82 | 30,900 | — | — |
| 2018-01-10 | $9.51 | $9.51 | 16,300 | — | — |
| 2018-01-09 | $9.20 | $9.20 | 62,600 | — | — |
| 2018-01-08 | $8.75 | $8.75 | 76,000 | — | — |
| 2018-01-05 | $9.64 | $9.64 | 117,700 | — | — |
| 2018-01-04 | $9.69 | $9.69 | 38,900 | — | — |
| 2018-01-03 | $9.68 | $9.68 | 33,500 | — | — |
| 2018-01-02 | $9.81 | $9.81 | 51,000 | — | — |