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
- 2016-03-02 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 | $4.45 | $4.45 | 244,100 | — | — |
| 2018-12-28 | $4.04 | $4.04 | 125,200 | — | — |
| 2018-12-27 | $3.91 | $3.91 | 418,300 | — | — |
| 2018-12-26 | $3.80 | $3.80 | 160,500 | — | — |
| 2018-12-24 | $3.60 | $3.60 | 144,800 | — | — |
| 2018-12-21 | $3.63 | $3.63 | 564,100 | — | — |
| 2018-12-20 | $4.20 | $4.20 | 359,800 | — | — |
| 2018-12-19 | $4.16 | $4.16 | 283,500 | — | — |
| 2018-12-18 | $4.67 | $4.67 | 680,800 | — | — |
| 2018-12-17 | $4.80 | $4.80 | 410,200 | — | — |
| 2018-12-14 | $4.91 | $4.91 | 328,800 | — | — |
| 2018-12-13 | $4.88 | $4.88 | 242,900 | — | — |
| 2018-12-12 | $4.89 | $4.89 | 262,700 | — | — |
| 2018-12-11 | $4.72 | $4.72 | 129,000 | — | — |
| 2018-12-10 | $4.83 | $4.83 | 116,900 | — | — |
| 2018-12-07 | $4.77 | $4.77 | 175,600 | — | — |
| 2018-12-06 | $4.76 | $4.76 | 188,500 | — | — |
| 2018-12-04 | $4.94 | $4.94 | 436,800 | — | — |
| 2018-12-03 | $5.45 | $5.45 | 253,700 | — | — |
| 2018-11-30 | $5.10 | $5.10 | 139,400 | — | — |
| 2018-11-29 | $5.03 | $5.03 | 399,600 | — | — |
| 2018-11-28 | $5.08 | $5.08 | 372,100 | — | — |
| 2018-11-27 | $4.89 | $4.89 | 235,200 | — | — |
| 2018-11-26 | $5.11 | $5.11 | 208,200 | — | — |
| 2018-11-23 | $4.90 | $4.90 | 118,400 | — | — |
| 2018-11-21 | $4.97 | $4.97 | 168,500 | — | — |
| 2018-11-20 | $4.72 | $4.72 | 265,500 | — | — |
| 2018-11-19 | $4.68 | $4.68 | 410,800 | — | — |
| 2018-11-16 | $4.93 | $4.93 | 190,400 | — | — |
| 2018-11-15 | $4.92 | $4.92 | 140,800 | — | — |
| 2018-11-14 | $4.84 | $4.84 | 184,100 | — | — |
| 2018-11-13 | $5.20 | $5.20 | 157,200 | — | — |
| 2018-11-12 | $5.40 | $5.40 | 189,200 | — | — |
| 2018-11-09 | $5.42 | $5.42 | 285,200 | — | — |
| 2018-11-08 | $5.47 | $5.47 | 223,700 | — | — |
| 2018-11-07 | $5.40 | $5.40 | 196,200 | — | — |
| 2018-11-06 | $5.23 | $5.23 | 578,000 | — | — |
| 2018-11-05 | $4.86 | $4.86 | 248,000 | — | — |
| 2018-11-02 | $5.12 | $5.12 | 203,700 | — | — |
| 2018-11-01 | $4.99 | $4.99 | 416,600 | — | — |
| 2018-10-31 | $4.81 | $4.81 | 376,100 | — | — |
| 2018-10-30 | $4.77 | $4.77 | 255,100 | — | — |
| 2018-10-29 | $4.61 | $4.61 | 662,100 | — | — |
| 2018-10-26 | $5.01 | $5.01 | 1,618,100 | — | — |
| 2018-10-25 | $6.04 | $6.04 | 387,800 | — | — |
| 2018-10-24 | $5.91 | $5.91 | 285,200 | — | — |
| 2018-10-23 | $6.55 | $6.55 | 468,400 | — | — |
| 2018-10-22 | $6.80 | $6.80 | 938,600 | — | — |
| 2018-10-19 | $7.29 | $7.29 | 287,800 | — | — |
| 2018-10-18 | $7.23 | $7.23 | 199,700 | — | — |
| 2018-10-17 | $7.27 | $7.27 | 151,900 | — | — |
| 2018-10-16 | $7.01 | $7.01 | 224,100 | — | — |
| 2018-10-15 | $6.60 | $6.60 | 213,800 | — | — |
| 2018-10-12 | $6.39 | $6.39 | 210,400 | — | — |
| 2018-10-11 | $6.56 | $6.56 | 344,500 | — | — |
| 2018-10-10 | $6.58 | $6.58 | 381,400 | — | — |
| 2018-10-09 | $7.01 | $7.01 | 342,700 | — | — |
| 2018-10-08 | $7.35 | $7.35 | 394,600 | — | — |
| 2018-10-05 | $7.70 | $7.70 | 197,600 | — | — |
| 2018-10-04 | $7.83 | $7.83 | 203,600 | — | — |
| 2018-10-03 | $8.01 | $8.01 | 221,400 | — | — |
| 2018-10-02 | $7.98 | $7.98 | 442,500 | — | — |
| 2018-10-01 | $8.42 | $8.42 | 1,101,400 | — | — |
| 2018-09-28 | $8.08 | $8.08 | 1,526,700 | — | — |
| 2018-09-27 | $7.14 | $7.14 | 380,600 | — | — |
| 2018-09-26 | $6.95 | $6.95 | 422,000 | — | — |
| 2018-09-25 | $7.11 | $7.11 | 655,700 | — | — |
| 2018-09-24 | $7.23 | $7.23 | 570,000 | — | — |
| 2018-09-21 | $6.77 | $6.77 | 608,800 | — | — |
| 2018-09-20 | $7.15 | $7.15 | 233,200 | — | — |
| 2018-09-19 | $6.93 | $6.93 | 174,900 | — | — |
| 2018-09-18 | $6.96 | $6.96 | 162,700 | — | — |
| 2018-09-17 | $6.91 | $6.91 | 286,100 | — | — |
| 2018-09-14 | $6.93 | $6.93 | 361,400 | — | — |
| 2018-09-13 | $6.61 | $6.61 | 270,000 | — | — |
| 2018-09-12 | $6.45 | $6.45 | 360,700 | — | — |
| 2018-09-11 | $7.15 | $7.15 | 222,300 | — | — |
| 2018-09-10 | $6.89 | $6.89 | 222,600 | — | — |
| 2018-09-07 | $7.04 | $7.04 | 134,400 | — | — |
| 2018-09-06 | $7.18 | $7.18 | 221,500 | — | — |
| 2018-09-05 | $7.50 | $7.50 | 197,300 | — | — |
| 2018-09-04 | $7.47 | $7.47 | 242,600 | — | — |
| 2018-08-31 | $7.76 | $7.76 | 285,000 | — | — |
| 2018-08-30 | $7.83 | $7.83 | 475,100 | — | — |
| 2018-08-29 | $7.74 | $7.74 | 447,800 | — | — |
| 2018-08-28 | $7.34 | $7.34 | 292,200 | — | — |
| 2018-08-27 | $7.22 | $7.22 | 200,200 | — | — |
| 2018-08-24 | $7.16 | $7.16 | 142,300 | — | — |
| 2018-08-23 | $7.19 | $7.19 | 134,900 | — | — |
| 2018-08-22 | $7.25 | $7.25 | 150,300 | — | — |
| 2018-08-21 | $7.20 | $7.20 | 191,200 | — | — |
| 2018-08-20 | $6.98 | $6.98 | 378,800 | — | — |
| 2018-08-17 | $7.18 | $7.18 | 436,800 | — | — |
| 2018-08-16 | $7.27 | $7.27 | 165,300 | — | — |
| 2018-08-15 | $7.20 | $7.20 | 275,000 | — | — |
| 2018-08-14 | $7.34 | $7.34 | 200,800 | — | — |
| 2018-08-13 | $7.23 | $7.23 | 210,300 | — | — |
| 2018-08-10 | $7.04 | $7.04 | 205,700 | — | — |
| 2018-08-09 | $7.35 | $7.35 | 513,300 | — | — |
| 2018-08-08 | $7.39 | $7.39 | 475,500 | — | — |
| 2018-08-07 | $6.65 | $6.65 | 139,300 | — | — |
| 2018-08-06 | $6.60 | $6.60 | 237,500 | — | — |
| 2018-08-03 | $6.33 | $6.33 | 186,800 | — | — |
| 2018-08-02 | $6.37 | $6.37 | 358,700 | — | — |
| 2018-08-01 | $6.72 | $6.72 | 181,300 | — | — |
| 2018-07-31 | $6.74 | $6.74 | 207,700 | — | — |
| 2018-07-30 | $6.59 | $6.59 | 268,600 | — | — |
| 2018-07-27 | $6.73 | $6.73 | 436,000 | — | — |
| 2018-07-26 | $7.05 | $7.05 | 230,700 | — | — |
| 2018-07-25 | $7.22 | $7.22 | 274,600 | — | — |
| 2018-07-24 | $7.17 | $7.17 | 217,300 | — | — |
| 2018-07-23 | $7.47 | $7.47 | 469,900 | — | — |
| 2018-07-20 | $7.49 | $7.49 | 582,900 | — | — |
| 2018-07-19 | $7.24 | $7.24 | 152,200 | — | — |
| 2018-07-18 | $7.27 | $7.27 | 197,700 | — | — |
| 2018-07-17 | $7.36 | $7.36 | 198,600 | — | — |
| 2018-07-16 | $7.35 | $7.35 | 214,000 | — | — |
| 2018-07-13 | $7.31 | $7.31 | 258,500 | — | — |
| 2018-07-12 | $7.25 | $7.25 | 412,000 | — | — |
| 2018-07-11 | $7.10 | $7.10 | 191,200 | — | — |
| 2018-07-10 | $7.16 | $7.16 | 251,200 | — | — |
| 2018-07-09 | $7.16 | $7.16 | 351,500 | — | — |
| 2018-07-06 | $7.33 | $7.33 | 299,300 | — | — |
| 2018-07-05 | $7.09 | $7.09 | 388,800 | — | — |
| 2018-07-03 | $7.10 | $7.10 | 179,600 | — | — |
| 2018-07-02 | $7.05 | $7.05 | 418,600 | — | — |
| 2018-06-29 | $7.02 | $7.02 | 308,000 | — | — |
| 2018-06-28 | $6.93 | $6.93 | 387,200 | — | — |
| 2018-06-27 | $7.04 | $7.04 | 274,400 | — | — |
| 2018-06-26 | $7.60 | $7.60 | 219,200 | — | — |
| 2018-06-25 | $7.44 | $7.44 | 269,700 | — | — |
| 2018-06-22 | $7.68 | $7.68 | 789,700 | — | — |
| 2018-06-21 | $7.78 | $7.78 | 349,900 | — | — |
| 2018-06-20 | $8.22 | $8.22 | 209,300 | — | — |
| 2018-06-19 | $8.36 | $8.36 | 232,900 | — | — |
| 2018-06-18 | $8.39 | $8.39 | 313,300 | — | — |
| 2018-06-15 | $8.60 | $8.60 | 538,200 | — | — |
| 2018-06-14 | $8.34 | $8.34 | 169,400 | — | — |
| 2018-06-13 | $8.27 | $8.27 | 197,800 | — | — |
| 2018-06-12 | $8.40 | $8.40 | 297,600 | — | — |
| 2018-06-11 | $8.16 | $8.16 | 186,100 | — | — |
| 2018-06-08 | $8.11 | $8.11 | 167,400 | — | — |
| 2018-06-07 | $7.84 | $7.84 | 180,700 | — | — |
| 2018-06-06 | $7.94 | $7.94 | 335,300 | — | — |
| 2018-06-05 | $7.73 | $7.73 | 564,800 | — | — |
| 2018-06-04 | $7.76 | $7.76 | 1,070,600 | — | — |
| 2018-06-01 | $8.82 | $8.82 | 319,900 | — | — |
| 2018-05-31 | $8.73 | $8.73 | 443,200 | — | — |
| 2018-05-30 | $9.11 | $9.11 | 207,500 | — | — |
| 2018-05-29 | $9.09 | $9.09 | 239,700 | — | — |
| 2018-05-25 | $9.07 | $9.07 | 309,800 | — | — |
| 2018-05-24 | $9.12 | $9.12 | 353,000 | — | — |
| 2018-05-23 | $8.93 | $8.93 | 376,600 | — | — |
| 2018-05-22 | $8.69 | $8.69 | 353,500 | — | — |
| 2018-05-21 | $8.93 | $8.93 | 589,200 | — | — |
| 2018-05-18 | $8.80 | $8.80 | 659,600 | — | — |
| 2018-05-17 | $8.61 | $8.61 | 1,611,900 | — | — |
| 2018-05-16 | $11.12 | $11.12 | 285,700 | — | — |
| 2018-05-15 | $11.38 | $11.38 | 267,500 | — | — |
| 2018-05-14 | $11.42 | $11.42 | 461,000 | — | — |
| 2018-05-11 | $10.69 | $10.69 | 259,900 | — | — |
| 2018-05-10 | $10.48 | $10.48 | 244,300 | — | — |
| 2018-05-09 | $11.57 | $11.57 | 293,700 | — | — |
| 2018-05-08 | $10.32 | $10.32 | 177,400 | — | — |
| 2018-05-07 | $10.53 | $10.53 | 130,200 | — | — |
| 2018-05-04 | $10.51 | $10.51 | 137,400 | — | — |
| 2018-05-03 | $10.47 | $10.47 | 131,900 | — | — |
| 2018-05-02 | $10.86 | $10.86 | 145,000 | — | — |
| 2018-05-01 | $10.92 | $10.92 | 155,500 | — | — |
| 2018-04-30 | $10.44 | $10.44 | 97,100 | — | — |
| 2018-04-27 | $10.67 | $10.67 | 85,400 | — | — |
| 2018-04-26 | $10.59 | $10.59 | 99,000 | — | — |
| 2018-04-25 | $10.39 | $10.39 | 117,300 | — | — |
| 2018-04-24 | $10.25 | $10.25 | 224,000 | — | — |
| 2018-04-23 | $10.43 | $10.43 | 192,500 | — | — |
| 2018-04-20 | $11.03 | $11.03 | 170,500 | — | — |
| 2018-04-19 | $10.86 | $10.86 | 142,700 | — | — |
| 2018-04-18 | $11.23 | $11.23 | 102,800 | — | — |
| 2018-04-17 | $11.49 | $11.49 | 289,400 | — | — |
| 2018-04-16 | $10.76 | $10.76 | 237,800 | — | — |
| 2018-04-13 | $11.42 | $11.42 | 310,200 | — | — |
| 2018-04-12 | $11.16 | $11.16 | 304,200 | — | — |
| 2018-04-11 | $11.33 | $11.33 | 279,100 | — | — |
| 2018-04-10 | $11.44 | $11.44 | 242,500 | — | — |
| 2018-04-09 | $11.18 | $11.18 | 478,400 | — | — |
| 2018-04-06 | $10.84 | $10.84 | 1,000,100 | — | — |
| 2018-04-05 | $13.34 | $13.34 | 266,100 | — | — |
| 2018-04-04 | $14.63 | $14.63 | 270,400 | — | — |
| 2018-04-03 | $14.60 | $14.60 | 376,400 | — | — |
| 2018-04-02 | $14.04 | $14.04 | 190,000 | — | — |
| 2018-03-29 | $14.23 | $14.23 | 212,700 | — | — |
| 2018-03-28 | $13.59 | $13.59 | 279,300 | — | — |
| 2018-03-27 | $14.13 | $14.13 | 201,600 | — | — |
| 2018-03-26 | $14.82 | $14.82 | 234,300 | — | — |
| 2018-03-23 | $13.90 | $13.90 | 225,100 | — | — |
| 2018-03-22 | $14.49 | $14.49 | 534,000 | — | — |
| 2018-03-21 | $14.27 | $14.27 | 236,700 | — | — |
| 2018-03-20 | $13.74 | $13.74 | 382,200 | — | — |
| 2018-03-19 | $13.74 | $13.74 | 454,900 | — | — |
| 2018-03-16 | $13.76 | $13.76 | 762,200 | — | — |
| 2018-03-15 | $12.48 | $12.48 | 858,200 | — | — |
| 2018-03-14 | $13.58 | $13.58 | 2,543,300 | — | — |
| 2018-03-13 | $10.58 | $10.58 | 455,600 | — | — |
| 2018-03-12 | $10.00 | $10.00 | 686,500 | — | — |
| 2018-03-09 | $9.83 | $9.83 | 425,400 | — | — |
| 2018-03-08 | $9.91 | $9.91 | 325,000 | — | — |
| 2018-03-07 | $9.73 | $9.73 | 382,300 | — | — |
| 2018-03-06 | $9.74 | $9.74 | 615,300 | — | — |
| 2018-03-05 | $9.96 | $9.96 | 259,100 | — | — |
| 2018-03-02 | $9.89 | $9.89 | 295,400 | — | — |
| 2018-03-01 | $9.40 | $9.40 | 241,500 | — | — |
| 2018-02-28 | $9.04 | $9.04 | 362,400 | — | — |
| 2018-02-27 | $9.17 | $9.17 | 224,200 | — | — |
| 2018-02-26 | $8.98 | $8.98 | 154,200 | — | — |
| 2018-02-23 | $9.07 | $9.07 | 236,100 | — | — |
| 2018-02-22 | $9.11 | $9.11 | 333,300 | — | — |
| 2018-02-21 | $9.45 | $9.45 | 199,500 | — | — |
| 2018-02-20 | $9.27 | $9.27 | 284,100 | — | — |
| 2018-02-16 | $9.48 | $9.48 | 370,200 | — | — |
| 2018-02-15 | $9.92 | $9.92 | 319,000 | — | — |
| 2018-02-14 | $9.48 | $9.48 | 303,400 | — | — |
| 2018-02-13 | $9.15 | $9.15 | 255,200 | — | — |
| 2018-02-12 | $9.13 | $9.13 | 238,600 | — | — |
| 2018-02-09 | $8.98 | $8.98 | 533,000 | — | — |
| 2018-02-08 | $9.63 | $9.63 | 348,000 | — | — |
| 2018-02-07 | $10.24 | $10.24 | 295,500 | — | — |
| 2018-02-06 | $10.75 | $10.75 | 317,500 | — | — |
| 2018-02-05 | $10.52 | $10.52 | 395,900 | — | — |
| 2018-02-02 | $11.14 | $11.14 | 358,900 | — | — |
| 2018-02-01 | $11.37 | $11.37 | 479,400 | — | — |
| 2018-01-31 | $10.90 | $10.90 | 416,200 | — | — |
| 2018-01-30 | $11.22 | $11.22 | 542,300 | — | — |
| 2018-01-29 | $12.11 | $12.11 | 664,800 | — | — |
| 2018-01-26 | $11.31 | $11.31 | 462,200 | — | — |
| 2018-01-25 | $10.58 | $10.58 | 594,200 | — | — |
| 2018-01-24 | $9.96 | $9.96 | 343,000 | — | — |
| 2018-01-23 | $10.49 | $10.49 | 471,900 | — | — |
| 2018-01-22 | $10.82 | $10.82 | 562,900 | — | — |
| 2018-01-19 | $10.17 | $10.17 | 762,700 | — | — |
| 2018-01-18 | $9.58 | $9.58 | 1,408,700 | — | — |
| 2018-01-17 | $9.14 | $9.14 | 139,500 | — | — |
| 2018-01-16 | $9.21 | $9.21 | 273,500 | — | — |
| 2018-01-12 | $9.19 | $9.19 | 222,400 | — | — |
| 2018-01-11 | $9.50 | $9.50 | 114,700 | — | — |
| 2018-01-10 | $9.34 | $9.34 | 187,000 | — | — |
| 2018-01-09 | $9.46 | $9.46 | 320,300 | — | — |
| 2018-01-08 | $8.98 | $8.98 | 350,100 | — | — |
| 2018-01-05 | $9.53 | $9.53 | 835,100 | — | — |
| 2018-01-04 | $8.71 | $8.71 | 105,000 | — | — |
| 2018-01-03 | $8.85 | $8.85 | 117,300 | — | — |
| 2018-01-02 | $8.77 | $8.77 | 78,500 | — | — |