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
- 2004-03-29 to 2026-09-01
- 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 | $5.17 | $5.17 | 34,100 | — | — |
| 2018-12-28 | $4.90 | $4.90 | 45,500 | — | — |
| 2018-12-27 | $4.98 | $4.98 | 74,400 | — | — |
| 2018-12-26 | $5.03 | $5.03 | 66,900 | — | — |
| 2018-12-24 | $5.11 | $5.11 | 25,800 | — | — |
| 2018-12-21 | $5.49 | $5.49 | 23,000 | — | — |
| 2018-12-20 | $5.93 | $5.93 | 34,000 | — | — |
| 2018-12-19 | $5.90 | $5.90 | 76,400 | — | — |
| 2018-12-18 | $6.35 | $6.35 | 53,200 | — | — |
| 2018-12-17 | $6.94 | $6.94 | 18,200 | — | — |
| 2018-12-14 | $6.95 | $6.95 | 22,700 | — | — |
| 2018-12-13 | $7.42 | $7.42 | 12,400 | — | — |
| 2018-12-12 | $7.44 | $7.44 | 18,100 | — | — |
| 2018-12-11 | $7.20 | $7.20 | 6,200 | — | — |
| 2018-12-10 | $7.16 | $7.16 | 28,600 | — | — |
| 2018-12-07 | $7.35 | $7.35 | 16,700 | — | — |
| 2018-12-06 | $7.37 | $7.37 | 11,100 | — | — |
| 2018-12-04 | $7.54 | $7.54 | 15,200 | — | — |
| 2018-12-03 | $7.75 | $7.75 | 22,700 | — | — |
| 2018-11-30 | $7.82 | $7.82 | 16,600 | — | — |
| 2018-11-29 | $7.77 | $7.77 | 17,500 | — | — |
| 2018-11-28 | $7.52 | $7.52 | 18,500 | — | — |
| 2018-11-27 | $7.47 | $7.47 | 23,400 | — | — |
| 2018-11-26 | $7.91 | $7.91 | 24,600 | — | — |
| 2018-11-23 | $7.98 | $7.98 | 13,800 | — | — |
| 2018-11-21 | $7.74 | $7.74 | 13,400 | — | — |
| 2018-11-20 | $7.72 | $7.72 | 61,200 | — | — |
| 2018-11-19 | $8.10 | $8.10 | 197,700 | — | — |
| 2018-11-16 | $7.05 | $7.05 | 15,200 | — | — |
| 2018-11-15 | $7.00 | $7.00 | 36,400 | — | — |
| 2018-11-14 | $7.13 | $7.13 | 24,100 | — | — |
| 2018-11-13 | $7.42 | $7.42 | 16,600 | — | — |
| 2018-11-12 | $7.70 | $7.70 | 49,000 | — | — |
| 2018-11-09 | $7.41 | $7.41 | 110,700 | — | — |
| 2018-11-08 | $8.30 | $8.30 | 87,600 | — | — |
| 2018-11-07 | $8.05 | $8.05 | 67,600 | — | — |
| 2018-11-06 | $7.94 | $7.94 | 188,000 | — | — |
| 2018-11-05 | $7.98 | $7.98 | 109,200 | — | — |
| 2018-11-02 | $7.32 | $7.32 | 39,900 | — | — |
| 2018-11-01 | $7.43 | $7.43 | 91,200 | — | — |
| 2018-10-31 | $7.20 | $7.20 | 36,500 | — | — |
| 2018-10-30 | $6.91 | $6.91 | 50,900 | — | — |
| 2018-10-29 | $7.40 | $7.40 | 280,900 | — | — |
| 2018-10-26 | $7.99 | $7.99 | 346,200 | — | — |
| 2018-10-25 | $6.68 | $6.68 | 197,300 | — | — |
| 2018-10-24 | $6.43 | $6.43 | 236,900 | — | — |
| 2018-10-23 | $6.10 | $6.10 | 72,100 | — | — |
| 2018-10-22 | $5.98 | $5.98 | 1,124,000 | — | — |
| 2018-10-19 | $6.95 | $6.95 | 1,044,700 | — | — |
| 2018-10-18 | $6.05 | $6.05 | 63,600 | — | — |
| 2018-10-17 | $5.91 | $5.91 | 327,300 | — | — |
| 2018-10-16 | $5.74 | $5.74 | 28,400 | — | — |
| 2018-10-15 | $5.53 | $5.53 | 9,500 | — | — |
| 2018-10-12 | $5.54 | $5.54 | 12,400 | — | — |
| 2018-10-11 | $5.65 | $5.65 | 92,200 | — | — |
| 2018-10-10 | $5.62 | $5.62 | 12,100 | — | — |
| 2018-10-09 | $5.65 | $5.65 | 29,900 | — | — |
| 2018-10-08 | $5.97 | $5.97 | 27,100 | — | — |
| 2018-10-05 | $6.29 | $6.29 | 229,400 | — | — |
| 2018-10-04 | $6.83 | $6.83 | 269,700 | — | — |
| 2018-10-03 | $5.70 | $5.70 | 117,500 | — | — |
| 2018-10-02 | $5.83 | $5.83 | 588,800 | — | — |
| 2018-10-01 | $5.06 | $5.06 | 13,400 | — | — |
| 2018-09-28 | $5.26 | $5.26 | 34,000 | — | — |
| 2018-09-27 | $5.26 | $5.26 | 27,400 | — | — |
| 2018-09-26 | $5.16 | $5.16 | 10,900 | — | — |
| 2018-09-25 | $5.17 | $5.17 | 26,800 | — | — |
| 2018-09-24 | $5.07 | $5.07 | 12,000 | — | — |
| 2018-09-21 | $5.05 | $5.05 | 38,700 | — | — |
| 2018-09-20 | $5.35 | $5.35 | 24,300 | — | — |
| 2018-09-19 | $5.38 | $5.38 | 61,500 | — | — |
| 2018-09-18 | $5.38 | $5.38 | 49,800 | — | — |
| 2018-09-17 | $5.65 | $5.65 | 20,600 | — | — |
| 2018-09-14 | $5.92 | $5.92 | 9,400 | — | — |
| 2018-09-13 | $6.00 | $6.00 | 8,000 | — | — |
| 2018-09-12 | $6.07 | $6.07 | 25,800 | — | — |
| 2018-09-11 | $6.15 | $6.15 | 34,300 | — | — |
| 2018-09-10 | $6.54 | $6.54 | 50,600 | — | — |
| 2018-09-07 | $6.10 | $6.10 | 7,200 | — | — |
| 2018-09-06 | $5.96 | $5.96 | 27,200 | — | — |
| 2018-09-05 | $6.09 | $6.09 | 18,900 | — | — |
| 2018-09-04 | $6.40 | $6.40 | 40,000 | — | — |
| 2018-08-31 | $6.59 | $6.59 | 24,300 | — | — |
| 2018-08-30 | $6.50 | $6.50 | 41,000 | — | — |
| 2018-08-29 | $6.67 | $6.67 | 83,600 | — | — |
| 2018-08-28 | $6.10 | $6.10 | 94,300 | — | — |
| 2018-08-27 | $5.82 | $5.82 | 48,500 | — | — |
| 2018-08-24 | $5.50 | $5.50 | 19,500 | — | — |
| 2018-08-23 | $5.50 | $5.50 | 88,700 | — | — |
| 2018-08-22 | $5.52 | $5.52 | 43,000 | — | — |
| 2018-08-21 | $5.41 | $5.41 | 55,300 | — | — |
| 2018-08-20 | $5.58 | $5.58 | 67,500 | — | — |
| 2018-08-17 | $6.18 | $6.18 | 63,700 | — | — |
| 2018-08-16 | $6.61 | $6.61 | 12,600 | — | — |
| 2018-08-15 | $6.65 | $6.65 | 26,300 | — | — |
| 2018-08-14 | $6.68 | $6.68 | 24,700 | — | — |
| 2018-08-13 | $6.65 | $6.65 | 49,300 | — | — |
| 2018-08-10 | $6.71 | $6.71 | 31,600 | — | — |
| 2018-08-09 | $6.78 | $6.78 | 36,800 | — | — |
| 2018-08-08 | $6.95 | $6.95 | 30,100 | — | — |
| 2018-08-07 | $7.31 | $7.31 | 31,900 | — | — |
| 2018-08-06 | $7.57 | $7.57 | 54,000 | — | — |
| 2018-08-03 | $7.55 | $7.55 | 37,900 | — | — |
| 2018-08-02 | $7.76 | $7.76 | 88,800 | — | — |
| 2018-08-01 | $8.32 | $8.32 | 141,600 | — | — |
| 2018-07-31 | $8.45 | $8.45 | 44,700 | — | — |
| 2018-07-30 | $8.69 | $8.69 | 178,200 | — | — |
| 2018-07-27 | $9.72 | $9.72 | 55,600 | — | — |
| 2018-07-26 | $10.01 | $10.01 | 61,500 | — | — |
| 2018-07-25 | $10.41 | $10.41 | 294,100 | — | — |
| 2018-07-24 | $9.55 | $9.55 | 84,500 | — | — |
| 2018-07-23 | $10.18 | $10.18 | 122,400 | — | — |
| 2018-07-20 | $10.40 | $10.40 | 316,800 | — | — |
| 2018-07-19 | $8.86 | $8.86 | 156,000 | — | — |
| 2018-07-18 | $8.40 | $8.40 | 90,100 | — | — |
| 2018-07-17 | $8.18 | $8.18 | 73,700 | — | — |
| 2018-07-16 | $7.98 | $7.98 | 38,300 | — | — |
| 2018-07-13 | $8.27 | $8.27 | 205,900 | — | — |
| 2018-07-12 | $7.70 | $7.70 | 127,000 | — | — |
| 2018-07-11 | $7.99 | $7.99 | 486,500 | — | — |
| 2018-07-10 | $7.32 | $7.32 | 75,300 | — | — |
| 2018-07-09 | $7.90 | $7.90 | 21,630 | — | — |
| 2018-07-06 | $8.20 | $8.20 | 19,150 | — | — |
| 2018-07-05 | $8.20 | $8.20 | 82,540 | — | — |
| 2018-07-03 | $8.00 | $8.00 | 18,870 | — | — |
| 2018-07-02 | $7.80 | $7.80 | 15,810 | — | — |
| 2018-06-29 | $7.70 | $7.70 | 19,480 | — | — |
| 2018-06-28 | $7.60 | $7.60 | 12,350 | — | — |
| 2018-06-27 | $7.50 | $7.50 | 18,120 | — | — |
| 2018-06-26 | $7.80 | $7.80 | 8,770 | — | — |
| 2018-06-25 | $7.60 | $7.60 | 11,980 | — | — |
| 2018-06-22 | $7.90 | $7.90 | 26,760 | — | — |
| 2018-06-21 | $7.80 | $7.80 | 6,400 | — | — |
| 2018-06-20 | $7.90 | $7.90 | 16,970 | — | — |
| 2018-06-19 | $7.40 | $7.40 | 6,640 | — | — |
| 2018-06-18 | $7.30 | $7.30 | 7,500 | — | — |
| 2018-06-15 | $7.30 | $7.30 | 7,770 | — | — |
| 2018-06-14 | $7.30 | $7.30 | 11,040 | — | — |
| 2018-06-13 | $7.50 | $7.50 | 12,510 | — | — |
| 2018-06-12 | $7.40 | $7.40 | 15,210 | — | — |
| 2018-06-11 | $7.20 | $7.20 | 72,590 | — | — |
| 2018-06-08 | $7.90 | $7.90 | 55,750 | — | — |
| 2018-06-07 | $8.00 | $8.00 | 81,560 | — | — |
| 2018-06-06 | $8.60 | $8.60 | 154,880 | — | — |
| 2018-06-05 | $7.40 | $7.40 | 22,440 | — | — |
| 2018-06-04 | $7.30 | $7.30 | 6,110 | — | — |
| 2018-06-01 | $7.20 | $7.20 | 8,600 | — | — |
| 2018-05-31 | $7.30 | $7.30 | 8,310 | — | — |
| 2018-05-30 | $7.30 | $7.30 | 7,150 | — | — |
| 2018-05-29 | $7.20 | $7.20 | 6,690 | — | — |
| 2018-05-25 | $7.30 | $7.30 | 9,710 | — | — |
| 2018-05-24 | $7.20 | $7.20 | 8,530 | — | — |
| 2018-05-23 | $7.40 | $7.40 | 34,050 | — | — |
| 2018-05-22 | $7.10 | $7.10 | 32,390 | — | — |
| 2018-05-21 | $6.80 | $6.80 | 28,530 | — | — |
| 2018-05-18 | $6.90 | $6.90 | 13,490 | — | — |
| 2018-05-17 | $6.80 | $6.80 | 18,690 | — | — |
| 2018-05-16 | $6.90 | $6.90 | 11,680 | — | — |
| 2018-05-15 | $6.90 | $6.90 | 45,890 | — | — |
| 2018-05-14 | $6.60 | $6.60 | 40,410 | — | — |
| 2018-05-11 | $6.60 | $6.60 | 15,030 | — | — |
| 2018-05-10 | $6.70 | $6.70 | 18,980 | — | — |
| 2018-05-09 | $6.70 | $6.70 | 12,170 | — | — |
| 2018-05-08 | $6.80 | $6.80 | 35,430 | — | — |
| 2018-05-07 | $6.90 | $6.90 | 48,050 | — | — |
| 2018-05-04 | $6.40 | $6.40 | 24,320 | — | — |
| 2018-05-03 | $6.60 | $6.60 | 17,900 | — | — |
| 2018-05-02 | $6.70 | $6.70 | 12,800 | — | — |
| 2018-05-01 | $6.70 | $6.70 | 6,830 | — | — |
| 2018-04-30 | $6.80 | $6.80 | 9,190 | — | — |
| 2018-04-27 | $7.00 | $7.00 | 12,840 | — | — |
| 2018-04-26 | $6.90 | $6.90 | 15,660 | — | — |
| 2018-04-25 | $6.90 | $6.90 | 15,960 | — | — |
| 2018-04-24 | $6.80 | $6.80 | 16,520 | — | — |
| 2018-04-23 | $7.00 | $7.00 | 13,590 | — | — |
| 2018-04-20 | $7.00 | $7.00 | 21,560 | — | — |
| 2018-04-19 | $7.00 | $7.00 | 27,780 | — | — |
| 2018-04-18 | $7.40 | $7.40 | 17,630 | — | — |
| 2018-04-17 | $7.30 | $7.30 | 22,120 | — | — |
| 2018-04-16 | $7.20 | $7.20 | 21,050 | — | — |
| 2018-04-13 | $7.80 | $7.80 | 44,460 | — | — |
| 2018-04-12 | $8.00 | $8.00 | 132,430 | — | — |
| 2018-04-11 | $7.10 | $7.10 | 43,720 | — | — |
| 2018-04-10 | $6.90 | $6.90 | 64,120 | — | — |
| 2018-04-09 | $6.60 | $6.60 | 36,830 | — | — |
| 2018-04-06 | $6.80 | $6.80 | 45,720 | — | — |
| 2018-04-05 | $6.80 | $6.80 | 33,110 | — | — |
| 2018-04-04 | $6.50 | $6.50 | 60,690 | — | — |
| 2018-04-03 | $6.90 | $6.90 | 100,350 | — | — |
| 2018-04-02 | $7.50 | $7.50 | 109,140 | — | — |
| 2018-03-29 | $7.70 | $7.70 | 161,110 | — | — |
| 2018-03-28 | $8.00 | $8.00 | 80,070 | — | — |
| 2018-03-27 | $8.60 | $8.60 | 87,190 | — | — |
| 2018-03-26 | $9.00 | $9.00 | 243,580 | — | — |
| 2018-03-23 | $8.50 | $8.50 | 106,030 | — | — |
| 2018-03-22 | $8.80 | $8.80 | 111,400 | — | — |
| 2018-03-21 | $9.50 | $9.50 | 190,810 | — | — |
| 2018-03-20 | $10.30 | $10.30 | 125,730 | — | — |
| 2018-03-19 | $11.20 | $11.20 | 339,070 | — | — |
| 2018-03-16 | $12.70 | $12.70 | 1,840,800 | — | — |
| 2018-03-15 | $10.00 | $10.00 | 741,960 | — | — |
| 2018-03-14 | $13.60 | $13.60 | 1,295,020 | — | — |
| 2018-03-13 | $8.20 | $8.20 | 42,120 | — | — |
| 2018-03-12 | $8.70 | $8.70 | 32,430 | — | — |
| 2018-03-09 | $8.60 | $8.60 | 96,010 | — | — |
| 2018-03-08 | $8.30 | $8.30 | 121,420 | — | — |
| 2018-03-07 | $8.30 | $8.30 | 4,220 | — | — |
| 2018-03-06 | $8.30 | $8.30 | 11,770 | — | — |
| 2018-03-05 | $8.60 | $8.60 | 6,550 | — | — |
| 2018-03-02 | $8.60 | $8.60 | 7,750 | — | — |
| 2018-03-01 | $8.60 | $8.60 | 41,760 | — | — |
| 2018-02-28 | $8.20 | $8.20 | 30,760 | — | — |
| 2018-02-27 | $8.40 | $8.40 | 13,470 | — | — |
| 2018-02-26 | $8.60 | $8.60 | 29,110 | — | — |
| 2018-02-23 | $8.70 | $8.70 | 7,050 | — | — |
| 2018-02-22 | $8.70 | $8.70 | 31,580 | — | — |
| 2018-02-21 | $8.60 | $8.60 | 14,030 | — | — |
| 2018-02-20 | $8.70 | $8.70 | 13,250 | — | — |
| 2018-02-16 | $9.10 | $9.10 | 59,290 | — | — |
| 2018-02-15 | $9.70 | $9.70 | 257,760 | — | — |
| 2018-02-14 | $10.50 | $10.50 | 21,130 | — | — |
| 2018-02-13 | $10.00 | $10.00 | 10,770 | — | — |
| 2018-02-12 | $9.70 | $9.70 | 7,580 | — | — |
| 2018-02-09 | $9.50 | $9.50 | 11,290 | — | — |
| 2018-02-08 | $9.60 | $9.60 | 5,650 | — | — |
| 2018-02-07 | $9.50 | $9.50 | 7,660 | — | — |
| 2018-02-06 | $9.70 | $9.70 | 10,130 | — | — |
| 2018-02-05 | $9.60 | $9.60 | 25,520 | — | — |
| 2018-02-02 | $10.80 | $10.80 | 12,100 | — | — |
| 2018-02-01 | $11.00 | $11.00 | 15,810 | — | — |
| 2018-01-31 | $10.80 | $10.80 | 45,780 | — | — |
| 2018-01-30 | $10.90 | $10.90 | 48,470 | — | — |
| 2018-01-29 | $11.00 | $11.00 | 28,000 | — | — |
| 2018-01-26 | $11.30 | $11.30 | 115,160 | — | — |
| 2018-01-25 | $11.70 | $11.70 | 54,660 | — | — |
| 2018-01-24 | $11.00 | $11.00 | 28,490 | — | — |
| 2018-01-23 | $11.30 | $11.30 | 21,440 | — | — |
| 2018-01-22 | $11.60 | $11.60 | 22,420 | — | — |
| 2018-01-19 | $12.10 | $12.10 | 28,180 | — | — |
| 2018-01-18 | $12.40 | $12.40 | 58,660 | — | — |
| 2018-01-17 | $11.70 | $11.70 | 284,460 | — | — |
| 2018-01-16 | $10.00 | $10.00 | 30,980 | — | — |
| 2018-01-12 | $9.10 | $9.10 | 5,330 | — | — |
| 2018-01-11 | $9.10 | $9.10 | 7,430 | — | — |
| 2018-01-10 | $9.00 | $9.00 | 11,880 | — | — |
| 2018-01-09 | $8.60 | $8.60 | 13,440 | — | — |
| 2018-01-08 | $9.50 | $9.50 | 19,320 | — | — |
| 2018-01-05 | $10.00 | $10.00 | 108,350 | — | — |
| 2018-01-04 | $9.50 | $9.50 | 18,650 | — | — |
| 2018-01-03 | $9.30 | $9.30 | 14,450 | — | — |
| 2018-01-02 | $9.10 | $9.10 | 14,040 | — | — |