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
- 1996-05-08 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 | $5.20 | $9.52 | 24,500 | — | — |
| 2018-12-28 | $4.46 | $8.17 | 3,600 | — | — |
| 2018-12-27 | $4.49 | $8.22 | 9,800 | — | — |
| 2018-12-26 | $4.31 | $7.89 | 12,600 | — | — |
| 2018-12-24 | $4.40 | $8.06 | 10,200 | — | — |
| 2018-12-21 | $4.43 | $8.11 | 17,000 | — | — |
| 2018-12-20 | $4.53 | $8.29 | 11,300 | — | — |
| 2018-12-19 | $4.81 | $8.81 | 45,700 | — | — |
| 2018-12-18 | $4.81 | $8.81 | 9,200 | — | — |
| 2018-12-17 | $4.75 | $8.70 | 6,900 | — | — |
| 2018-12-14 | $5.02 | $9.19 | 11,600 | — | — |
| 2018-12-13 | $5.02 | $9.19 | 500 | — | — |
| 2018-12-12 | $5.06 | $9.26 | 4,400 | — | — |
| 2018-12-11 | $5.10 | $9.34 | 14,100 | — | — |
| 2018-12-10 | $5.20 | $9.52 | 2,200 | — | — |
| 2018-12-07 | $5.34 | $9.78 | 3,200 | — | — |
| 2018-12-06 | $5.29 | $9.69 | 4,000 | — | — |
| 2018-12-04 | $5.25 | $9.61 | 1,800 | — | — |
| 2018-12-03 | $5.28 | $9.67 | 3,700 | — | — |
| 2018-11-30 | $5.10 | $9.34 | 4,000 | — | — |
| 2018-11-29 | $5.11 | $9.36 | 7,800 | — | — |
| 2018-11-28 | $5.18 | $9.48 | 50,800 | — | — |
| 2018-11-27 | $4.32 | $7.91 | 12,500 | — | — |
| 2018-11-26 | $4.17 | $7.64 | 14,600 | — | — |
| 2018-11-23 | $4.45 | $8.15 | 200 | — | — |
| 2018-11-21 | $4.41 | $8.07 | 2,700 | — | — |
| 2018-11-20 | $4.47 | $8.18 | 1,800 | — | — |
| 2018-11-19 | $4.38 | $8.02 | 8,300 | — | — |
| 2018-11-16 | $4.45 | $8.15 | 4,000 | — | — |
| 2018-11-15 | $4.36 | $7.98 | 16,700 | — | — |
| 2018-11-14 | $4.45 | $8.15 | 1,000 | — | — |
| 2018-11-13 | $4.40 | $8.06 | 4,200 | — | — |
| 2018-11-12 | $4.40 | $8.06 | 100 | — | — |
| 2018-11-09 | $4.42 | $8.09 | 7,400 | — | — |
| 2018-11-08 | $4.42 | $8.09 | 6,100 | — | — |
| 2018-11-07 | $4.45 | $8.15 | 6,700 | — | — |
| 2018-11-06 | $4.53 | $8.29 | 2,300 | — | — |
| 2018-11-05 | $4.48 | $8.20 | 4,000 | — | — |
| 2018-11-02 | $4.48 | $8.20 | 11,300 | — | — |
| 2018-11-01 | $4.54 | $8.31 | 10,300 | — | — |
| 2018-10-31 | $4.30 | $7.87 | 27,200 | — | — |
| 2018-10-30 | $4.44 | $8.13 | 8,000 | — | — |
| 2018-10-29 | $4.31 | $7.89 | 29,700 | — | — |
| 2018-10-26 | $4.41 | $8.07 | 23,900 | — | — |
| 2018-10-25 | $4.77 | $8.73 | 14,100 | — | — |
| 2018-10-24 | $5.02 | $9.19 | 6,400 | — | — |
| 2018-10-23 | $5.20 | $9.52 | 6,200 | — | — |
| 2018-10-22 | $5.26 | $9.63 | 17,600 | — | — |
| 2018-10-19 | $5.33 | $9.76 | 5,000 | — | — |
| 2018-10-18 | $5.46 | $10.00 | 2,900 | — | — |
| 2018-10-17 | $5.46 | $10.00 | 2,000 | — | — |
| 2018-10-16 | $5.47 | $10.02 | 10,900 | — | — |
| 2018-10-15 | $5.72 | $10.47 | 700 | — | — |
| 2018-10-12 | $5.79 | $10.60 | 8,900 | — | — |
| 2018-10-11 | $5.81 | $10.64 | 11,100 | — | — |
| 2018-10-10 | $6.00 | $10.99 | 2,100 | — | — |
| 2018-10-09 | $6.09 | $11.15 | 2,600 | — | — |
| 2018-10-08 | $6.14 | $11.24 | 3,400 | — | — |
| 2018-10-05 | $6.12 | $11.21 | 10,700 | — | — |
| 2018-10-04 | $6.07 | $11.11 | 16,200 | — | — |
| 2018-10-03 | $6.12 | $11.21 | 42,300 | — | — |
| 2018-10-02 | $6.13 | $11.22 | 8,100 | — | — |
| 2018-10-01 | $6.00 | $10.99 | 5,900 | — | — |
| 2018-09-28 | $6.10 | $11.17 | 2,500 | — | — |
| 2018-09-27 | $6.15 | $11.26 | 900 | — | — |
| 2018-09-26 | $6.10 | $11.17 | 900 | — | — |
| 2018-09-25 | $6.10 | $11.17 | 2,100 | — | — |
| 2018-09-24 | $6.10 | $11.17 | 14,500 | — | — |
| 2018-09-21 | $6.10 | $11.17 | 2,100 | — | — |
| 2018-09-20 | $6.06 | $11.10 | 1,000 | — | — |
| 2018-09-19 | $6.10 | $11.17 | 600 | — | — |
| 2018-09-18 | $6.08 | $11.13 | 1,500 | — | — |
| 2018-09-17 | $6.11 | $11.19 | 2,100 | — | — |
| 2018-09-14 | $6.03 | $11.04 | 300 | — | — |
| 2018-09-13 | $6.08 | $11.13 | 1,300 | — | — |
| 2018-09-12 | $6.03 | $11.04 | 800 | — | — |
| 2018-09-11 | $6.00 | $10.99 | 9,700 | — | — |
| 2018-09-10 | $5.96 | $10.91 | 11,200 | — | — |
| 2018-09-07 | $6.06 | $11.10 | 0 | — | — |
| 2018-09-06 | $6.06 | $11.10 | 7,400 | — | — |
| 2018-09-05 | $6.19 | $11.33 | 35,700 | — | — |
| 2018-09-04 | $6.14 | $11.24 | 7,200 | — | — |
| 2018-08-31 | $6.16 | $11.28 | 1,600 | — | — |
| 2018-08-30 | $6.13 | $11.22 | 14,700 | — | — |
| 2018-08-29 | $6.51 | $11.92 | 0 | — | — |
| 2018-08-28 | $6.51 | $11.92 | 4,100 | — | — |
| 2018-08-27 | $6.51 | $11.92 | 900 | — | — |
| 2018-08-24 | $6.55 | $11.99 | 2,800 | — | — |
| 2018-08-23 | $6.50 | $11.90 | 3,500 | — | — |
| 2018-08-22 | $6.57 | $12.03 | 300 | — | — |
| 2018-08-21 | $6.50 | $11.90 | 4,100 | — | — |
| 2018-08-20 | $6.53 | $11.96 | 1,700 | — | — |
| 2018-08-17 | $6.45 | $11.81 | 5,200 | — | — |
| 2018-08-16 | $6.39 | $11.70 | 3,100 | — | — |
| 2018-08-15 | $6.45 | $11.81 | 4,000 | — | — |
| 2018-08-14 | $6.55 | $11.99 | 2,800 | — | — |
| 2018-08-13 | $6.55 | $11.99 | 1,000 | — | — |
| 2018-08-10 | $6.57 | $12.03 | 2,000 | — | — |
| 2018-08-09 | $6.40 | $11.72 | 2,800 | — | — |
| 2018-08-08 | $6.53 | $11.96 | 2,400 | — | — |
| 2018-08-07 | $6.56 | $12.01 | 2,500 | — | — |
| 2018-08-06 | $6.55 | $11.99 | 3,900 | — | — |
| 2018-08-03 | $6.58 | $12.05 | 1,600 | — | — |
| 2018-08-02 | $6.54 | $11.97 | 500 | — | — |
| 2018-08-01 | $6.53 | $11.96 | 5,600 | — | — |
| 2018-07-31 | $6.53 | $11.96 | 1,300 | — | — |
| 2018-07-30 | $6.52 | $11.94 | 500 | — | — |
| 2018-07-27 | $6.51 | $11.92 | 2,400 | — | — |
| 2018-07-26 | $6.57 | $12.03 | 3,000 | — | — |
| 2018-07-25 | $6.39 | $11.70 | 2,200 | — | — |
| 2018-07-24 | $6.80 | $12.45 | 6,100 | — | — |
| 2018-07-23 | $6.87 | $12.58 | 5,500 | — | — |
| 2018-07-20 | $6.86 | $12.56 | 2,400 | — | — |
| 2018-07-19 | $6.77 | $12.40 | 8,600 | — | — |
| 2018-07-18 | $6.51 | $11.92 | 4,000 | — | — |
| 2018-07-17 | $6.63 | $12.14 | 19,400 | — | — |
| 2018-07-16 | $6.26 | $11.46 | 2,500 | — | — |
| 2018-07-13 | $6.15 | $11.26 | 21,800 | — | — |
| 2018-07-12 | $6.00 | $10.99 | 17,800 | — | — |
| 2018-07-11 | $5.99 | $10.97 | 4,400 | — | — |
| 2018-07-10 | $6.08 | $11.13 | 14,500 | — | — |
| 2018-07-09 | $6.07 | $11.11 | 2,100 | — | — |
| 2018-07-06 | $5.98 | $10.95 | 4,700 | — | — |
| 2018-07-05 | $5.90 | $10.80 | 6,200 | — | — |
| 2018-07-03 | $5.90 | $10.80 | 2,000 | — | — |
| 2018-07-02 | $6.00 | $10.99 | 6,600 | — | — |
| 2018-06-29 | $5.92 | $10.84 | 6,100 | — | — |
| 2018-06-28 | $6.13 | $11.22 | 2,600 | — | — |
| 2018-06-27 | $6.10 | $11.17 | 7,100 | — | — |
| 2018-06-26 | $6.23 | $11.41 | 5,100 | — | — |
| 2018-06-25 | $6.24 | $11.43 | 6,400 | — | — |
| 2018-06-22 | $6.21 | $11.37 | 20,200 | — | — |
| 2018-06-21 | $6.26 | $11.46 | 24,300 | — | — |
| 2018-06-20 | $6.26 | $11.46 | 8,100 | — | — |
| 2018-06-19 | $6.24 | $11.43 | 2,600 | — | — |
| 2018-06-18 | $6.23 | $11.41 | 21,100 | — | — |
| 2018-06-15 | $6.10 | $11.17 | 39,300 | — | — |
| 2018-06-14 | $6.13 | $11.22 | 8,200 | — | — |
| 2018-06-13 | $6.21 | $11.37 | 1,300 | — | — |
| 2018-06-12 | $6.23 | $11.41 | 7,900 | — | — |
| 2018-06-11 | $6.24 | $11.43 | 3,800 | — | — |
| 2018-06-08 | $6.23 | $11.41 | 10,700 | — | — |
| 2018-06-07 | $6.24 | $11.43 | 4,600 | — | — |
| 2018-06-06 | $6.20 | $11.35 | 7,200 | — | — |
| 2018-06-05 | $6.25 | $11.44 | 4,900 | — | — |
| 2018-06-04 | $6.25 | $11.44 | 5,700 | — | — |
| 2018-06-01 | $6.25 | $11.44 | 8,300 | — | — |
| 2018-05-31 | $6.22 | $11.39 | 16,700 | — | — |
| 2018-05-30 | $6.21 | $11.37 | 3,300 | — | — |
| 2018-05-29 | $6.20 | $11.35 | 16,000 | — | — |
| 2018-05-25 | $6.23 | $11.41 | 4,600 | — | — |
| 2018-05-24 | $6.23 | $11.41 | 4,000 | — | — |
| 2018-05-23 | $6.24 | $11.43 | 3,600 | — | — |
| 2018-05-22 | $6.27 | $11.48 | 9,700 | — | — |
| 2018-05-21 | $6.24 | $11.43 | 12,300 | — | — |
| 2018-05-18 | $6.33 | $11.59 | 8,800 | — | — |
| 2018-05-17 | $6.34 | $11.61 | 15,300 | — | — |
| 2018-05-16 | $6.35 | $11.63 | 9,300 | — | — |
| 2018-05-15 | $6.30 | $11.54 | 27,000 | — | — |
| 2018-05-14 | $6.29 | $11.52 | 4,100 | — | — |
| 2018-05-11 | $6.30 | $11.54 | 10,200 | — | — |
| 2018-05-10 | $6.28 | $11.50 | 9,600 | — | — |
| 2018-05-09 | $6.24 | $11.43 | 13,200 | — | — |
| 2018-05-08 | $6.28 | $11.50 | 10,100 | — | — |
| 2018-05-07 | $6.26 | $11.46 | 5,300 | — | — |
| 2018-05-04 | $6.30 | $11.54 | 14,800 | — | — |
| 2018-05-03 | $6.27 | $11.48 | 5,300 | — | — |
| 2018-05-02 | $6.24 | $11.43 | 9,400 | — | — |
| 2018-05-01 | $6.24 | $11.43 | 5,300 | — | — |
| 2018-04-30 | $6.24 | $11.43 | 6,900 | — | — |
| 2018-04-27 | $6.39 | $11.70 | 3,400 | — | — |
| 2018-04-26 | $6.25 | $11.44 | 3,700 | — | — |
| 2018-04-25 | $6.23 | $11.41 | 7,600 | — | — |
| 2018-04-24 | $6.39 | $11.70 | 4,000 | — | — |
| 2018-04-23 | $6.24 | $11.43 | 5,800 | — | — |
| 2018-04-20 | $6.18 | $11.32 | 2,100 | — | — |
| 2018-04-19 | $6.20 | $11.35 | 1,400 | — | — |
| 2018-04-18 | $6.21 | $11.37 | 5,000 | — | — |
| 2018-04-17 | $6.20 | $11.35 | 8,600 | — | — |
| 2018-04-16 | $6.25 | $11.44 | 4,700 | — | — |
| 2018-04-13 | $6.24 | $11.43 | 2,400 | — | — |
| 2018-04-12 | $6.24 | $11.43 | 22,200 | — | — |
| 2018-04-11 | $6.30 | $11.54 | 7,900 | — | — |
| 2018-04-10 | $6.16 | $11.28 | 900 | — | — |
| 2018-04-09 | $6.20 | $11.35 | 2,700 | — | — |
| 2018-04-06 | $6.20 | $11.35 | 24,500 | — | — |
| 2018-04-05 | $6.05 | $11.08 | 15,200 | — | — |
| 2018-04-04 | $6.22 | $11.39 | 1,400 | — | — |
| 2018-04-03 | $6.20 | $11.35 | 600 | — | — |
| 2018-04-02 | $6.19 | $11.33 | 12,300 | — | — |
| 2018-03-29 | $6.22 | $11.39 | 2,300 | — | — |
| 2018-03-28 | $6.25 | $11.44 | 800 | — | — |
| 2018-03-27 | $6.22 | $11.39 | 7,300 | — | — |
| 2018-03-26 | $6.23 | $11.41 | 1,000 | — | — |
| 2018-03-23 | $6.23 | $11.41 | 1,500 | — | — |
| 2018-03-22 | $6.20 | $11.35 | 0 | — | — |
| 2018-03-21 | $6.20 | $11.35 | 1,200 | — | — |
| 2018-03-20 | $6.21 | $11.37 | 5,100 | — | — |
| 2018-03-19 | $6.25 | $11.44 | 3,800 | — | — |
| 2018-03-16 | $6.22 | $11.39 | 600 | — | — |
| 2018-03-15 | $6.21 | $11.37 | 11,400 | — | — |
| 2018-03-14 | $6.21 | $11.37 | 17,000 | — | — |
| 2018-03-13 | $6.20 | $11.35 | 2,700 | — | — |
| 2018-03-12 | $6.22 | $11.39 | 3,400 | — | — |
| 2018-03-09 | $6.20 | $11.35 | 7,600 | — | — |
| 2018-03-08 | $6.18 | $11.32 | 1,800 | — | — |
| 2018-03-07 | $6.30 | $11.54 | 1,700 | — | — |
| 2018-03-06 | $6.19 | $11.33 | 2,900 | — | — |
| 2018-03-05 | $6.13 | $11.22 | 5,000 | — | — |
| 2018-03-02 | $6.14 | $11.24 | 6,700 | — | — |
| 2018-03-01 | $6.09 | $11.15 | 5,100 | — | — |
| 2018-02-28 | $5.91 | $10.82 | 6,800 | — | — |
| 2018-02-27 | $5.87 | $10.75 | 7,600 | — | — |
| 2018-02-26 | $5.89 | $10.78 | 2,900 | — | — |
| 2018-02-23 | $5.84 | $10.69 | 2,200 | — | — |
| 2018-02-22 | $5.87 | $10.75 | 7,600 | — | — |
| 2018-02-21 | $5.92 | $10.84 | 7,800 | — | — |
| 2018-02-20 | $5.85 | $10.71 | 21,100 | — | — |
| 2018-02-16 | $6.17 | $11.30 | 42,500 | — | — |
| 2018-02-15 | $6.73 | $12.32 | 5,400 | — | — |
| 2018-02-14 | $6.82 | $12.49 | 3,600 | — | — |
| 2018-02-13 | $6.55 | $11.99 | 9,800 | — | — |
| 2018-02-12 | $6.45 | $11.81 | 2,600 | — | — |
| 2018-02-09 | $6.40 | $11.72 | 10,800 | — | — |
| 2018-02-08 | $6.27 | $11.48 | 7,700 | — | — |
| 2018-02-07 | $6.42 | $11.75 | 1,600 | — | — |
| 2018-02-06 | $6.49 | $11.88 | 4,400 | — | — |
| 2018-02-05 | $6.29 | $11.52 | 23,600 | — | — |
| 2018-02-02 | $6.42 | $11.75 | 10,600 | — | — |
| 2018-02-01 | $6.80 | $12.45 | 7,400 | — | — |
| 2018-01-31 | $6.81 | $12.47 | 20,300 | — | — |
| 2018-01-30 | $7.47 | $13.68 | 9,200 | — | — |
| 2018-01-29 | $7.42 | $13.59 | 10,500 | — | — |
| 2018-01-26 | $7.60 | $13.92 | 7,500 | — | — |
| 2018-01-25 | $7.65 | $14.01 | 12,100 | — | — |
| 2018-01-24 | $7.69 | $14.08 | 9,700 | — | — |
| 2018-01-23 | $7.74 | $14.17 | 12,500 | — | — |
| 2018-01-22 | $7.81 | $14.30 | 9,700 | — | — |
| 2018-01-19 | $7.61 | $13.93 | 6,300 | — | — |
| 2018-01-18 | $7.42 | $13.59 | 3,800 | — | — |
| 2018-01-17 | $7.41 | $13.57 | 21,600 | — | — |
| 2018-01-16 | $7.38 | $13.51 | 6,000 | — | — |
| 2018-01-12 | $7.23 | $13.24 | 6,400 | — | — |
| 2018-01-11 | $7.15 | $13.09 | 13,100 | — | — |
| 2018-01-10 | $7.15 | $13.09 | 5,300 | — | — |
| 2018-01-09 | $7.15 | $13.09 | 8,800 | — | — |
| 2018-01-08 | $7.13 | $13.05 | 7,300 | — | — |
| 2018-01-05 | $7.20 | $13.18 | 9,200 | — | — |
| 2018-01-04 | $7.36 | $13.48 | 10,500 | — | — |
| 2018-01-03 | $7.61 | $13.93 | 2,800 | — | — |
| 2018-01-02 | $7.65 | $14.01 | 7,200 | — | — |