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
- 2010-10-27 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 | $7.40 | $7.40 | 1,113,100 | — | — |
| 2018-12-28 | $7.33 | $7.33 | 1,011,200 | — | — |
| 2018-12-27 | $7.43 | $7.43 | 1,128,600 | — | — |
| 2018-12-26 | $7.44 | $7.44 | 2,068,400 | — | — |
| 2018-12-24 | $7.36 | $7.36 | 1,250,700 | — | — |
| 2018-12-21 | $7.39 | $7.39 | 4,928,500 | — | — |
| 2018-12-20 | $7.41 | $7.41 | 2,423,900 | — | — |
| 2018-12-19 | $7.49 | $7.49 | 1,711,000 | — | — |
| 2018-12-18 | $7.45 | $7.45 | 2,282,400 | — | — |
| 2018-12-17 | $7.47 | $7.47 | 1,408,600 | — | — |
| 2018-12-14 | $7.47 | $7.47 | 1,744,100 | — | — |
| 2018-12-13 | $7.51 | $7.51 | 1,176,000 | — | — |
| 2018-12-12 | $7.53 | $7.53 | 1,269,900 | — | — |
| 2018-12-11 | $7.50 | $7.50 | 2,438,000 | — | — |
| 2018-12-10 | $7.52 | $7.52 | 4,593,600 | — | — |
| 2018-12-07 | $7.53 | $7.53 | 4,078,200 | — | — |
| 2018-12-06 | $7.70 | $7.70 | 5,399,400 | — | — |
| 2018-12-04 | $7.68 | $7.68 | 2,041,500 | — | — |
| 2018-12-03 | $7.70 | $7.70 | 3,194,100 | — | — |
| 2018-11-30 | $7.82 | $7.82 | 4,589,800 | — | — |
| 2018-11-29 | $7.60 | $7.60 | 2,309,200 | — | — |
| 2018-11-28 | $7.61 | $7.61 | 1,924,900 | — | — |
| 2018-11-27 | $7.57 | $7.57 | 1,739,900 | — | — |
| 2018-11-26 | $7.55 | $7.55 | 1,091,600 | — | — |
| 2018-11-23 | $7.51 | $7.51 | 447,700 | — | — |
| 2018-11-21 | $7.47 | $7.47 | 1,643,900 | — | — |
| 2018-11-20 | $7.46 | $7.46 | 2,497,800 | — | — |
| 2018-11-19 | $7.51 | $7.51 | 3,141,600 | — | — |
| 2018-11-16 | $7.54 | $7.54 | 6,318,800 | — | — |
| 2018-11-15 | $7.61 | $7.61 | 2,989,100 | — | — |
| 2018-11-14 | $7.62 | $7.62 | 3,758,100 | — | — |
| 2018-11-13 | $7.65 | $7.65 | 3,473,400 | — | — |
| 2018-11-12 | $7.65 | $7.65 | 5,264,600 | — | — |
| 2018-11-09 | $7.74 | $7.74 | 3,835,400 | — | — |
| 2018-11-08 | $7.80 | $7.80 | 7,226,100 | — | — |
| 2018-11-07 | $7.72 | $7.72 | 5,479,900 | — | — |
| 2018-11-06 | $7.62 | $7.62 | 13,897,200 | — | — |
| 2018-11-05 | $7.75 | $7.75 | 15,327,200 | — | — |
| 2018-11-02 | $7.56 | $7.56 | 97,448,600 | — | — |
| 2018-11-01 | $4.51 | $4.51 | 3,087,800 | — | — |
| 2018-10-31 | $4.45 | $4.45 | 613,000 | — | — |
| 2018-10-30 | $4.29 | $4.29 | 777,300 | — | — |
| 2018-10-29 | $4.08 | $4.08 | 868,300 | — | — |
| 2018-10-26 | $4.09 | $4.09 | 1,137,500 | — | — |
| 2018-10-25 | $4.00 | $4.00 | 938,100 | — | — |
| 2018-10-24 | $3.99 | $3.99 | 910,000 | — | — |
| 2018-10-23 | $4.33 | $4.33 | 634,700 | — | — |
| 2018-10-22 | $4.29 | $4.29 | 520,000 | — | — |
| 2018-10-19 | $4.38 | $4.38 | 908,800 | — | — |
| 2018-10-18 | $4.51 | $4.51 | 482,300 | — | — |
| 2018-10-17 | $4.56 | $4.56 | 750,600 | — | — |
| 2018-10-16 | $4.47 | $4.47 | 843,300 | — | — |
| 2018-10-15 | $4.18 | $4.18 | 686,300 | — | — |
| 2018-10-12 | $4.15 | $4.15 | 1,595,700 | — | — |
| 2018-10-11 | $4.06 | $4.06 | 1,180,100 | — | — |
| 2018-10-10 | $4.03 | $4.03 | 1,014,700 | — | — |
| 2018-10-09 | $4.25 | $4.25 | 908,900 | — | — |
| 2018-10-08 | $4.39 | $4.39 | 1,792,100 | — | — |
| 2018-10-05 | $4.38 | $4.38 | 1,550,600 | — | — |
| 2018-10-04 | $4.39 | $4.39 | 2,176,600 | — | — |
| 2018-10-03 | $4.78 | $4.78 | 1,961,400 | — | — |
| 2018-10-02 | $4.80 | $4.80 | 2,068,700 | — | — |
| 2018-10-01 | $5.14 | $5.14 | 1,759,500 | — | — |
| 2018-09-28 | $5.41 | $5.41 | 1,786,200 | — | — |
| 2018-09-27 | $5.55 | $5.55 | 2,834,700 | — | — |
| 2018-09-26 | $5.15 | $5.15 | 1,466,700 | — | — |
| 2018-09-25 | $4.95 | $4.95 | 715,100 | — | — |
| 2018-09-24 | $4.86 | $4.86 | 663,000 | — | — |
| 2018-09-21 | $4.81 | $4.81 | 1,631,200 | — | — |
| 2018-09-20 | $4.85 | $4.85 | 913,600 | — | — |
| 2018-09-19 | $4.91 | $4.91 | 1,280,500 | — | — |
| 2018-09-18 | $5.06 | $5.06 | 968,400 | — | — |
| 2018-09-17 | $5.14 | $5.14 | 1,525,600 | — | — |
| 2018-09-14 | $5.19 | $5.19 | 1,707,000 | — | — |
| 2018-09-13 | $5.12 | $5.12 | 2,362,100 | — | — |
| 2018-09-12 | $4.86 | $4.86 | 6,591,600 | — | — |
| 2018-09-11 | $4.57 | $4.57 | 1,865,900 | — | — |
| 2018-09-10 | $4.70 | $4.70 | 742,900 | — | — |
| 2018-09-07 | $4.61 | $4.61 | 1,073,100 | — | — |
| 2018-09-06 | $4.84 | $4.84 | 910,800 | — | — |
| 2018-09-05 | $4.91 | $4.91 | 657,000 | — | — |
| 2018-09-04 | $4.99 | $4.99 | 1,374,300 | — | — |
| 2018-08-31 | $4.99 | $4.99 | 1,774,600 | — | — |
| 2018-08-30 | $4.64 | $4.64 | 1,197,000 | — | — |
| 2018-08-29 | $4.40 | $4.40 | 993,400 | — | — |
| 2018-08-28 | $4.40 | $4.40 | 387,100 | — | — |
| 2018-08-27 | $4.36 | $4.36 | 486,700 | — | — |
| 2018-08-24 | $4.29 | $4.29 | 587,100 | — | — |
| 2018-08-23 | $4.33 | $4.33 | 522,400 | — | — |
| 2018-08-22 | $4.36 | $4.36 | 534,800 | — | — |
| 2018-08-21 | $4.23 | $4.23 | 417,900 | — | — |
| 2018-08-20 | $4.11 | $4.11 | 847,200 | — | — |
| 2018-08-17 | $4.19 | $4.19 | 873,700 | — | — |
| 2018-08-16 | $4.36 | $4.36 | 736,100 | — | — |
| 2018-08-15 | $4.28 | $4.28 | 1,219,200 | — | — |
| 2018-08-14 | $4.53 | $4.53 | 999,500 | — | — |
| 2018-08-13 | $4.34 | $4.34 | 1,444,600 | — | — |
| 2018-08-10 | $4.40 | $4.40 | 1,287,700 | — | — |
| 2018-08-09 | $4.23 | $4.23 | 2,270,200 | — | — |
| 2018-08-08 | $4.05 | $4.05 | 1,035,200 | — | — |
| 2018-08-07 | $3.97 | $3.97 | 1,264,300 | — | — |
| 2018-08-06 | $3.83 | $3.83 | 714,500 | — | — |
| 2018-08-03 | $3.81 | $3.81 | 1,375,000 | — | — |
| 2018-08-02 | $3.88 | $3.88 | 619,400 | — | — |
| 2018-08-01 | $3.79 | $3.79 | 1,020,700 | — | — |
| 2018-07-31 | $3.80 | $3.80 | 1,058,000 | — | — |
| 2018-07-30 | $3.53 | $3.53 | 620,200 | — | — |
| 2018-07-27 | $3.66 | $3.66 | 1,082,400 | — | — |
| 2018-07-26 | $4.07 | $4.07 | 898,700 | — | — |
| 2018-07-25 | $4.09 | $4.09 | 1,143,100 | — | — |
| 2018-07-24 | $3.74 | $3.74 | 839,400 | — | — |
| 2018-07-23 | $3.79 | $3.79 | 807,000 | — | — |
| 2018-07-20 | $3.75 | $3.75 | 533,700 | — | — |
| 2018-07-19 | $3.74 | $3.74 | 562,700 | — | — |
| 2018-07-18 | $3.59 | $3.59 | 570,900 | — | — |
| 2018-07-17 | $3.58 | $3.58 | 402,400 | — | — |
| 2018-07-16 | $3.68 | $3.68 | 585,300 | — | — |
| 2018-07-13 | $3.70 | $3.70 | 545,800 | — | — |
| 2018-07-12 | $3.72 | $3.72 | 657,500 | — | — |
| 2018-07-11 | $3.74 | $3.74 | 488,600 | — | — |
| 2018-07-10 | $3.67 | $3.67 | 855,800 | — | — |
| 2018-07-09 | $3.75 | $3.75 | 577,800 | — | — |
| 2018-07-06 | $3.67 | $3.67 | 391,300 | — | — |
| 2018-07-05 | $3.69 | $3.69 | 909,900 | — | — |
| 2018-07-03 | $3.52 | $3.52 | 425,200 | — | — |
| 2018-07-02 | $3.59 | $3.59 | 782,600 | — | — |
| 2018-06-29 | $3.55 | $3.55 | 447,700 | — | — |
| 2018-06-28 | $3.49 | $3.49 | 866,900 | — | — |
| 2018-06-27 | $3.45 | $3.45 | 636,400 | — | — |
| 2018-06-26 | $3.64 | $3.64 | 724,000 | — | — |
| 2018-06-25 | $3.61 | $3.61 | 1,396,500 | — | — |
| 2018-06-22 | $3.83 | $3.83 | 3,574,900 | — | — |
| 2018-06-21 | $3.92 | $3.92 | 1,430,600 | — | — |
| 2018-06-20 | $3.91 | $3.91 | 1,911,400 | — | — |
| 2018-06-19 | $3.84 | $3.84 | 1,457,900 | — | — |
| 2018-06-18 | $3.56 | $3.56 | 916,700 | — | — |
| 2018-06-15 | $3.40 | $3.40 | 1,202,600 | — | — |
| 2018-06-14 | $3.33 | $3.33 | 1,098,700 | — | — |
| 2018-06-13 | $3.29 | $3.29 | 1,237,200 | — | — |
| 2018-06-12 | $3.28 | $3.28 | 1,041,800 | — | — |
| 2018-06-11 | $3.17 | $3.17 | 891,800 | — | — |
| 2018-06-08 | $2.98 | $2.98 | 878,900 | — | — |
| 2018-06-07 | $3.02 | $3.02 | 1,399,900 | — | — |
| 2018-06-06 | $2.72 | $2.72 | 511,200 | — | — |
| 2018-06-05 | $2.70 | $2.70 | 568,300 | — | — |
| 2018-06-04 | $2.54 | $2.54 | 814,300 | — | — |
| 2018-06-01 | $2.61 | $2.61 | 608,500 | — | — |
| 2018-05-31 | $2.53 | $2.53 | 652,000 | — | — |
| 2018-05-30 | $2.50 | $2.50 | 690,300 | — | — |
| 2018-05-29 | $2.54 | $2.54 | 362,400 | — | — |
| 2018-05-25 | $2.53 | $2.53 | 723,400 | — | — |
| 2018-05-24 | $2.58 | $2.58 | 334,400 | — | — |
| 2018-05-23 | $2.63 | $2.63 | 620,600 | — | — |
| 2018-05-22 | $2.61 | $2.61 | 701,300 | — | — |
| 2018-05-21 | $2.63 | $2.63 | 380,000 | — | — |
| 2018-05-18 | $2.61 | $2.61 | 888,700 | — | — |
| 2018-05-17 | $2.69 | $2.69 | 2,274,900 | — | — |
| 2018-05-16 | $2.48 | $2.48 | 516,400 | — | — |
| 2018-05-15 | $2.47 | $2.47 | 521,300 | — | — |
| 2018-05-14 | $2.42 | $2.42 | 617,500 | — | — |
| 2018-05-11 | $2.45 | $2.45 | 845,800 | — | — |
| 2018-05-10 | $2.45 | $2.45 | 948,100 | — | — |
| 2018-05-09 | $2.45 | $2.45 | 921,400 | — | — |
| 2018-05-08 | $2.41 | $2.41 | 579,500 | — | — |
| 2018-05-07 | $2.41 | $2.41 | 1,005,100 | — | — |
| 2018-05-04 | $2.31 | $2.31 | 705,000 | — | — |
| 2018-05-03 | $2.37 | $2.37 | 1,934,400 | — | — |
| 2018-05-02 | $2.68 | $2.68 | 948,800 | — | — |
| 2018-05-01 | $2.59 | $2.59 | 530,900 | — | — |
| 2018-04-30 | $2.58 | $2.58 | 437,000 | — | — |
| 2018-04-27 | $2.62 | $2.62 | 582,300 | — | — |
| 2018-04-26 | $2.56 | $2.56 | 354,800 | — | — |
| 2018-04-25 | $2.47 | $2.47 | 382,500 | — | — |
| 2018-04-24 | $2.55 | $2.55 | 391,100 | — | — |
| 2018-04-23 | $2.56 | $2.56 | 363,700 | — | — |
| 2018-04-20 | $2.59 | $2.59 | 341,100 | — | — |
| 2018-04-19 | $2.56 | $2.56 | 402,500 | — | — |
| 2018-04-18 | $2.61 | $2.61 | 429,400 | — | — |
| 2018-04-17 | $2.60 | $2.60 | 415,300 | — | — |
| 2018-04-16 | $2.59 | $2.59 | 365,700 | — | — |
| 2018-04-13 | $2.52 | $2.52 | 421,700 | — | — |
| 2018-04-12 | $2.59 | $2.59 | 432,700 | — | — |
| 2018-04-11 | $2.58 | $2.58 | 757,300 | — | — |
| 2018-04-10 | $2.46 | $2.46 | 554,900 | — | — |
| 2018-04-09 | $2.39 | $2.39 | 685,100 | — | — |
| 2018-04-06 | $2.45 | $2.45 | 753,600 | — | — |
| 2018-04-05 | $2.42 | $2.42 | 748,400 | — | — |
| 2018-04-04 | $2.32 | $2.32 | 710,600 | — | — |
| 2018-04-03 | $2.24 | $2.24 | 1,108,300 | — | — |
| 2018-04-02 | $2.11 | $2.11 | 1,205,200 | — | — |
| 2018-03-29 | $2.05 | $2.05 | 1,826,600 | — | — |
| 2018-03-28 | $2.18 | $2.18 | 1,434,500 | — | — |
| 2018-03-27 | $2.30 | $2.30 | 1,589,800 | — | — |
| 2018-03-26 | $2.30 | $2.30 | 791,900 | — | — |
| 2018-03-23 | $2.32 | $2.32 | 1,274,100 | — | — |
| 2018-03-22 | $2.43 | $2.43 | 884,100 | — | — |
| 2018-03-21 | $2.46 | $2.46 | 395,900 | — | — |
| 2018-03-20 | $2.48 | $2.48 | 490,400 | — | — |
| 2018-03-19 | $2.55 | $2.55 | 756,600 | — | — |
| 2018-03-16 | $2.59 | $2.59 | 1,742,800 | — | — |
| 2018-03-15 | $2.63 | $2.63 | 411,500 | — | — |
| 2018-03-14 | $2.68 | $2.68 | 587,600 | — | — |
| 2018-03-13 | $2.79 | $2.79 | 995,200 | — | — |
| 2018-03-12 | $2.73 | $2.73 | 665,600 | — | — |
| 2018-03-09 | $2.78 | $2.78 | 1,103,300 | — | — |
| 2018-03-08 | $2.64 | $2.64 | 1,062,000 | — | — |
| 2018-03-07 | $2.67 | $2.67 | 1,977,500 | — | — |
| 2018-03-06 | $2.43 | $2.43 | 1,003,500 | — | — |
| 2018-03-05 | $2.31 | $2.31 | 799,200 | — | — |
| 2018-03-02 | $2.38 | $2.38 | 1,275,100 | — | — |
| 2018-03-01 | $2.36 | $2.36 | 903,500 | — | — |
| 2018-02-28 | $2.38 | $2.38 | 828,900 | — | — |
| 2018-02-27 | $2.46 | $2.46 | 569,000 | — | — |
| 2018-02-26 | $2.54 | $2.54 | 633,300 | — | — |
| 2018-02-23 | $2.46 | $2.46 | 538,400 | — | — |
| 2018-02-22 | $2.48 | $2.48 | 538,700 | — | — |
| 2018-02-21 | $2.56 | $2.56 | 718,400 | — | — |
| 2018-02-20 | $2.48 | $2.48 | 788,600 | — | — |
| 2018-02-16 | $2.57 | $2.57 | 690,600 | — | — |
| 2018-02-15 | $2.54 | $2.54 | 1,098,000 | — | — |
| 2018-02-14 | $2.47 | $2.47 | 624,700 | — | — |
| 2018-02-13 | $2.47 | $2.47 | 2,728,500 | — | — |
| 2018-02-12 | $2.54 | $2.54 | 781,200 | — | — |
| 2018-02-09 | $2.43 | $2.43 | 1,244,800 | — | — |
| 2018-02-08 | $2.53 | $2.53 | 1,009,300 | — | — |
| 2018-02-07 | $2.61 | $2.61 | 780,400 | — | — |
| 2018-02-06 | $2.60 | $2.60 | 1,082,400 | — | — |
| 2018-02-05 | $2.57 | $2.57 | 1,143,700 | — | — |
| 2018-02-02 | $2.70 | $2.70 | 1,952,500 | — | — |
| 2018-02-01 | $2.82 | $2.82 | 773,900 | — | — |
| 2018-01-31 | $2.84 | $2.84 | 894,400 | — | — |
| 2018-01-30 | $2.89 | $2.89 | 1,404,000 | — | — |
| 2018-01-29 | $3.04 | $3.04 | 1,026,200 | — | — |
| 2018-01-26 | $2.94 | $2.94 | 1,573,900 | — | — |
| 2018-01-25 | $3.23 | $3.23 | 4,693,200 | — | — |
| 2018-01-24 | $2.70 | $2.70 | 735,200 | — | — |
| 2018-01-23 | $2.79 | $2.79 | 1,347,200 | — | — |
| 2018-01-22 | $2.68 | $2.68 | 601,900 | — | — |
| 2018-01-19 | $2.65 | $2.65 | 329,300 | — | — |
| 2018-01-18 | $2.70 | $2.70 | 1,083,200 | — | — |
| 2018-01-17 | $2.73 | $2.73 | 979,000 | — | — |
| 2018-01-16 | $2.65 | $2.65 | 2,223,100 | — | — |
| 2018-01-12 | $2.72 | $2.72 | 1,521,500 | — | — |
| 2018-01-11 | $2.52 | $2.52 | 2,522,600 | — | — |
| 2018-01-10 | $2.63 | $2.63 | 1,553,400 | — | — |
| 2018-01-09 | $2.73 | $2.73 | 2,163,400 | — | — |
| 2018-01-08 | $2.72 | $2.72 | 1,406,800 | — | — |
| 2018-01-05 | $2.77 | $2.77 | 742,600 | — | — |
| 2018-01-04 | $2.71 | $2.71 | 1,091,400 | — | — |
| 2018-01-03 | $2.69 | $2.69 | 732,000 | — | — |
| 2018-01-02 | $2.79 | $2.79 | 811,500 | — | — |