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
- 2010-10-15 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 | $5.59 | $7.10 | 41,800 | — | — |
| 2018-12-28 | $5.51 | $7.00 | 24,000 | — | — |
| 2018-12-27 | $5.37 | $6.82 | 37,900 | — | — |
| 2018-12-26 | $5.43 | $6.90 | 42,000 | — | — |
| 2018-12-24 | $5.30 | $6.73 | 31,200 | — | — |
| 2018-12-21 | $5.02 | $6.37 | 125,800 | — | — |
| 2018-12-20 | $5.34 | $6.78 | 29,600 | — | — |
| 2018-12-19 | $5.41 | $6.87 | 28,200 | — | — |
| 2018-12-18 | $5.40 | $6.86 | 36,500 | — | — |
| 2018-12-17 | $5.16 | $6.55 | 34,000 | — | — |
| 2018-12-14 | $5.28 | $6.70 | 12,200 | — | — |
| 2018-12-13 | $5.41 | $6.87 | 14,100 | — | — |
| 2018-12-12 | $5.48 | $6.96 | 20,600 | — | — |
| 2018-12-11 | $5.40 | $6.86 | 8,100 | — | — |
| 2018-12-10 | $5.29 | $6.72 | 15,300 | — | — |
| 2018-12-07 | $5.19 | $6.59 | 28,100 | — | — |
| 2018-12-06 | $5.30 | $6.73 | 27,000 | — | — |
| 2018-12-04 | $5.48 | $6.96 | 37,300 | — | — |
| 2018-12-03 | $5.62 | $7.14 | 21,600 | — | — |
| 2018-11-30 | $5.48 | $6.96 | 27,200 | — | — |
| 2018-11-29 | $5.67 | $7.20 | 19,100 | — | — |
| 2018-11-28 | $5.69 | $7.23 | 23,600 | — | — |
| 2018-11-27 | $5.72 | $7.26 | 42,900 | — | — |
| 2018-11-26 | $5.62 | $7.14 | 18,600 | — | — |
| 2018-11-23 | $5.85 | $7.43 | 10,800 | — | — |
| 2018-11-21 | $5.65 | $7.17 | 11,000 | — | — |
| 2018-11-20 | $5.51 | $7.00 | 10,000 | — | — |
| 2018-11-19 | $5.53 | $7.02 | 21,900 | — | — |
| 2018-11-16 | $5.69 | $7.23 | 25,400 | — | — |
| 2018-11-15 | $5.79 | $7.31 | 13,200 | — | — |
| 2018-11-14 | $5.75 | $7.26 | 16,400 | — | — |
| 2018-11-13 | $5.78 | $7.30 | 8,400 | — | — |
| 2018-11-12 | $5.66 | $7.14 | 24,100 | — | — |
| 2018-11-09 | $5.75 | $7.26 | 24,600 | — | — |
| 2018-11-08 | $5.88 | $7.42 | 4,300 | — | — |
| 2018-11-07 | $5.97 | $7.53 | 14,200 | — | — |
| 2018-11-06 | $5.89 | $7.43 | 10,200 | — | — |
| 2018-11-05 | $5.89 | $7.43 | 15,500 | — | — |
| 2018-11-02 | $5.95 | $7.51 | 20,200 | — | — |
| 2018-11-01 | $6.14 | $7.75 | 18,400 | — | — |
| 2018-10-31 | $5.89 | $7.43 | 46,600 | — | — |
| 2018-10-30 | $6.00 | $7.57 | 21,000 | — | — |
| 2018-10-29 | $5.93 | $7.48 | 20,400 | — | — |
| 2018-10-26 | $5.93 | $7.48 | 23,900 | — | — |
| 2018-10-25 | $5.87 | $7.41 | 33,000 | — | — |
| 2018-10-24 | $5.58 | $7.04 | 19,800 | — | — |
| 2018-10-23 | $5.78 | $7.30 | 19,200 | — | — |
| 2018-10-22 | $5.81 | $7.33 | 20,000 | — | — |
| 2018-10-19 | $5.83 | $7.36 | 20,400 | — | — |
| 2018-10-18 | $5.86 | $7.40 | 18,900 | — | — |
| 2018-10-17 | $5.91 | $7.46 | 19,600 | — | — |
| 2018-10-16 | $5.99 | $7.56 | 16,500 | — | — |
| 2018-10-15 | $5.90 | $7.45 | 31,200 | — | — |
| 2018-10-12 | $5.91 | $7.46 | 68,800 | — | — |
| 2018-10-11 | $5.86 | $7.40 | 34,400 | — | — |
| 2018-10-10 | $6.17 | $7.79 | 18,400 | — | — |
| 2018-10-09 | $6.25 | $7.89 | 25,000 | — | — |
| 2018-10-08 | $6.29 | $7.94 | 15,500 | — | — |
| 2018-10-05 | $6.22 | $7.85 | 17,100 | — | — |
| 2018-10-04 | $6.26 | $7.90 | 91,400 | — | — |
| 2018-10-03 | $6.47 | $8.17 | 46,500 | — | — |
| 2018-10-02 | $6.51 | $8.22 | 71,600 | — | — |
| 2018-10-01 | $6.48 | $8.18 | 25,500 | — | — |
| 2018-09-28 | $6.55 | $8.27 | 22,100 | — | — |
| 2018-09-27 | $6.60 | $8.33 | 76,800 | — | — |
| 2018-09-26 | $6.55 | $8.27 | 64,900 | — | — |
| 2018-09-25 | $6.45 | $8.14 | 112,000 | — | — |
| 2018-09-24 | $6.60 | $8.33 | 60,300 | — | — |
| 2018-09-21 | $6.35 | $8.01 | 263,600 | — | — |
| 2018-09-20 | $6.60 | $8.33 | 92,200 | — | — |
| 2018-09-19 | $6.55 | $8.27 | 78,700 | — | — |
| 2018-09-18 | $6.60 | $8.33 | 67,100 | — | — |
| 2018-09-17 | $6.55 | $8.27 | 83,700 | — | — |
| 2018-09-14 | $6.55 | $8.27 | 68,500 | — | — |
| 2018-09-13 | $6.55 | $8.27 | 110,500 | — | — |
| 2018-09-12 | $6.55 | $8.27 | 88,500 | — | — |
| 2018-09-11 | $6.60 | $8.33 | 137,200 | — | — |
| 2018-09-10 | $6.65 | $8.39 | 157,400 | — | — |
| 2018-09-07 | $6.60 | $8.33 | 109,900 | — | — |
| 2018-09-06 | $6.60 | $8.33 | 60,800 | — | — |
| 2018-09-05 | $6.55 | $8.27 | 92,300 | — | — |
| 2018-09-04 | $6.50 | $8.20 | 110,500 | — | — |
| 2018-08-31 | $6.50 | $8.20 | 199,900 | — | — |
| 2018-08-30 | $6.45 | $8.14 | 45,300 | — | — |
| 2018-08-29 | $6.50 | $8.20 | 148,300 | — | — |
| 2018-08-28 | $6.45 | $8.14 | 53,100 | — | — |
| 2018-08-27 | $6.50 | $8.20 | 63,100 | — | — |
| 2018-08-24 | $6.55 | $8.27 | 102,500 | — | — |
| 2018-08-23 | $6.60 | $8.33 | 59,300 | — | — |
| 2018-08-22 | $6.60 | $8.33 | 74,100 | — | — |
| 2018-08-21 | $6.60 | $8.33 | 55,800 | — | — |
| 2018-08-20 | $6.55 | $8.27 | 56,000 | — | — |
| 2018-08-17 | $6.58 | $8.30 | 62,000 | — | — |
| 2018-08-16 | $6.55 | $8.22 | 148,900 | — | — |
| 2018-08-15 | $6.55 | $8.22 | 47,000 | — | — |
| 2018-08-14 | $6.65 | $8.35 | 57,200 | — | — |
| 2018-08-13 | $6.60 | $8.29 | 62,900 | — | — |
| 2018-08-10 | $6.65 | $8.35 | 67,500 | — | — |
| 2018-08-09 | $6.70 | $8.41 | 140,500 | — | — |
| 2018-08-08 | $6.45 | $8.10 | 14,300 | — | — |
| 2018-08-07 | $6.60 | $8.29 | 31,600 | — | — |
| 2018-08-06 | $6.50 | $8.16 | 49,900 | — | — |
| 2018-08-03 | $6.45 | $8.10 | 56,600 | — | — |
| 2018-08-02 | $6.75 | $8.47 | 184,200 | — | — |
| 2018-08-01 | $6.70 | $8.41 | 77,700 | — | — |
| 2018-07-31 | $6.80 | $8.54 | 42,000 | — | — |
| 2018-07-30 | $6.75 | $8.47 | 59,600 | — | — |
| 2018-07-27 | $6.75 | $8.47 | 67,100 | — | — |
| 2018-07-26 | $6.85 | $8.60 | 36,000 | — | — |
| 2018-07-25 | $6.80 | $8.54 | 32,900 | — | — |
| 2018-07-24 | $6.85 | $8.60 | 34,800 | — | — |
| 2018-07-23 | $6.90 | $8.66 | 22,500 | — | — |
| 2018-07-20 | $6.85 | $8.60 | 22,100 | — | — |
| 2018-07-19 | $6.85 | $8.60 | 18,500 | — | — |
| 2018-07-18 | $6.85 | $8.60 | 19,600 | — | — |
| 2018-07-17 | $6.85 | $8.60 | 31,600 | — | — |
| 2018-07-16 | $6.95 | $8.72 | 21,800 | — | — |
| 2018-07-13 | $7.00 | $8.79 | 39,700 | — | — |
| 2018-07-12 | $6.90 | $8.66 | 26,300 | — | — |
| 2018-07-11 | $6.90 | $8.66 | 64,300 | — | — |
| 2018-07-10 | $6.85 | $8.60 | 72,000 | — | — |
| 2018-07-09 | $6.95 | $8.72 | 93,000 | — | — |
| 2018-07-06 | $7.05 | $8.85 | 63,100 | — | — |
| 2018-07-05 | $6.95 | $8.72 | 89,200 | — | — |
| 2018-07-03 | $6.95 | $8.72 | 90,400 | — | — |
| 2018-07-02 | $7.00 | $8.79 | 154,300 | — | — |
| 2018-06-29 | $6.80 | $8.54 | 81,500 | — | — |
| 2018-06-28 | $6.85 | $8.60 | 40,200 | — | — |
| 2018-06-27 | $6.80 | $8.54 | 39,700 | — | — |
| 2018-06-26 | $6.80 | $8.54 | 83,000 | — | — |
| 2018-06-25 | $6.70 | $8.41 | 62,500 | — | — |
| 2018-06-22 | $6.80 | $8.54 | 397,700 | — | — |
| 2018-06-21 | $6.65 | $8.35 | 113,600 | — | — |
| 2018-06-20 | $6.70 | $8.41 | 99,300 | — | — |
| 2018-06-19 | $6.65 | $8.35 | 83,500 | — | — |
| 2018-06-18 | $6.60 | $8.29 | 64,400 | — | — |
| 2018-06-15 | $6.55 | $8.22 | 93,300 | — | — |
| 2018-06-14 | $6.45 | $8.10 | 108,400 | — | — |
| 2018-06-13 | $6.60 | $8.29 | 59,700 | — | — |
| 2018-06-12 | $6.60 | $8.29 | 61,400 | — | — |
| 2018-06-11 | $6.55 | $8.22 | 35,000 | — | — |
| 2018-06-08 | $6.50 | $8.16 | 37,700 | — | — |
| 2018-06-07 | $6.55 | $8.22 | 44,100 | — | — |
| 2018-06-06 | $6.45 | $8.10 | 95,900 | — | — |
| 2018-06-05 | $6.70 | $8.41 | 52,700 | — | — |
| 2018-06-04 | $6.60 | $8.29 | 148,200 | — | — |
| 2018-06-01 | $6.70 | $8.41 | 82,000 | — | — |
| 2018-05-31 | $6.60 | $8.29 | 54,700 | — | — |
| 2018-05-30 | $6.65 | $8.35 | 64,400 | — | — |
| 2018-05-29 | $6.75 | $8.47 | 94,000 | — | — |
| 2018-05-25 | $6.75 | $8.47 | 97,900 | — | — |
| 2018-05-24 | $6.65 | $8.35 | 224,600 | — | — |
| 2018-05-23 | $6.65 | $8.35 | 90,400 | — | — |
| 2018-05-22 | $6.55 | $8.22 | 63,200 | — | — |
| 2018-05-21 | $6.65 | $8.35 | 45,400 | — | — |
| 2018-05-18 | $6.63 | $8.32 | 85,500 | — | — |
| 2018-05-17 | $6.65 | $8.30 | 70,300 | — | — |
| 2018-05-16 | $6.60 | $8.24 | 92,900 | — | — |
| 2018-05-15 | $6.38 | $7.97 | 31,000 | — | — |
| 2018-05-14 | $6.35 | $7.93 | 20,900 | — | — |
| 2018-05-11 | $6.40 | $7.99 | 23,700 | — | — |
| 2018-05-10 | $6.40 | $7.99 | 5,000 | — | — |
| 2018-05-09 | $6.35 | $7.93 | 28,100 | — | — |
| 2018-05-08 | $6.40 | $7.99 | 47,400 | — | — |
| 2018-05-07 | $6.40 | $7.99 | 124,100 | — | — |
| 2018-05-04 | $6.40 | $7.99 | 30,100 | — | — |
| 2018-05-03 | $6.40 | $7.99 | 19,300 | — | — |
| 2018-05-02 | $6.25 | $7.80 | 31,000 | — | — |
| 2018-05-01 | $6.40 | $7.99 | 3,800 | — | — |
| 2018-04-30 | $6.35 | $7.93 | 49,300 | — | — |
| 2018-04-27 | $6.10 | $7.62 | 81,200 | — | — |
| 2018-04-26 | $5.90 | $7.37 | 31,900 | — | — |
| 2018-04-25 | $5.90 | $7.37 | 52,000 | — | — |
| 2018-04-24 | $5.85 | $7.31 | 54,600 | — | — |
| 2018-04-23 | $6.05 | $7.56 | 47,900 | — | — |
| 2018-04-20 | $6.40 | $7.99 | 36,100 | — | — |
| 2018-04-19 | $6.40 | $7.99 | 39,700 | — | — |
| 2018-04-18 | $6.40 | $7.99 | 19,900 | — | — |
| 2018-04-17 | $6.40 | $7.99 | 24,700 | — | — |
| 2018-04-16 | $6.35 | $7.93 | 19,700 | — | — |
| 2018-04-13 | $6.45 | $8.05 | 29,600 | — | — |
| 2018-04-12 | $6.40 | $7.99 | 59,600 | — | — |
| 2018-04-11 | $6.40 | $7.99 | 28,200 | — | — |
| 2018-04-10 | $6.30 | $7.87 | 16,300 | — | — |
| 2018-04-09 | $6.15 | $7.68 | 20,800 | — | — |
| 2018-04-06 | $6.25 | $7.80 | 16,400 | — | — |
| 2018-04-05 | $6.10 | $7.62 | 23,100 | — | — |
| 2018-04-04 | $6.35 | $7.93 | 7,900 | — | — |
| 2018-04-03 | $6.30 | $7.87 | 20,400 | — | — |
| 2018-04-02 | $6.20 | $7.74 | 18,500 | — | — |
| 2018-03-29 | $6.35 | $7.93 | 15,000 | — | — |
| 2018-03-28 | $6.25 | $7.80 | 24,300 | — | — |
| 2018-03-27 | $6.25 | $7.80 | 37,100 | — | — |
| 2018-03-26 | $6.30 | $7.87 | 22,400 | — | — |
| 2018-03-23 | $6.15 | $7.68 | 59,500 | — | — |
| 2018-03-22 | $6.45 | $8.02 | 7,100 | — | — |
| 2018-03-21 | $6.50 | $8.08 | 15,300 | — | — |
| 2018-03-20 | $6.40 | $7.96 | 36,700 | — | — |
| 2018-03-19 | $6.40 | $7.96 | 30,600 | — | — |
| 2018-03-16 | $6.40 | $7.96 | 108,200 | — | — |
| 2018-03-15 | $6.05 | $7.52 | 24,600 | — | — |
| 2018-03-14 | $6.10 | $7.58 | 48,800 | — | — |
| 2018-03-13 | $6.05 | $7.52 | 16,500 | — | — |
| 2018-03-12 | $6.20 | $7.71 | 5,000 | — | — |
| 2018-03-09 | $6.15 | $7.64 | 6,400 | — | — |
| 2018-03-08 | $5.95 | $7.40 | 26,000 | — | — |
| 2018-03-07 | $6.00 | $7.46 | 39,100 | — | — |
| 2018-03-06 | $6.00 | $7.46 | 30,500 | — | — |
| 2018-03-05 | $6.00 | $7.46 | 23,300 | — | — |
| 2018-03-02 | $5.95 | $7.40 | 14,900 | — | — |
| 2018-03-01 | $5.80 | $7.21 | 10,700 | — | — |
| 2018-02-28 | $5.75 | $7.15 | 35,000 | — | — |
| 2018-02-27 | $6.00 | $7.46 | 7,700 | — | — |
| 2018-02-26 | $5.85 | $7.27 | 6,100 | — | — |
| 2018-02-23 | $5.85 | $7.27 | 5,300 | — | — |
| 2018-02-22 | $5.90 | $7.33 | 14,500 | — | — |
| 2018-02-21 | $5.80 | $7.21 | 18,000 | — | — |
| 2018-02-20 | $5.90 | $7.33 | 23,900 | — | — |
| 2018-02-16 | $5.85 | $7.27 | 9,300 | — | — |
| 2018-02-15 | $5.95 | $7.40 | 14,300 | — | — |
| 2018-02-14 | $5.80 | $7.21 | 33,100 | — | — |
| 2018-02-13 | $5.85 | $7.27 | 18,900 | — | — |
| 2018-02-12 | $5.85 | $7.27 | 12,300 | — | — |
| 2018-02-09 | $5.70 | $7.08 | 18,700 | — | — |
| 2018-02-08 | $5.70 | $7.08 | 25,600 | — | — |
| 2018-02-07 | $5.75 | $7.15 | 11,400 | — | — |
| 2018-02-06 | $5.65 | $7.02 | 33,200 | — | — |
| 2018-02-05 | $5.45 | $6.77 | 35,700 | — | — |
| 2018-02-02 | $5.95 | $7.40 | 18,600 | — | — |
| 2018-02-01 | $6.10 | $7.58 | 17,500 | — | — |
| 2018-01-31 | $6.15 | $7.64 | 9,700 | — | — |
| 2018-01-30 | $6.25 | $7.77 | 9,400 | — | — |
| 2018-01-29 | $6.15 | $7.64 | 12,400 | — | — |
| 2018-01-26 | $6.25 | $7.77 | 50,800 | — | — |
| 2018-01-25 | $6.15 | $7.64 | 18,100 | — | — |
| 2018-01-24 | $6.15 | $7.64 | 9,200 | — | — |
| 2018-01-23 | $6.25 | $7.77 | 6,200 | — | — |
| 2018-01-22 | $6.20 | $7.71 | 9,800 | — | — |
| 2018-01-19 | $6.15 | $7.64 | 17,300 | — | — |
| 2018-01-18 | $6.15 | $7.64 | 4,700 | — | — |
| 2018-01-17 | $6.25 | $7.77 | 6,800 | — | — |
| 2018-01-16 | $6.15 | $7.64 | 13,300 | — | — |
| 2018-01-12 | $6.25 | $7.77 | 9,000 | — | — |
| 2018-01-11 | $6.20 | $7.71 | 5,800 | — | — |
| 2018-01-10 | $6.15 | $7.64 | 4,000 | — | — |
| 2018-01-09 | $6.10 | $7.58 | 8,400 | — | — |
| 2018-01-08 | $6.15 | $7.64 | 3,000 | — | — |
| 2018-01-05 | $6.10 | $7.58 | 9,000 | — | — |
| 2018-01-04 | $6.10 | $7.58 | 10,800 | — | — |
| 2018-01-03 | $6.10 | $7.58 | 13,100 | — | — |
| 2018-01-02 | $6.05 | $7.52 | 25,400 | — | — |