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
- 2001-07-31 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 | $4.12 | $10.34 | 94,500 | — | — |
| 2018-12-28 | $4.14 | $10.39 | 103,200 | — | — |
| 2018-12-27 | $4.10 | $10.29 | 94,000 | — | — |
| 2018-12-26 | $4.26 | $10.69 | 19,700 | — | — |
| 2018-12-24 | $4.10 | $10.29 | 53,000 | — | — |
| 2018-12-21 | $4.36 | $10.94 | 88,700 | — | — |
| 2018-12-20 | $4.57 | $11.47 | 106,100 | — | — |
| 2018-12-19 | $4.86 | $12.19 | 97,400 | — | — |
| 2018-12-18 | $4.88 | $12.24 | 128,300 | — | — |
| 2018-12-17 | $5.10 | $12.80 | 57,100 | — | — |
| 2018-12-14 | $5.19 | $13.02 | 39,300 | — | — |
| 2018-12-13 | $5.22 | $13.10 | 24,400 | — | — |
| 2018-12-12 | $5.19 | $13.02 | 38,100 | — | — |
| 2018-12-11 | $5.22 | $13.10 | 13,100 | — | — |
| 2018-12-10 | $5.22 | $13.10 | 29,100 | — | — |
| 2018-12-07 | $5.30 | $13.30 | 84,700 | — | — |
| 2018-12-06 | $5.30 | $13.30 | 44,200 | — | — |
| 2018-12-04 | $5.36 | $13.45 | 17,400 | — | — |
| 2018-12-03 | $5.38 | $13.50 | 40,500 | — | — |
| 2018-11-30 | $5.37 | $13.47 | 58,900 | — | — |
| 2018-11-29 | $5.27 | $13.15 | 43,700 | — | — |
| 2018-11-28 | $5.31 | $13.25 | 46,200 | — | — |
| 2018-11-27 | $5.32 | $13.27 | 32,100 | — | — |
| 2018-11-26 | $5.39 | $13.45 | 62,400 | — | — |
| 2018-11-23 | $5.49 | $13.70 | 10,000 | — | — |
| 2018-11-21 | $5.46 | $13.62 | 28,900 | — | — |
| 2018-11-20 | $5.39 | $13.45 | 28,900 | — | — |
| 2018-11-19 | $5.46 | $13.62 | 14,100 | — | — |
| 2018-11-16 | $5.43 | $13.55 | 36,100 | — | — |
| 2018-11-15 | $5.34 | $13.32 | 39,900 | — | — |
| 2018-11-14 | $5.28 | $13.17 | 20,600 | — | — |
| 2018-11-13 | $5.30 | $13.22 | 27,000 | — | — |
| 2018-11-12 | $5.31 | $13.25 | 30,400 | — | — |
| 2018-11-09 | $5.32 | $13.27 | 18,900 | — | — |
| 2018-11-08 | $5.35 | $13.35 | 21,100 | — | — |
| 2018-11-07 | $5.40 | $13.47 | 26,000 | — | — |
| 2018-11-06 | $5.31 | $13.25 | 26,300 | — | — |
| 2018-11-05 | $5.28 | $13.17 | 15,000 | — | — |
| 2018-11-02 | $5.15 | $12.85 | 48,800 | — | — |
| 2018-11-01 | $5.20 | $12.97 | 25,400 | — | — |
| 2018-10-31 | $5.26 | $13.12 | 80,500 | — | — |
| 2018-10-30 | $5.25 | $13.10 | 59,600 | — | — |
| 2018-10-29 | $5.33 | $13.30 | 30,900 | — | — |
| 2018-10-26 | $5.34 | $13.32 | 70,800 | — | — |
| 2018-10-25 | $5.43 | $13.55 | 43,000 | — | — |
| 2018-10-24 | $5.50 | $13.72 | 61,300 | — | — |
| 2018-10-23 | $5.54 | $13.82 | 17,500 | — | — |
| 2018-10-22 | $5.53 | $13.80 | 39,100 | — | — |
| 2018-10-19 | $5.51 | $13.75 | 29,200 | — | — |
| 2018-10-18 | $5.42 | $13.52 | 37,800 | — | — |
| 2018-10-17 | $5.47 | $13.65 | 90,000 | — | — |
| 2018-10-16 | $5.60 | $13.97 | 61,100 | — | — |
| 2018-10-15 | $5.52 | $13.77 | 86,700 | — | — |
| 2018-10-12 | $5.50 | $13.72 | 64,200 | — | — |
| 2018-10-11 | $5.39 | $13.45 | 41,500 | — | — |
| 2018-10-10 | $5.38 | $13.42 | 74,700 | — | — |
| 2018-10-09 | $5.42 | $13.52 | 121,000 | — | — |
| 2018-10-08 | $5.58 | $13.92 | 21,000 | — | — |
| 2018-10-05 | $5.49 | $13.70 | 32,300 | — | — |
| 2018-10-04 | $5.55 | $13.85 | 21,300 | — | — |
| 2018-10-03 | $5.60 | $13.97 | 25,400 | — | — |
| 2018-10-02 | $5.65 | $14.09 | 15,200 | — | — |
| 2018-10-01 | $5.61 | $14.00 | 30,800 | — | — |
| 2018-09-28 | $5.63 | $14.05 | 12,100 | — | — |
| 2018-09-27 | $5.60 | $13.97 | 17,400 | — | — |
| 2018-09-26 | $5.45 | $13.60 | 13,600 | — | — |
| 2018-09-25 | $5.60 | $13.97 | 13,300 | — | — |
| 2018-09-24 | $5.50 | $13.72 | 21,600 | — | — |
| 2018-09-21 | $5.65 | $14.09 | 26,200 | — | — |
| 2018-09-20 | $5.65 | $14.09 | 19,300 | — | — |
| 2018-09-19 | $5.70 | $14.22 | 16,000 | — | — |
| 2018-09-18 | $5.75 | $14.34 | 16,400 | — | — |
| 2018-09-17 | $5.65 | $14.09 | 11,700 | — | — |
| 2018-09-14 | $5.65 | $14.09 | 14,800 | — | — |
| 2018-09-13 | $5.75 | $14.34 | 10,300 | — | — |
| 2018-09-12 | $5.75 | $14.34 | 28,000 | — | — |
| 2018-09-11 | $5.70 | $14.22 | 23,300 | — | — |
| 2018-09-10 | $5.70 | $14.22 | 9,500 | — | — |
| 2018-09-07 | $5.60 | $13.97 | 27,100 | — | — |
| 2018-09-06 | $5.65 | $14.09 | 13,000 | — | — |
| 2018-09-05 | $5.63 | $14.05 | 14,500 | — | — |
| 2018-09-04 | $5.73 | $14.29 | 18,100 | — | — |
| 2018-08-31 | $5.85 | $14.59 | 23,300 | — | — |
| 2018-08-30 | $5.80 | $14.47 | 10,100 | — | — |
| 2018-08-29 | $5.85 | $14.59 | 16,400 | — | — |
| 2018-08-28 | $5.85 | $14.59 | 9,500 | — | — |
| 2018-08-27 | $5.85 | $14.59 | 11,900 | — | — |
| 2018-08-24 | $5.75 | $14.34 | 6,600 | — | — |
| 2018-08-23 | $5.80 | $14.47 | 7,400 | — | — |
| 2018-08-22 | $5.85 | $14.59 | 8,100 | — | — |
| 2018-08-21 | $5.90 | $14.72 | 26,600 | — | — |
| 2018-08-20 | $5.90 | $14.72 | 26,600 | — | — |
| 2018-08-17 | $5.85 | $14.59 | 43,200 | — | — |
| 2018-08-16 | $5.75 | $14.34 | 31,300 | — | — |
| 2018-08-15 | $5.75 | $14.34 | 14,400 | — | — |
| 2018-08-14 | $5.75 | $14.34 | 28,400 | — | — |
| 2018-08-13 | $5.70 | $14.22 | 22,400 | — | — |
| 2018-08-10 | $5.70 | $14.22 | 26,000 | — | — |
| 2018-08-09 | $5.80 | $14.47 | 40,700 | — | — |
| 2018-08-08 | $5.80 | $14.47 | 31,900 | — | — |
| 2018-08-07 | $5.95 | $14.84 | 23,600 | — | — |
| 2018-08-06 | $5.80 | $14.47 | 33,300 | — | — |
| 2018-08-03 | $5.90 | $14.72 | 93,500 | — | — |
| 2018-08-02 | $5.65 | $14.09 | 48,800 | — | — |
| 2018-08-01 | $5.60 | $13.97 | 39,500 | — | — |
| 2018-07-31 | $5.65 | $14.09 | 69,400 | — | — |
| 2018-07-30 | $5.58 | $13.92 | 17,000 | — | — |
| 2018-07-27 | $5.50 | $13.72 | 21,800 | — | — |
| 2018-07-26 | $5.50 | $13.72 | 41,800 | — | — |
| 2018-07-25 | $5.40 | $13.47 | 7,000 | — | — |
| 2018-07-24 | $5.35 | $13.35 | 8,200 | — | — |
| 2018-07-23 | $5.30 | $13.22 | 28,900 | — | — |
| 2018-07-20 | $5.35 | $13.35 | 34,000 | — | — |
| 2018-07-19 | $5.30 | $13.22 | 16,300 | — | — |
| 2018-07-18 | $5.32 | $13.27 | 18,200 | — | — |
| 2018-07-17 | $5.30 | $13.22 | 35,700 | — | — |
| 2018-07-16 | $5.30 | $13.22 | 11,700 | — | — |
| 2018-07-13 | $5.20 | $12.97 | 10,400 | — | — |
| 2018-07-12 | $5.23 | $13.05 | 6,800 | — | — |
| 2018-07-11 | $5.15 | $12.85 | 1,800 | — | — |
| 2018-07-10 | $5.20 | $12.97 | 24,800 | — | — |
| 2018-07-09 | $5.10 | $12.72 | 27,600 | — | — |
| 2018-07-06 | $5.10 | $12.72 | 53,100 | — | — |
| 2018-07-05 | $5.10 | $12.72 | 25,500 | — | — |
| 2018-07-03 | $5.05 | $12.60 | 14,400 | — | — |
| 2018-07-02 | $5.00 | $12.47 | 7,200 | — | — |
| 2018-06-29 | $5.00 | $12.47 | 69,400 | — | — |
| 2018-06-28 | $4.82 | $12.02 | 9,600 | — | — |
| 2018-06-27 | $4.75 | $11.85 | 22,500 | — | — |
| 2018-06-26 | $4.80 | $11.97 | 31,800 | — | — |
| 2018-06-25 | $4.95 | $12.35 | 15,400 | — | — |
| 2018-06-22 | $4.95 | $12.35 | 23,900 | — | — |
| 2018-06-21 | $4.90 | $12.22 | 20,300 | — | — |
| 2018-06-20 | $5.00 | $12.47 | 13,100 | — | — |
| 2018-06-19 | $4.93 | $12.30 | 8,600 | — | — |
| 2018-06-18 | $5.00 | $12.47 | 6,400 | — | — |
| 2018-06-15 | $4.93 | $12.30 | 29,700 | — | — |
| 2018-06-14 | $4.97 | $12.40 | 39,500 | — | — |
| 2018-06-13 | $5.10 | $12.72 | 4,800 | — | — |
| 2018-06-12 | $5.10 | $12.72 | 2,600 | — | — |
| 2018-06-11 | $5.08 | $12.67 | 11,400 | — | — |
| 2018-06-08 | $5.10 | $12.72 | 16,200 | — | — |
| 2018-06-07 | $5.05 | $12.60 | 9,700 | — | — |
| 2018-06-06 | $5.10 | $12.72 | 5,700 | — | — |
| 2018-06-05 | $5.05 | $12.60 | 16,100 | — | — |
| 2018-06-04 | $5.15 | $12.85 | 19,300 | — | — |
| 2018-06-01 | $5.10 | $12.72 | 22,000 | — | — |
| 2018-05-31 | $5.10 | $12.72 | 12,600 | — | — |
| 2018-05-30 | $5.25 | $13.02 | 9,500 | — | — |
| 2018-05-29 | $5.10 | $12.65 | 32,400 | — | — |
| 2018-05-25 | $5.13 | $12.72 | 23,400 | — | — |
| 2018-05-24 | $5.20 | $12.90 | 15,400 | — | — |
| 2018-05-23 | $5.25 | $13.02 | 9,700 | — | — |
| 2018-05-22 | $5.25 | $13.02 | 6,600 | — | — |
| 2018-05-21 | $5.20 | $12.90 | 6,600 | — | — |
| 2018-05-18 | $5.20 | $12.90 | 27,600 | — | — |
| 2018-05-17 | $5.23 | $12.97 | 14,400 | — | — |
| 2018-05-16 | $5.25 | $13.02 | 14,200 | — | — |
| 2018-05-15 | $5.30 | $13.14 | 21,400 | — | — |
| 2018-05-14 | $5.25 | $13.02 | 16,500 | — | — |
| 2018-05-11 | $5.20 | $12.90 | 20,800 | — | — |
| 2018-05-10 | $5.25 | $13.02 | 20,700 | — | — |
| 2018-05-09 | $5.20 | $12.90 | 20,600 | — | — |
| 2018-05-08 | $5.20 | $12.90 | 62,700 | — | — |
| 2018-05-07 | $5.30 | $13.14 | 23,000 | — | — |
| 2018-05-04 | $5.45 | $13.52 | 20,600 | — | — |
| 2018-05-03 | $5.35 | $13.27 | 6,400 | — | — |
| 2018-05-02 | $5.30 | $13.14 | 17,300 | — | — |
| 2018-05-01 | $5.25 | $13.02 | 6,600 | — | — |
| 2018-04-30 | $5.28 | $13.09 | 7,100 | — | — |
| 2018-04-27 | $5.35 | $13.27 | 5,100 | — | — |
| 2018-04-26 | $5.30 | $13.14 | 18,100 | — | — |
| 2018-04-25 | $5.20 | $12.90 | 24,600 | — | — |
| 2018-04-24 | $5.25 | $13.02 | 7,600 | — | — |
| 2018-04-23 | $5.30 | $13.14 | 19,000 | — | — |
| 2018-04-20 | $5.30 | $13.14 | 13,600 | — | — |
| 2018-04-19 | $5.40 | $13.39 | 10,800 | — | — |
| 2018-04-18 | $5.50 | $13.64 | 28,800 | — | — |
| 2018-04-17 | $5.45 | $13.52 | 47,800 | — | — |
| 2018-04-16 | $5.45 | $13.52 | 20,000 | — | — |
| 2018-04-13 | $5.35 | $13.27 | 23,600 | — | — |
| 2018-04-12 | $5.45 | $13.52 | 9,000 | — | — |
| 2018-04-11 | $5.48 | $13.59 | 9,100 | — | — |
| 2018-04-10 | $5.45 | $13.52 | 6,800 | — | — |
| 2018-04-09 | $5.38 | $13.34 | 14,500 | — | — |
| 2018-04-06 | $5.40 | $13.39 | 27,900 | — | — |
| 2018-04-05 | $5.40 | $13.39 | 29,500 | — | — |
| 2018-04-04 | $5.35 | $13.27 | 17,100 | — | — |
| 2018-04-03 | $5.40 | $13.39 | 12,300 | — | — |
| 2018-04-02 | $5.35 | $13.27 | 24,900 | — | — |
| 2018-03-29 | $5.45 | $13.52 | 24,500 | — | — |
| 2018-03-28 | $5.35 | $13.27 | 22,000 | — | — |
| 2018-03-27 | $5.40 | $13.39 | 13,500 | — | — |
| 2018-03-26 | $5.45 | $13.52 | 20,800 | — | — |
| 2018-03-23 | $5.50 | $13.64 | 15,700 | — | — |
| 2018-03-22 | $5.45 | $13.52 | 32,500 | — | — |
| 2018-03-21 | $5.70 | $14.14 | 58,300 | — | — |
| 2018-03-20 | $5.50 | $13.64 | 114,400 | — | — |
| 2018-03-19 | $5.55 | $13.76 | 63,900 | — | — |
| 2018-03-16 | $5.50 | $13.64 | 60,500 | — | — |
| 2018-03-15 | $5.70 | $14.14 | 30,300 | — | — |
| 2018-03-14 | $5.75 | $14.26 | 13,800 | — | — |
| 2018-03-13 | $5.60 | $13.89 | 15,500 | — | — |
| 2018-03-12 | $5.70 | $14.14 | 33,700 | — | — |
| 2018-03-09 | $5.75 | $14.26 | 22,400 | — | — |
| 2018-03-08 | $5.70 | $14.14 | 60,000 | — | — |
| 2018-03-07 | $5.65 | $14.01 | 58,600 | — | — |
| 2018-03-06 | $5.65 | $14.01 | 23,200 | — | — |
| 2018-03-05 | $5.75 | $14.26 | 175,000 | — | — |
| 2018-03-02 | $5.75 | $14.26 | 40,100 | — | — |
| 2018-03-01 | $5.60 | $13.89 | 31,100 | — | — |
| 2018-02-28 | $5.55 | $13.76 | 102,900 | — | — |
| 2018-02-27 | $5.25 | $12.94 | 17,000 | — | — |
| 2018-02-26 | $5.25 | $12.94 | 15,400 | — | — |
| 2018-02-23 | $5.30 | $13.07 | 10,500 | — | — |
| 2018-02-22 | $5.20 | $12.82 | 19,300 | — | — |
| 2018-02-21 | $5.15 | $12.70 | 16,400 | — | — |
| 2018-02-20 | $5.15 | $12.70 | 5,100 | — | — |
| 2018-02-16 | $5.20 | $12.82 | 17,600 | — | — |
| 2018-02-15 | $5.20 | $12.82 | 13,900 | — | — |
| 2018-02-14 | $5.15 | $12.70 | 127,700 | — | — |
| 2018-02-13 | $5.20 | $12.82 | 13,500 | — | — |
| 2018-02-12 | $5.25 | $12.94 | 9,900 | — | — |
| 2018-02-09 | $5.15 | $12.70 | 17,700 | — | — |
| 2018-02-08 | $5.20 | $12.82 | 30,300 | — | — |
| 2018-02-07 | $5.20 | $12.82 | 25,000 | — | — |
| 2018-02-06 | $5.05 | $12.45 | 32,800 | — | — |
| 2018-02-05 | $5.25 | $12.94 | 20,400 | — | — |
| 2018-02-02 | $5.35 | $13.19 | 69,700 | — | — |
| 2018-02-01 | $5.40 | $13.31 | 34,400 | — | — |
| 2018-01-31 | $5.50 | $13.56 | 12,400 | — | — |
| 2018-01-30 | $5.45 | $13.44 | 17,700 | — | — |
| 2018-01-29 | $5.55 | $13.68 | 29,000 | — | — |
| 2018-01-26 | $5.55 | $13.68 | 21,100 | — | — |
| 2018-01-25 | $5.60 | $13.81 | 34,800 | — | — |
| 2018-01-24 | $5.65 | $13.93 | 24,700 | — | — |
| 2018-01-23 | $5.65 | $13.93 | 10,200 | — | — |
| 2018-01-22 | $5.65 | $13.93 | 21,100 | — | — |
| 2018-01-19 | $5.65 | $13.93 | 15,800 | — | — |
| 2018-01-18 | $5.60 | $13.81 | 47,900 | — | — |
| 2018-01-17 | $5.70 | $14.05 | 22,200 | — | — |
| 2018-01-16 | $5.80 | $14.30 | 32,900 | — | — |
| 2018-01-12 | $5.68 | $14.00 | 25,500 | — | — |
| 2018-01-11 | $5.65 | $13.93 | 42,700 | — | — |
| 2018-01-10 | $5.75 | $14.18 | 23,600 | — | — |
| 2018-01-09 | $5.85 | $14.42 | 22,400 | — | — |
| 2018-01-08 | $5.85 | $14.42 | 26,200 | — | — |
| 2018-01-05 | $5.90 | $14.55 | 10,100 | — | — |
| 2018-01-04 | $5.85 | $14.42 | 33,200 | — | — |
| 2018-01-03 | $5.90 | $14.55 | 30,600 | — | — |
| 2018-01-02 | $5.95 | $14.67 | 49,500 | — | — |