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
- 1993-03-23 to 2026-08-28
- 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 | $4.89 | 43,300 | — | — |
| 2018-12-28 | $4.27 | $4.69 | 19,100 | — | — |
| 2018-12-27 | $4.31 | $4.74 | 15,000 | — | — |
| 2018-12-26 | $4.39 | $4.82 | 7,500 | — | — |
| 2018-12-24 | $4.27 | $4.69 | 98,400 | — | — |
| 2018-12-21 | $4.03 | $4.43 | 99,900 | — | — |
| 2018-12-20 | $4.76 | $5.23 | 27,100 | — | — |
| 2018-12-19 | $4.83 | $5.31 | 19,600 | — | — |
| 2018-12-18 | $5.00 | $5.49 | 19,500 | — | — |
| 2018-12-17 | $4.85 | $5.33 | 52,400 | — | — |
| 2018-12-14 | $5.01 | $5.50 | 21,100 | — | — |
| 2018-12-13 | $5.04 | $5.54 | 42,200 | — | — |
| 2018-12-12 | $5.06 | $5.56 | 14,200 | — | — |
| 2018-12-11 | $5.06 | $5.56 | 30,400 | — | — |
| 2018-12-10 | $5.10 | $5.60 | 16,500 | — | — |
| 2018-12-07 | $5.03 | $5.53 | 8,500 | — | — |
| 2018-12-06 | $5.20 | $5.71 | 7,400 | — | — |
| 2018-12-04 | $5.19 | $5.70 | 13,100 | — | — |
| 2018-12-03 | $5.35 | $5.88 | 17,000 | — | — |
| 2018-11-30 | $5.19 | $5.70 | 2,700 | — | — |
| 2018-11-29 | $5.25 | $5.77 | 6,900 | — | — |
| 2018-11-28 | $5.20 | $5.71 | 16,500 | — | — |
| 2018-11-27 | $5.13 | $5.64 | 2,000 | — | — |
| 2018-11-26 | $5.06 | $5.56 | 20,900 | — | — |
| 2018-11-23 | $5.22 | $5.74 | 3,400 | — | — |
| 2018-11-21 | $5.19 | $5.70 | 5,700 | — | — |
| 2018-11-20 | $5.14 | $5.65 | 10,800 | — | — |
| 2018-11-19 | $5.28 | $5.80 | 5,400 | — | — |
| 2018-11-16 | $5.36 | $5.89 | 14,900 | — | — |
| 2018-11-15 | $5.44 | $5.98 | 225,400 | — | — |
| 2018-11-14 | $5.34 | $5.87 | 7,400 | — | — |
| 2018-11-13 | $5.36 | $5.89 | 9,200 | — | — |
| 2018-11-12 | $5.34 | $5.87 | 37,600 | — | — |
| 2018-11-09 | $5.31 | $5.83 | 1,500 | — | — |
| 2018-11-08 | $5.36 | $5.89 | 7,100 | — | — |
| 2018-11-07 | $5.36 | $5.89 | 4,000 | — | — |
| 2018-11-06 | $5.43 | $5.97 | 31,500 | — | — |
| 2018-11-05 | $5.42 | $5.95 | 25,700 | — | — |
| 2018-11-02 | $5.24 | $5.76 | 6,400 | — | — |
| 2018-11-01 | $5.25 | $5.77 | 15,600 | — | — |
| 2018-10-31 | $5.10 | $5.60 | 13,500 | — | — |
| 2018-10-30 | $5.05 | $5.55 | 12,300 | — | — |
| 2018-10-29 | $5.08 | $5.58 | 30,300 | — | — |
| 2018-10-26 | $5.14 | $5.65 | 2,700 | — | — |
| 2018-10-25 | $5.14 | $5.65 | 1,700 | — | — |
| 2018-10-24 | $5.11 | $5.61 | 13,700 | — | — |
| 2018-10-23 | $5.22 | $5.74 | 34,900 | — | — |
| 2018-10-22 | $5.29 | $5.81 | 8,000 | — | — |
| 2018-10-19 | $5.33 | $5.86 | 2,300 | — | — |
| 2018-10-18 | $5.36 | $5.89 | 13,000 | — | — |
| 2018-10-17 | $5.32 | $5.85 | 13,200 | — | — |
| 2018-10-16 | $5.39 | $5.92 | 28,600 | — | — |
| 2018-10-15 | $5.27 | $5.79 | 29,600 | — | — |
| 2018-10-12 | $5.35 | $5.88 | 57,600 | — | — |
| 2018-10-11 | $5.40 | $5.93 | 41,100 | — | — |
| 2018-10-10 | $5.57 | $6.12 | 9,800 | — | — |
| 2018-10-09 | $5.61 | $6.16 | 11,200 | — | — |
| 2018-10-08 | $5.60 | $6.15 | 45,300 | — | — |
| 2018-10-05 | $5.60 | $6.15 | 19,600 | — | — |
| 2018-10-04 | $5.59 | $6.14 | 17,600 | — | — |
| 2018-10-03 | $5.72 | $6.28 | 46,000 | — | — |
| 2018-10-02 | $5.67 | $6.23 | 7,400 | — | — |
| 2018-10-01 | $5.64 | $6.20 | 6,900 | — | — |
| 2018-09-28 | $5.62 | $6.17 | 5,200 | — | — |
| 2018-09-27 | $5.65 | $6.21 | 1,100 | — | — |
| 2018-09-26 | $5.81 | $6.38 | 7,100 | — | — |
| 2018-09-25 | $5.70 | $6.26 | 18,600 | — | — |
| 2018-09-24 | $5.65 | $6.21 | 24,900 | — | — |
| 2018-09-21 | $5.58 | $6.13 | 18,700 | — | — |
| 2018-09-20 | $5.59 | $6.14 | 31,300 | — | — |
| 2018-09-19 | $5.49 | $6.03 | 12,000 | — | — |
| 2018-09-18 | $5.54 | $6.09 | 7,700 | — | — |
| 2018-09-17 | $5.55 | $6.10 | 30,200 | — | — |
| 2018-09-14 | $5.58 | $6.13 | 14,400 | — | — |
| 2018-09-13 | $5.55 | $6.10 | 17,400 | — | — |
| 2018-09-12 | $5.55 | $6.10 | 28,800 | — | — |
| 2018-09-11 | $5.55 | $6.10 | 16,700 | — | — |
| 2018-09-10 | $5.48 | $6.02 | 11,500 | — | — |
| 2018-09-07 | $5.42 | $5.95 | 6,800 | — | — |
| 2018-09-06 | $5.40 | $5.93 | 31,600 | — | — |
| 2018-09-05 | $5.50 | $6.04 | 10,400 | — | — |
| 2018-09-04 | $5.50 | $6.04 | 10,300 | — | — |
| 2018-08-31 | $5.51 | $6.05 | 17,200 | — | — |
| 2018-08-30 | $5.51 | $6.05 | 15,100 | — | — |
| 2018-08-29 | $5.51 | $6.05 | 24,600 | — | — |
| 2018-08-28 | $5.59 | $6.14 | 7,100 | — | — |
| 2018-08-27 | $5.75 | $6.32 | 37,800 | — | — |
| 2018-08-24 | $5.77 | $6.34 | 33,500 | — | — |
| 2018-08-23 | $5.88 | $6.46 | 28,500 | — | — |
| 2018-08-22 | $5.83 | $6.41 | 29,200 | — | — |
| 2018-08-21 | $5.82 | $6.39 | 42,900 | — | — |
| 2018-08-20 | $5.62 | $6.17 | 63,700 | — | — |
| 2018-08-17 | $5.40 | $5.93 | 58,500 | — | — |
| 2018-08-16 | $5.37 | $5.90 | 44,100 | — | — |
| 2018-08-15 | $5.32 | $5.85 | 72,400 | — | — |
| 2018-08-14 | $5.10 | $5.60 | 3,100 | — | — |
| 2018-08-13 | $5.10 | $5.60 | 11,500 | — | — |
| 2018-08-10 | $5.35 | $5.88 | 2,400 | — | — |
| 2018-08-09 | $5.35 | $5.88 | 17,600 | — | — |
| 2018-08-08 | $5.29 | $5.81 | 1,800 | — | — |
| 2018-08-07 | $5.32 | $5.85 | 8,200 | — | — |
| 2018-08-06 | $5.24 | $5.76 | 5,100 | — | — |
| 2018-08-03 | $5.12 | $5.63 | 2,400 | — | — |
| 2018-08-02 | $5.14 | $5.65 | 2,100 | — | — |
| 2018-08-01 | $5.22 | $5.74 | 7,200 | — | — |
| 2018-07-31 | $5.16 | $5.67 | 4,700 | — | — |
| 2018-07-30 | $5.23 | $5.75 | 2,000 | — | — |
| 2018-07-27 | $5.19 | $5.70 | 6,800 | — | — |
| 2018-07-26 | $5.24 | $5.76 | 5,300 | — | — |
| 2018-07-25 | $5.17 | $5.68 | 11,800 | — | — |
| 2018-07-24 | $5.03 | $5.53 | 9,400 | — | — |
| 2018-07-23 | $5.03 | $5.53 | 5,300 | — | — |
| 2018-07-20 | $5.05 | $5.55 | 15,200 | — | — |
| 2018-07-19 | $5.07 | $5.57 | 1,000 | — | — |
| 2018-07-18 | $5.09 | $5.59 | 10,700 | — | — |
| 2018-07-17 | $5.04 | $5.54 | 900 | — | — |
| 2018-07-16 | $5.11 | $5.61 | 16,800 | — | — |
| 2018-07-13 | $5.10 | $5.60 | 3,100 | — | — |
| 2018-07-12 | $5.08 | $5.58 | 6,700 | — | — |
| 2018-07-11 | $5.04 | $5.54 | 5,200 | — | — |
| 2018-07-10 | $5.13 | $5.64 | 5,300 | — | — |
| 2018-07-09 | $5.16 | $5.67 | 30,300 | — | — |
| 2018-07-06 | $5.14 | $5.65 | 8,100 | — | — |
| 2018-07-05 | $5.18 | $5.69 | 10,500 | — | — |
| 2018-07-03 | $5.35 | $5.88 | 22,900 | — | — |
| 2018-07-02 | $5.35 | $5.88 | 10,700 | — | — |
| 2018-06-29 | $5.33 | $5.86 | 2,600 | — | — |
| 2018-06-28 | $5.33 | $5.86 | 7,300 | — | — |
| 2018-06-27 | $5.32 | $5.85 | 31,000 | — | — |
| 2018-06-26 | $5.17 | $5.68 | 1,400 | — | — |
| 2018-06-25 | $5.16 | $5.67 | 66,900 | — | — |
| 2018-06-22 | $5.15 | $5.66 | 13,400 | — | — |
| 2018-06-21 | $5.24 | $5.76 | 9,500 | — | — |
| 2018-06-20 | $5.24 | $5.76 | 4,900 | — | — |
| 2018-06-19 | $5.24 | $5.76 | 12,400 | — | — |
| 2018-06-18 | $5.27 | $5.79 | 14,900 | — | — |
| 2018-06-15 | $5.31 | $5.83 | 23,900 | — | — |
| 2018-06-14 | $5.24 | $5.76 | 28,100 | — | — |
| 2018-06-13 | $5.32 | $5.85 | 17,700 | — | — |
| 2018-06-12 | $5.29 | $5.81 | 4,900 | — | — |
| 2018-06-11 | $5.23 | $5.75 | 27,600 | — | — |
| 2018-06-08 | $5.24 | $5.76 | 2,800 | — | — |
| 2018-06-07 | $5.32 | $5.85 | 2,700 | — | — |
| 2018-06-06 | $5.34 | $5.87 | 6,500 | — | — |
| 2018-06-05 | $5.32 | $5.85 | 1,800 | — | — |
| 2018-06-04 | $5.34 | $5.87 | 4,200 | — | — |
| 2018-06-01 | $5.29 | $5.81 | 4,500 | — | — |
| 2018-05-31 | $5.40 | $5.93 | 20,600 | — | — |
| 2018-05-30 | $5.29 | $5.81 | 8,400 | — | — |
| 2018-05-29 | $5.30 | $5.82 | 6,100 | — | — |
| 2018-05-25 | $5.35 | $5.88 | 6,500 | — | — |
| 2018-05-24 | $5.33 | $5.86 | 4,400 | — | — |
| 2018-05-23 | $5.39 | $5.92 | 11,200 | — | — |
| 2018-05-22 | $5.38 | $5.91 | 7,800 | — | — |
| 2018-05-21 | $5.46 | $6.00 | 16,500 | — | — |
| 2018-05-18 | $5.52 | $6.06 | 25,600 | — | — |
| 2018-05-17 | $5.48 | $6.02 | 17,200 | — | — |
| 2018-05-16 | $5.59 | $6.14 | 163,000 | — | — |
| 2018-05-15 | $5.31 | $5.83 | 16,400 | — | — |
| 2018-05-14 | $5.27 | $5.79 | 6,900 | — | — |
| 2018-05-11 | $5.08 | $5.58 | 39,700 | — | — |
| 2018-05-10 | $5.27 | $5.79 | 21,000 | — | — |
| 2018-05-09 | $5.44 | $5.98 | 18,900 | — | — |
| 2018-05-08 | $5.41 | $5.94 | 11,500 | — | — |
| 2018-05-07 | $5.39 | $5.92 | 34,000 | — | — |
| 2018-05-04 | $5.36 | $5.89 | 17,900 | — | — |
| 2018-05-03 | $5.40 | $5.93 | 19,500 | — | — |
| 2018-05-02 | $5.43 | $5.97 | 40,100 | — | — |
| 2018-05-01 | $5.44 | $5.98 | 2,200 | — | — |
| 2018-04-30 | $5.40 | $5.93 | 9,100 | — | — |
| 2018-04-27 | $5.46 | $6.00 | 15,600 | — | — |
| 2018-04-26 | $5.60 | $6.15 | 60,500 | — | — |
| 2018-04-25 | $5.54 | $6.09 | 27,700 | — | — |
| 2018-04-24 | $5.55 | $6.10 | 9,900 | — | — |
| 2018-04-23 | $5.58 | $6.13 | 6,600 | — | — |
| 2018-04-20 | $5.55 | $6.10 | 6,500 | — | — |
| 2018-04-19 | $5.60 | $6.15 | 8,000 | — | — |
| 2018-04-18 | $5.71 | $6.27 | 10,100 | — | — |
| 2018-04-17 | $5.66 | $6.22 | 22,500 | — | — |
| 2018-04-16 | $5.56 | $6.11 | 4,800 | — | — |
| 2018-04-13 | $5.64 | $6.20 | 2,800 | — | — |
| 2018-04-12 | $5.54 | $6.09 | 75,700 | — | — |
| 2018-04-11 | $5.87 | $6.45 | 800 | — | — |
| 2018-04-10 | $5.85 | $6.43 | 3,400 | — | — |
| 2018-04-09 | $5.83 | $6.41 | 4,100 | — | — |
| 2018-04-06 | $5.89 | $6.47 | 17,100 | — | — |
| 2018-04-05 | $5.86 | $6.44 | 5,400 | — | — |
| 2018-04-04 | $5.82 | $6.39 | 20,000 | — | — |
| 2018-04-03 | $5.72 | $6.28 | 16,100 | — | — |
| 2018-04-02 | $5.77 | $6.34 | 61,300 | — | — |
| 2018-03-29 | $5.77 | $6.34 | 84,800 | — | — |
| 2018-03-28 | $6.15 | $6.76 | 177,400 | — | — |
| 2018-03-27 | $5.92 | $6.50 | 20,600 | — | — |
| 2018-03-26 | $5.81 | $6.38 | 27,400 | — | — |
| 2018-03-23 | $5.98 | $6.57 | 51,800 | — | — |
| 2018-03-22 | $5.96 | $6.55 | 41,000 | — | — |
| 2018-03-21 | $5.71 | $6.27 | 12,200 | — | — |
| 2018-03-20 | $5.67 | $6.23 | 12,500 | — | — |
| 2018-03-19 | $5.80 | $6.37 | 60,700 | — | — |
| 2018-03-16 | $6.02 | $6.61 | 1,800 | — | — |
| 2018-03-15 | $5.93 | $6.52 | 14,500 | — | — |
| 2018-03-14 | $6.14 | $6.75 | 19,200 | — | — |
| 2018-03-13 | $6.08 | $6.68 | 11,100 | — | — |
| 2018-03-12 | $6.05 | $6.65 | 17,600 | — | — |
| 2018-03-09 | $5.95 | $6.54 | 9,700 | — | — |
| 2018-03-08 | $5.98 | $6.57 | 7,600 | — | — |
| 2018-03-07 | $5.99 | $6.58 | 9,700 | — | — |
| 2018-03-06 | $5.95 | $6.54 | 11,000 | — | — |
| 2018-03-05 | $5.81 | $6.38 | 2,900 | — | — |
| 2018-03-02 | $5.78 | $6.35 | 12,400 | — | — |
| 2018-03-01 | $5.72 | $6.28 | 16,500 | — | — |
| 2018-02-28 | $5.86 | $6.44 | 23,400 | — | — |
| 2018-02-27 | $5.92 | $6.50 | 22,400 | — | — |
| 2018-02-26 | $6.07 | $6.67 | 21,400 | — | — |
| 2018-02-23 | $6.07 | $6.67 | 11,900 | — | — |
| 2018-02-22 | $6.10 | $6.70 | 17,100 | — | — |
| 2018-02-21 | $6.21 | $6.82 | 24,900 | — | — |
| 2018-02-20 | $6.16 | $6.77 | 52,900 | — | — |
| 2018-02-16 | $6.18 | $6.79 | 8,700 | — | — |
| 2018-02-15 | $6.19 | $6.80 | 13,000 | — | — |
| 2018-02-14 | $6.12 | $6.72 | 22,500 | — | — |
| 2018-02-13 | $6.04 | $6.64 | 31,700 | — | — |
| 2018-02-12 | $5.89 | $6.47 | 4,600 | — | — |
| 2018-02-09 | $5.80 | $6.37 | 24,400 | — | — |
| 2018-02-08 | $5.86 | $6.44 | 22,600 | — | — |
| 2018-02-07 | $5.78 | $6.35 | 27,900 | — | — |
| 2018-02-06 | $5.69 | $6.25 | 70,900 | — | — |
| 2018-02-05 | $5.61 | $6.16 | 22,000 | — | — |
| 2018-02-02 | $5.82 | $6.39 | 21,100 | — | — |
| 2018-02-01 | $6.20 | $6.81 | 33,600 | — | — |
| 2018-01-31 | $6.20 | $6.81 | 33,500 | — | — |
| 2018-01-30 | $6.00 | $6.59 | 74,700 | — | — |
| 2018-01-29 | $6.21 | $6.82 | 95,900 | — | — |
| 2018-01-26 | $6.19 | $6.80 | 105,600 | — | — |
| 2018-01-25 | $5.80 | $6.37 | 104,800 | — | — |
| 2018-01-24 | $5.69 | $6.25 | 194,300 | — | — |
| 2018-01-23 | $5.44 | $5.98 | 15,200 | — | — |
| 2018-01-22 | $5.43 | $5.97 | 24,900 | — | — |
| 2018-01-19 | $5.30 | $5.82 | 10,200 | — | — |
| 2018-01-18 | $5.30 | $5.82 | 11,200 | — | — |
| 2018-01-17 | $5.27 | $5.79 | 29,300 | — | — |
| 2018-01-16 | $5.33 | $5.86 | 21,600 | — | — |
| 2018-01-12 | $5.44 | $5.98 | 3,400 | — | — |
| 2018-01-11 | $5.50 | $6.04 | 15,000 | — | — |
| 2018-01-10 | $5.31 | $5.83 | 13,200 | — | — |
| 2018-01-09 | $5.32 | $5.85 | 28,300 | — | — |
| 2018-01-08 | $5.34 | $5.87 | 28,300 | — | — |
| 2018-01-05 | $5.47 | $6.01 | 33,800 | — | — |
| 2018-01-04 | $5.17 | $5.68 | 24,300 | — | — |
| 2018-01-03 | $5.18 | $5.69 | 19,800 | — | — |
| 2018-01-02 | $5.22 | $5.74 | 12,600 | — | — |