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
- 2010-10-29 to 2026-09-03
- 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 | $5.59 | $5.59 | 358,600 | — | — |
| 2018-12-28 | $5.53 | $5.53 | 647,200 | — | — |
| 2018-12-27 | $5.50 | $5.50 | 610,600 | — | — |
| 2018-12-26 | $5.41 | $5.41 | 830,800 | — | — |
| 2018-12-24 | $5.33 | $5.33 | 590,500 | — | — |
| 2018-12-21 | $5.27 | $5.27 | 348,800 | — | — |
| 2018-12-20 | $5.32 | $5.32 | 571,400 | — | — |
| 2018-12-19 | $5.28 | $5.28 | 489,200 | — | — |
| 2018-12-18 | $5.29 | $5.29 | 536,300 | — | — |
| 2018-12-17 | $5.28 | $5.28 | 356,200 | — | — |
| 2018-12-14 | $5.26 | $5.26 | 463,000 | — | — |
| 2018-12-13 | $5.32 | $5.32 | 348,500 | — | — |
| 2018-12-12 | $5.33 | $5.33 | 826,500 | — | — |
| 2018-12-11 | $5.25 | $5.25 | 637,500 | — | — |
| 2018-12-10 | $5.25 | $5.25 | 309,700 | — | — |
| 2018-12-07 | $5.28 | $5.28 | 705,400 | — | — |
| 2018-12-06 | $5.23 | $5.23 | 692,600 | — | — |
| 2018-12-04 | $5.24 | $5.24 | 748,300 | — | — |
| 2018-12-03 | $5.20 | $5.20 | 470,400 | — | — |
| 2018-11-30 | $5.13 | $5.13 | 401,500 | — | — |
| 2018-11-29 | $5.15 | $5.15 | 394,000 | — | — |
| 2018-11-28 | $5.14 | $5.14 | 362,500 | — | — |
| 2018-11-27 | $5.07 | $5.07 | 574,700 | — | — |
| 2018-11-26 | $5.10 | $5.10 | 352,300 | — | — |
| 2018-11-23 | $5.10 | $5.10 | 449,300 | — | — |
| 2018-11-21 | $5.19 | $5.19 | 327,400 | — | — |
| 2018-11-20 | $5.11 | $5.11 | 268,200 | — | — |
| 2018-11-19 | $5.15 | $5.15 | 245,400 | — | — |
| 2018-11-16 | $5.16 | $5.16 | 458,900 | — | — |
| 2018-11-15 | $5.11 | $5.11 | 420,400 | — | — |
| 2018-11-14 | $5.06 | $5.06 | 529,400 | — | — |
| 2018-11-13 | $5.00 | $5.00 | 520,900 | — | — |
| 2018-11-12 | $5.00 | $5.00 | 863,800 | — | — |
| 2018-11-09 | $5.06 | $5.06 | 371,200 | — | — |
| 2018-11-08 | $5.14 | $5.14 | 326,000 | — | — |
| 2018-11-07 | $5.20 | $5.20 | 293,500 | — | — |
| 2018-11-06 | $5.18 | $5.18 | 592,200 | — | — |
| 2018-11-05 | $5.22 | $5.22 | 601,200 | — | — |
| 2018-11-02 | $5.28 | $5.28 | 433,000 | — | — |
| 2018-11-01 | $5.24 | $5.24 | 541,900 | — | — |
| 2018-10-31 | $5.09 | $5.09 | 304,400 | — | — |
| 2018-10-30 | $5.17 | $5.17 | 410,100 | — | — |
| 2018-10-29 | $5.17 | $5.17 | 478,000 | — | — |
| 2018-10-26 | $5.29 | $5.29 | 309,700 | — | — |
| 2018-10-25 | $5.26 | $5.26 | 486,100 | — | — |
| 2018-10-24 | $5.28 | $5.28 | 631,700 | — | — |
| 2018-10-23 | $5.32 | $5.32 | 504,100 | — | — |
| 2018-10-22 | $5.27 | $5.27 | 376,000 | — | — |
| 2018-10-19 | $5.29 | $5.29 | 292,300 | — | — |
| 2018-10-18 | $5.27 | $5.27 | 269,200 | — | — |
| 2018-10-17 | $5.30 | $5.30 | 328,700 | — | — |
| 2018-10-16 | $5.30 | $5.30 | 257,500 | — | — |
| 2018-10-15 | $5.33 | $5.33 | 415,000 | — | — |
| 2018-10-12 | $5.28 | $5.28 | 394,600 | — | — |
| 2018-10-11 | $5.25 | $5.25 | 575,500 | — | — |
| 2018-10-10 | $5.17 | $5.17 | 387,100 | — | — |
| 2018-10-09 | $5.21 | $5.21 | 329,200 | — | — |
| 2018-10-08 | $5.21 | $5.21 | 391,700 | — | — |
| 2018-10-05 | $5.29 | $5.29 | 489,500 | — | — |
| 2018-10-04 | $5.31 | $5.31 | 236,300 | — | — |
| 2018-10-03 | $5.33 | $5.33 | 256,000 | — | — |
| 2018-10-02 | $5.36 | $5.36 | 450,000 | — | — |
| 2018-10-01 | $5.27 | $5.27 | 260,700 | — | — |
| 2018-09-28 | $5.31 | $5.31 | 639,000 | — | — |
| 2018-09-27 | $5.18 | $5.18 | 170,800 | — | — |
| 2018-09-26 | $5.24 | $5.24 | 322,900 | — | — |
| 2018-09-25 | $5.28 | $5.28 | 342,800 | — | — |
| 2018-09-24 | $5.18 | $5.18 | 477,200 | — | — |
| 2018-09-21 | $5.19 | $5.19 | 230,700 | — | — |
| 2018-09-20 | $5.19 | $5.19 | 355,800 | — | — |
| 2018-09-19 | $5.18 | $5.18 | 271,500 | — | — |
| 2018-09-18 | $5.13 | $5.13 | 372,000 | — | — |
| 2018-09-17 | $5.14 | $5.14 | 406,400 | — | — |
| 2018-09-14 | $5.11 | $5.11 | 410,700 | — | — |
| 2018-09-13 | $5.15 | $5.15 | 284,200 | — | — |
| 2018-09-12 | $5.17 | $5.17 | 471,700 | — | — |
| 2018-09-11 | $5.12 | $5.12 | 612,800 | — | — |
| 2018-09-10 | $5.14 | $5.14 | 329,400 | — | — |
| 2018-09-07 | $5.12 | $5.12 | 399,600 | — | — |
| 2018-09-06 | $5.13 | $5.13 | 461,900 | — | — |
| 2018-09-05 | $5.15 | $5.15 | 481,800 | — | — |
| 2018-09-04 | $5.13 | $5.13 | 696,200 | — | — |
| 2018-08-31 | $5.25 | $5.25 | 313,400 | — | — |
| 2018-08-30 | $5.27 | $5.27 | 503,400 | — | — |
| 2018-08-29 | $5.34 | $5.34 | 670,900 | — | — |
| 2018-08-28 | $5.31 | $5.31 | 716,800 | — | — |
| 2018-08-27 | $5.35 | $5.35 | 357,800 | — | — |
| 2018-08-24 | $5.33 | $5.33 | 443,300 | — | — |
| 2018-08-23 | $5.23 | $5.23 | 602,700 | — | — |
| 2018-08-22 | $5.32 | $5.32 | 446,400 | — | — |
| 2018-08-21 | $5.33 | $5.33 | 348,600 | — | — |
| 2018-08-20 | $5.31 | $5.31 | 342,900 | — | — |
| 2018-08-17 | $5.32 | $5.32 | 421,000 | — | — |
| 2018-08-16 | $5.26 | $5.26 | 1,758,500 | — | — |
| 2018-08-15 | $5.21 | $5.21 | 951,200 | — | — |
| 2018-08-14 | $5.47 | $5.47 | 169,600 | — | — |
| 2018-08-13 | $5.45 | $5.45 | 537,900 | — | — |
| 2018-08-10 | $5.54 | $5.54 | 123,200 | — | — |
| 2018-08-09 | $5.61 | $5.61 | 204,400 | — | — |
| 2018-08-08 | $5.60 | $5.60 | 256,800 | — | — |
| 2018-08-07 | $5.58 | $5.58 | 259,300 | — | — |
| 2018-08-06 | $5.56 | $5.56 | 215,200 | — | — |
| 2018-08-03 | $5.62 | $5.62 | 145,000 | — | — |
| 2018-08-02 | $5.58 | $5.58 | 223,300 | — | — |
| 2018-08-01 | $5.64 | $5.64 | 160,700 | — | — |
| 2018-07-31 | $5.68 | $5.68 | 522,000 | — | — |
| 2018-07-30 | $5.65 | $5.65 | 304,000 | — | — |
| 2018-07-27 | $5.66 | $5.66 | 159,800 | — | — |
| 2018-07-26 | $5.63 | $5.63 | 261,500 | — | — |
| 2018-07-25 | $5.69 | $5.69 | 872,800 | — | — |
| 2018-07-24 | $5.64 | $5.64 | 385,600 | — | — |
| 2018-07-23 | $5.60 | $5.60 | 232,800 | — | — |
| 2018-07-20 | $5.63 | $5.63 | 268,900 | — | — |
| 2018-07-19 | $5.57 | $5.57 | 448,800 | — | — |
| 2018-07-18 | $5.64 | $5.64 | 289,300 | — | — |
| 2018-07-17 | $5.63 | $5.63 | 1,125,900 | — | — |
| 2018-07-16 | $5.76 | $5.76 | 182,600 | — | — |
| 2018-07-13 | $5.78 | $5.78 | 203,300 | — | — |
| 2018-07-12 | $5.80 | $5.80 | 140,300 | — | — |
| 2018-07-11 | $5.76 | $5.76 | 291,300 | — | — |
| 2018-07-10 | $5.85 | $5.85 | 143,800 | — | — |
| 2018-07-09 | $5.87 | $5.87 | 198,000 | — | — |
| 2018-07-06 | $5.85 | $5.85 | 168,900 | — | — |
| 2018-07-05 | $5.86 | $5.86 | 270,700 | — | — |
| 2018-07-03 | $5.86 | $5.86 | 896,000 | — | — |
| 2018-07-02 | $5.80 | $5.80 | 308,700 | — | — |
| 2018-06-29 | $5.87 | $5.87 | 1,071,000 | — | — |
| 2018-06-28 | $5.80 | $5.80 | 416,300 | — | — |
| 2018-06-27 | $5.80 | $5.80 | 446,300 | — | — |
| 2018-06-26 | $5.86 | $5.86 | 415,100 | — | — |
| 2018-06-25 | $5.90 | $5.90 | 565,000 | — | — |
| 2018-06-22 | $5.97 | $5.97 | 738,900 | — | — |
| 2018-06-21 | $5.92 | $5.92 | 693,500 | — | — |
| 2018-06-20 | $5.96 | $5.96 | 142,800 | — | — |
| 2018-06-19 | $5.97 | $5.97 | 443,900 | — | — |
| 2018-06-18 | $6.02 | $6.02 | 620,900 | — | — |
| 2018-06-15 | $6.05 | $6.05 | 667,700 | — | — |
| 2018-06-14 | $6.22 | $6.22 | 852,900 | — | — |
| 2018-06-13 | $6.23 | $6.23 | 1,282,500 | — | — |
| 2018-06-12 | $6.16 | $6.16 | 448,300 | — | — |
| 2018-06-11 | $6.18 | $6.18 | 499,000 | — | — |
| 2018-06-08 | $6.14 | $6.14 | 323,000 | — | — |
| 2018-06-07 | $6.10 | $6.10 | 359,500 | — | — |
| 2018-06-06 | $6.11 | $6.11 | 540,500 | — | — |
| 2018-06-05 | $6.06 | $6.06 | 225,300 | — | — |
| 2018-06-04 | $6.04 | $6.04 | 338,900 | — | — |
| 2018-06-01 | $6.04 | $6.04 | 241,600 | — | — |
| 2018-05-31 | $6.05 | $6.05 | 154,000 | — | — |
| 2018-05-30 | $6.08 | $6.08 | 292,100 | — | — |
| 2018-05-29 | $6.05 | $6.05 | 573,300 | — | — |
| 2018-05-25 | $6.08 | $6.08 | 168,900 | — | — |
| 2018-05-24 | $6.14 | $6.14 | 227,100 | — | — |
| 2018-05-23 | $6.08 | $6.08 | 334,200 | — | — |
| 2018-05-22 | $6.11 | $6.11 | 327,000 | — | — |
| 2018-05-21 | $6.10 | $6.10 | 224,800 | — | — |
| 2018-05-18 | $6.07 | $6.07 | 174,400 | — | — |
| 2018-05-17 | $6.07 | $6.07 | 224,300 | — | — |
| 2018-05-16 | $6.06 | $6.06 | 204,400 | — | — |
| 2018-05-15 | $6.03 | $6.03 | 419,300 | — | — |
| 2018-05-14 | $6.13 | $6.13 | 243,100 | — | — |
| 2018-05-11 | $6.19 | $6.19 | 203,600 | — | — |
| 2018-05-10 | $6.18 | $6.18 | 387,900 | — | — |
| 2018-05-09 | $6.15 | $6.15 | 431,300 | — | — |
| 2018-05-08 | $6.12 | $6.12 | 269,900 | — | — |
| 2018-05-07 | $6.11 | $6.11 | 173,300 | — | — |
| 2018-05-04 | $6.12 | $6.12 | 220,900 | — | — |
| 2018-05-03 | $6.11 | $6.11 | 227,200 | — | — |
| 2018-05-02 | $6.10 | $6.10 | 395,000 | — | — |
| 2018-05-01 | $6.02 | $6.02 | 894,300 | — | — |
| 2018-04-30 | $6.06 | $6.06 | 905,900 | — | — |
| 2018-04-27 | $6.12 | $6.12 | 224,500 | — | — |
| 2018-04-26 | $6.11 | $6.11 | 302,900 | — | — |
| 2018-04-25 | $6.13 | $6.13 | 272,500 | — | — |
| 2018-04-24 | $6.16 | $6.16 | 316,200 | — | — |
| 2018-04-23 | $6.15 | $6.15 | 654,700 | — | — |
| 2018-04-20 | $6.33 | $6.33 | 592,300 | — | — |
| 2018-04-19 | $6.36 | $6.36 | 484,100 | — | — |
| 2018-04-18 | $6.37 | $6.37 | 2,746,800 | — | — |
| 2018-04-17 | $6.21 | $6.21 | 507,900 | — | — |
| 2018-04-16 | $6.14 | $6.14 | 403,900 | — | — |
| 2018-04-13 | $6.15 | $6.15 | 535,900 | — | — |
| 2018-04-12 | $6.09 | $6.09 | 272,200 | — | — |
| 2018-04-11 | $6.14 | $6.14 | 602,100 | — | — |
| 2018-04-10 | $6.11 | $6.11 | 332,200 | — | — |
| 2018-04-09 | $6.09 | $6.09 | 288,800 | — | — |
| 2018-04-06 | $6.03 | $6.03 | 450,000 | — | — |
| 2018-04-05 | $6.03 | $6.03 | 377,900 | — | — |
| 2018-04-04 | $6.02 | $6.02 | 329,700 | — | — |
| 2018-04-03 | $6.04 | $6.04 | 224,600 | — | — |
| 2018-04-02 | $6.10 | $6.10 | 567,600 | — | — |
| 2018-03-29 | $6.04 | $6.04 | 195,300 | — | — |
| 2018-03-28 | $6.02 | $6.02 | 1,352,800 | — | — |
| 2018-03-27 | $6.07 | $6.07 | 674,500 | — | — |
| 2018-03-26 | $6.12 | $6.12 | 593,400 | — | — |
| 2018-03-23 | $6.07 | $6.07 | 616,500 | — | — |
| 2018-03-22 | $6.00 | $6.00 | 365,100 | — | — |
| 2018-03-21 | $6.10 | $6.10 | 428,500 | — | — |
| 2018-03-20 | $5.96 | $5.96 | 470,100 | — | — |
| 2018-03-19 | $6.00 | $6.00 | 557,600 | — | — |
| 2018-03-16 | $6.02 | $6.02 | 640,300 | — | — |
| 2018-03-15 | $6.03 | $6.03 | 280,500 | — | — |
| 2018-03-14 | $6.09 | $6.09 | 206,600 | — | — |
| 2018-03-13 | $6.10 | $6.10 | 221,700 | — | — |
| 2018-03-12 | $6.10 | $6.10 | 347,500 | — | — |
| 2018-03-09 | $6.12 | $6.12 | 320,500 | — | — |
| 2018-03-08 | $6.10 | $6.10 | 211,200 | — | — |
| 2018-03-07 | $6.12 | $6.12 | 225,100 | — | — |
| 2018-03-06 | $6.21 | $6.21 | 469,000 | — | — |
| 2018-03-05 | $6.10 | $6.10 | 221,500 | — | — |
| 2018-03-02 | $6.11 | $6.11 | 293,000 | — | — |
| 2018-03-01 | $6.11 | $6.11 | 321,200 | — | — |
| 2018-02-28 | $6.08 | $6.08 | 257,800 | — | — |
| 2018-02-27 | $6.08 | $6.08 | 460,800 | — | — |
| 2018-02-26 | $6.15 | $6.15 | 412,900 | — | — |
| 2018-02-23 | $6.11 | $6.11 | 227,200 | — | — |
| 2018-02-22 | $6.12 | $6.12 | 180,400 | — | — |
| 2018-02-21 | $6.09 | $6.09 | 236,100 | — | — |
| 2018-02-20 | $6.07 | $6.07 | 407,100 | — | — |
| 2018-02-16 | $6.15 | $6.15 | 423,200 | — | — |
| 2018-02-15 | $6.22 | $6.22 | 390,600 | — | — |
| 2018-02-14 | $6.24 | $6.24 | 505,700 | — | — |
| 2018-02-13 | $6.13 | $6.13 | 340,600 | — | — |
| 2018-02-12 | $6.11 | $6.11 | 331,400 | — | — |
| 2018-02-09 | $6.01 | $6.01 | 443,400 | — | — |
| 2018-02-08 | $6.05 | $6.05 | 636,700 | — | — |
| 2018-02-07 | $6.04 | $6.04 | 546,700 | — | — |
| 2018-02-06 | $6.11 | $6.11 | 365,800 | — | — |
| 2018-02-05 | $6.14 | $6.14 | 636,700 | — | — |
| 2018-02-02 | $6.13 | $6.13 | 606,200 | — | — |
| 2018-02-01 | $6.34 | $6.34 | 414,900 | — | — |
| 2018-01-31 | $6.40 | $6.40 | 356,200 | — | — |
| 2018-01-30 | $6.32 | $6.32 | 1,028,900 | — | — |
| 2018-01-29 | $6.36 | $6.36 | 499,600 | — | — |
| 2018-01-26 | $6.43 | $6.43 | 413,400 | — | — |
| 2018-01-25 | $6.37 | $6.37 | 678,600 | — | — |
| 2018-01-24 | $6.48 | $6.48 | 2,007,700 | — | — |
| 2018-01-23 | $6.36 | $6.36 | 635,000 | — | — |
| 2018-01-22 | $6.34 | $6.34 | 604,100 | — | — |
| 2018-01-19 | $6.34 | $6.34 | 276,800 | — | — |
| 2018-01-18 | $6.30 | $6.30 | 201,700 | — | — |
| 2018-01-17 | $6.35 | $6.35 | 548,600 | — | — |
| 2018-01-16 | $6.44 | $6.44 | 667,300 | — | — |
| 2018-01-12 | $6.45 | $6.45 | 462,000 | — | — |
| 2018-01-11 | $6.34 | $6.34 | 338,000 | — | — |
| 2018-01-10 | $6.34 | $6.34 | 809,000 | — | — |
| 2018-01-09 | $6.34 | $6.34 | 237,600 | — | — |
| 2018-01-08 | $6.39 | $6.39 | 514,000 | — | — |
| 2018-01-05 | $6.44 | $6.44 | 330,800 | — | — |
| 2018-01-04 | $6.43 | $6.43 | 358,600 | — | — |
| 2018-01-03 | $6.42 | $6.42 | 444,800 | — | — |
| 2018-01-02 | $6.42 | $6.42 | 532,500 | — | — |