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
- 1993-09-27 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 | $5.68 | $7.13 | 4,400 | — | — |
| 2018-12-28 | $5.74 | $7.21 | 12,500 | — | — |
| 2018-12-27 | $5.40 | $6.78 | 11,300 | — | — |
| 2018-12-26 | $5.91 | $7.42 | 14,900 | — | — |
| 2018-12-24 | $5.83 | $7.32 | 17,000 | — | — |
| 2018-12-21 | $5.95 | $7.47 | 17,100 | — | — |
| 2018-12-20 | $5.95 | $7.47 | 4,400 | — | — |
| 2018-12-19 | $6.17 | $7.75 | 4,100 | — | — |
| 2018-12-18 | $5.95 | $7.47 | 4,400 | — | — |
| 2018-12-17 | $5.99 | $7.52 | 3,500 | — | — |
| 2018-12-14 | $6.05 | $7.60 | 101,200 | — | — |
| 2018-12-13 | $6.05 | $7.60 | 9,300 | — | — |
| 2018-12-12 | $6.14 | $7.71 | 2,500 | — | — |
| 2018-12-11 | $6.20 | $7.79 | 10,800 | — | — |
| 2018-12-10 | $6.15 | $7.72 | 6,700 | — | — |
| 2018-12-07 | $6.16 | $7.73 | 8,500 | — | — |
| 2018-12-06 | $6.20 | $7.79 | 9,500 | — | — |
| 2018-12-04 | $6.30 | $7.91 | 3,800 | — | — |
| 2018-12-03 | $6.26 | $7.86 | 1,100 | — | — |
| 2018-11-30 | $6.59 | $8.27 | 2,200 | — | — |
| 2018-11-29 | $6.34 | $7.96 | 4,400 | — | — |
| 2018-11-28 | $6.40 | $8.04 | 9,100 | — | — |
| 2018-11-27 | $6.23 | $7.82 | 10,900 | — | — |
| 2018-11-26 | $6.10 | $7.66 | 149,000 | — | — |
| 2018-11-23 | $6.37 | $8.00 | 1,000 | — | — |
| 2018-11-21 | $6.50 | $8.16 | 11,500 | — | — |
| 2018-11-20 | $6.27 | $7.87 | 33,900 | — | — |
| 2018-11-19 | $6.68 | $8.39 | 14,400 | — | — |
| 2018-11-16 | $6.70 | $8.41 | 22,500 | — | — |
| 2018-11-15 | $6.71 | $8.43 | 9,600 | — | — |
| 2018-11-14 | $6.82 | $8.56 | 16,100 | — | — |
| 2018-11-13 | $6.97 | $8.75 | 9,700 | — | — |
| 2018-11-12 | $7.02 | $8.81 | 15,400 | — | — |
| 2018-11-09 | $7.20 | $9.04 | 8,700 | — | — |
| 2018-11-08 | $7.20 | $9.04 | 4,700 | — | — |
| 2018-11-07 | $7.15 | $8.98 | 2,600 | — | — |
| 2018-11-06 | $7.15 | $8.98 | 100 | — | — |
| 2018-11-05 | $7.15 | $8.98 | 1,000 | — | — |
| 2018-11-02 | $7.16 | $8.99 | 3,200 | — | — |
| 2018-11-01 | $7.24 | $9.09 | 600 | — | — |
| 2018-10-31 | $7.10 | $8.92 | 3,700 | — | — |
| 2018-10-30 | $7.27 | $9.13 | 7,100 | — | — |
| 2018-10-29 | $7.28 | $9.14 | 3,600 | — | — |
| 2018-10-26 | $7.26 | $9.12 | 4,100 | — | — |
| 2018-10-25 | $7.30 | $9.17 | 11,700 | — | — |
| 2018-10-24 | $7.37 | $9.25 | 5,600 | — | — |
| 2018-10-23 | $7.32 | $9.19 | 4,300 | — | — |
| 2018-10-22 | $7.64 | $9.59 | 2,200 | — | — |
| 2018-10-19 | $7.54 | $9.47 | 3,000 | — | — |
| 2018-10-18 | $7.79 | $9.78 | 13,700 | — | — |
| 2018-10-17 | $7.73 | $9.71 | 36,400 | — | — |
| 2018-10-16 | $7.27 | $9.13 | 41,300 | — | — |
| 2018-10-15 | $7.07 | $8.88 | 11,000 | — | — |
| 2018-10-12 | $7.28 | $9.14 | 7,200 | — | — |
| 2018-10-11 | $7.24 | $9.09 | 13,000 | — | — |
| 2018-10-10 | $7.20 | $9.04 | 16,000 | — | — |
| 2018-10-09 | $7.20 | $9.04 | 5,600 | — | — |
| 2018-10-08 | $7.01 | $8.80 | 1,900 | — | — |
| 2018-10-05 | $7.30 | $9.17 | 3,800 | — | — |
| 2018-10-04 | $7.24 | $9.09 | 3,000 | — | — |
| 2018-10-03 | $7.34 | $9.22 | 7,500 | — | — |
| 2018-10-02 | $7.39 | $9.28 | 30,600 | — | — |
| 2018-10-01 | $7.69 | $9.66 | 500 | — | — |
| 2018-09-28 | $7.35 | $9.23 | 2,200 | — | — |
| 2018-09-27 | $7.45 | $9.35 | 2,800 | — | — |
| 2018-09-26 | $7.35 | $9.23 | 5,000 | — | — |
| 2018-09-25 | $7.35 | $9.23 | 21,600 | — | — |
| 2018-09-24 | $7.57 | $9.51 | 8,700 | — | — |
| 2018-09-21 | $7.50 | $9.42 | 9,900 | — | — |
| 2018-09-20 | $7.51 | $9.43 | 1,400 | — | — |
| 2018-09-19 | $7.45 | $9.35 | 400 | — | — |
| 2018-09-18 | $7.50 | $9.42 | 1,300 | — | — |
| 2018-09-17 | $7.45 | $9.35 | 2,000 | — | — |
| 2018-09-14 | $7.50 | $9.42 | 1,200 | — | — |
| 2018-09-13 | $7.55 | $9.48 | 700 | — | — |
| 2018-09-12 | $7.69 | $9.66 | 1,400 | — | — |
| 2018-09-11 | $7.45 | $9.35 | 1,500 | — | — |
| 2018-09-10 | $7.50 | $9.42 | 700 | — | — |
| 2018-09-07 | $7.55 | $9.48 | 600 | — | — |
| 2018-09-06 | $7.50 | $9.42 | 3,200 | — | — |
| 2018-09-05 | $7.70 | $9.67 | 5,000 | — | — |
| 2018-09-04 | $7.60 | $9.54 | 7,000 | — | — |
| 2018-08-31 | $7.60 | $9.54 | 1,200 | — | — |
| 2018-08-30 | $7.60 | $9.54 | 25,900 | — | — |
| 2018-08-29 | $7.80 | $9.79 | 800 | — | — |
| 2018-08-28 | $7.65 | $9.61 | 2,700 | — | — |
| 2018-08-27 | $7.70 | $9.67 | 8,400 | — | — |
| 2018-08-24 | $7.65 | $9.61 | 600 | — | — |
| 2018-08-23 | $7.65 | $9.61 | 300 | — | — |
| 2018-08-22 | $7.62 | $9.57 | 600 | — | — |
| 2018-08-21 | $7.60 | $9.54 | 500 | — | — |
| 2018-08-20 | $7.68 | $9.64 | 300 | — | — |
| 2018-08-17 | $7.60 | $9.54 | 1,500 | — | — |
| 2018-08-16 | $7.62 | $9.57 | 1,100 | — | — |
| 2018-08-15 | $7.68 | $9.64 | 1,700 | — | — |
| 2018-08-14 | $7.70 | $9.67 | 900 | — | — |
| 2018-08-13 | $7.75 | $9.73 | 0 | — | — |
| 2018-08-10 | $7.75 | $9.73 | 200 | — | — |
| 2018-08-09 | $7.70 | $9.67 | 700 | — | — |
| 2018-08-08 | $7.80 | $9.79 | 600 | — | — |
| 2018-08-07 | $7.85 | $9.86 | 1,200 | — | — |
| 2018-08-06 | $7.85 | $9.86 | 4,000 | — | — |
| 2018-08-03 | $7.71 | $9.68 | 6,500 | — | — |
| 2018-08-02 | $7.80 | $9.79 | 2,700 | — | — |
| 2018-08-01 | $7.80 | $9.79 | 2,700 | — | — |
| 2018-07-31 | $7.80 | $9.79 | 3,800 | — | — |
| 2018-07-30 | $7.75 | $9.73 | 3,900 | — | — |
| 2018-07-27 | $7.80 | $9.79 | 2,600 | — | — |
| 2018-07-26 | $7.60 | $9.54 | 7,600 | — | — |
| 2018-07-25 | $7.75 | $9.73 | 600 | — | — |
| 2018-07-24 | $7.60 | $9.54 | 2,500 | — | — |
| 2018-07-23 | $7.84 | $9.84 | 0 | — | — |
| 2018-07-20 | $7.84 | $9.84 | 1,700 | — | — |
| 2018-07-19 | $7.90 | $9.92 | 2,100 | — | — |
| 2018-07-18 | $7.80 | $9.79 | 2,000 | — | — |
| 2018-07-17 | $7.75 | $9.73 | 5,800 | — | — |
| 2018-07-16 | $7.92 | $9.94 | 500 | — | — |
| 2018-07-13 | $7.78 | $9.77 | 2,000 | — | — |
| 2018-07-12 | $7.60 | $9.54 | 800 | — | — |
| 2018-07-11 | $7.60 | $9.54 | 7,900 | — | — |
| 2018-07-10 | $7.55 | $9.48 | 1,000 | — | — |
| 2018-07-09 | $7.80 | $9.79 | 2,800 | — | — |
| 2018-07-06 | $7.57 | $9.51 | 200 | — | — |
| 2018-07-05 | $7.60 | $9.54 | 1,000 | — | — |
| 2018-07-03 | $7.60 | $9.54 | 0 | — | — |
| 2018-07-02 | $7.60 | $9.54 | 1,600 | — | — |
| 2018-06-29 | $7.80 | $9.79 | 900 | — | — |
| 2018-06-28 | $7.80 | $9.79 | 7,100 | — | — |
| 2018-06-27 | $7.65 | $9.61 | 13,000 | — | — |
| 2018-06-26 | $7.73 | $9.71 | 1,000 | — | — |
| 2018-06-25 | $7.70 | $9.67 | 0 | — | — |
| 2018-06-22 | $7.70 | $9.67 | 5,900 | — | — |
| 2018-06-21 | $7.70 | $9.67 | 5,600 | — | — |
| 2018-06-20 | $7.70 | $9.67 | 700 | — | — |
| 2018-06-19 | $7.60 | $9.54 | 9,400 | — | — |
| 2018-06-18 | $7.70 | $9.67 | 10,300 | — | — |
| 2018-06-15 | $7.70 | $9.67 | 8,900 | — | — |
| 2018-06-14 | $7.68 | $9.64 | 7,300 | — | — |
| 2018-06-13 | $7.65 | $9.61 | 11,200 | — | — |
| 2018-06-12 | $7.75 | $9.73 | 17,600 | — | — |
| 2018-06-11 | $7.55 | $9.48 | 2,200 | — | — |
| 2018-06-08 | $7.35 | $9.23 | 7,000 | — | — |
| 2018-06-07 | $7.50 | $9.42 | 28,600 | — | — |
| 2018-06-06 | $7.45 | $9.35 | 7,700 | — | — |
| 2018-06-05 | $7.70 | $9.67 | 4,900 | — | — |
| 2018-06-04 | $7.55 | $9.48 | 2,500 | — | — |
| 2018-06-01 | $7.35 | $9.23 | 1,300 | — | — |
| 2018-05-31 | $7.30 | $9.17 | 5,000 | — | — |
| 2018-05-30 | $7.55 | $9.48 | 3,400 | — | — |
| 2018-05-29 | $7.60 | $9.54 | 3,200 | — | — |
| 2018-05-25 | $7.70 | $9.67 | 500 | — | — |
| 2018-05-24 | $7.60 | $9.54 | 1,500 | — | — |
| 2018-05-23 | $7.45 | $9.35 | 16,000 | — | — |
| 2018-05-22 | $7.75 | $9.73 | 4,300 | — | — |
| 2018-05-21 | $7.85 | $9.86 | 1,800 | — | — |
| 2018-05-18 | $7.80 | $9.79 | 5,900 | — | — |
| 2018-05-17 | $7.82 | $9.82 | 23,300 | — | — |
| 2018-05-16 | $7.80 | $9.79 | 1,400 | — | — |
| 2018-05-15 | $7.85 | $9.86 | 5,000 | — | — |
| 2018-05-14 | $7.90 | $9.92 | 23,600 | — | — |
| 2018-05-11 | $7.90 | $9.92 | 19,500 | — | — |
| 2018-05-10 | $7.85 | $9.86 | 10,600 | — | — |
| 2018-05-09 | $7.45 | $9.35 | 21,200 | — | — |
| 2018-05-08 | $7.40 | $9.29 | 12,500 | — | — |
| 2018-05-07 | $7.45 | $9.35 | 47,800 | — | — |
| 2018-05-04 | $7.25 | $9.10 | 8,900 | — | — |
| 2018-05-03 | $7.41 | $9.30 | 2,400 | — | — |
| 2018-05-02 | $7.50 | $9.42 | 13,000 | — | — |
| 2018-05-01 | $7.40 | $9.29 | 15,800 | — | — |
| 2018-04-30 | $7.30 | $9.17 | 20,300 | — | — |
| 2018-04-27 | $7.32 | $9.19 | 19,800 | — | — |
| 2018-04-26 | $7.45 | $9.35 | 16,900 | — | — |
| 2018-04-25 | $7.40 | $9.29 | 900 | — | — |
| 2018-04-24 | $7.40 | $9.29 | 1,300 | — | — |
| 2018-04-23 | $7.62 | $9.57 | 600 | — | — |
| 2018-04-20 | $7.50 | $9.42 | 1,100 | — | — |
| 2018-04-19 | $7.65 | $9.61 | 400 | — | — |
| 2018-04-18 | $7.50 | $9.42 | 19,400 | — | — |
| 2018-04-17 | $7.60 | $9.54 | 4,800 | — | — |
| 2018-04-16 | $7.40 | $9.29 | 17,900 | — | — |
| 2018-04-13 | $7.25 | $9.10 | 17,300 | — | — |
| 2018-04-12 | $7.30 | $9.17 | 15,200 | — | — |
| 2018-04-11 | $7.35 | $9.23 | 3,100 | — | — |
| 2018-04-10 | $7.33 | $9.20 | 6,600 | — | — |
| 2018-04-09 | $7.16 | $8.99 | 3,500 | — | — |
| 2018-04-06 | $7.18 | $9.02 | 5,700 | — | — |
| 2018-04-05 | $7.10 | $8.92 | 4,700 | — | — |
| 2018-04-04 | $7.20 | $9.04 | 1,600 | — | — |
| 2018-04-03 | $7.30 | $9.17 | 15,800 | — | — |
| 2018-04-02 | $6.97 | $8.75 | 5,800 | — | — |
| 2018-03-29 | $7.10 | $8.92 | 24,200 | — | — |
| 2018-03-28 | $7.25 | $9.10 | 35,800 | — | — |
| 2018-03-27 | $7.25 | $9.10 | 2,200 | — | — |
| 2018-03-26 | $7.45 | $9.35 | 4,500 | — | — |
| 2018-03-23 | $7.40 | $9.29 | 11,200 | — | — |
| 2018-03-22 | $7.30 | $9.17 | 300 | — | — |
| 2018-03-21 | $7.40 | $9.29 | 1,600 | — | — |
| 2018-03-20 | $7.40 | $9.29 | 5,200 | — | — |
| 2018-03-19 | $7.45 | $9.35 | 3,200 | — | — |
| 2018-03-16 | $7.48 | $9.39 | 5,300 | — | — |
| 2018-03-15 | $7.60 | $9.54 | 6,400 | — | — |
| 2018-03-14 | $7.50 | $9.42 | 63,800 | — | — |
| 2018-03-13 | $7.51 | $9.43 | 3,000 | — | — |
| 2018-03-12 | $7.30 | $9.17 | 3,200 | — | — |
| 2018-03-09 | $7.20 | $9.04 | 14,600 | — | — |
| 2018-03-08 | $7.55 | $9.48 | 37,700 | — | — |
| 2018-03-07 | $7.25 | $9.10 | 1,100 | — | — |
| 2018-03-06 | $7.25 | $9.10 | 7,300 | — | — |
| 2018-03-05 | $7.35 | $9.23 | 1,400 | — | — |
| 2018-03-02 | $7.30 | $9.17 | 3,600 | — | — |
| 2018-03-01 | $7.30 | $9.17 | 0 | — | — |
| 2018-02-28 | $7.30 | $9.17 | 5,200 | — | — |
| 2018-02-27 | $7.30 | $9.17 | 1,400 | — | — |
| 2018-02-26 | $7.20 | $9.04 | 300 | — | — |
| 2018-02-23 | $7.25 | $9.10 | 0 | — | — |
| 2018-02-22 | $7.25 | $9.10 | 14,900 | — | — |
| 2018-02-21 | $7.10 | $8.92 | 14,700 | — | — |
| 2018-02-20 | $7.30 | $9.17 | 5,400 | — | — |
| 2018-02-16 | $7.53 | $9.46 | 6,400 | — | — |
| 2018-02-15 | $7.55 | $9.48 | 700 | — | — |
| 2018-02-14 | $7.50 | $9.42 | 15,900 | — | — |
| 2018-02-13 | $7.65 | $9.61 | 21,600 | — | — |
| 2018-02-12 | $7.35 | $9.23 | 500 | — | — |
| 2018-02-09 | $7.35 | $9.23 | 1,100 | — | — |
| 2018-02-08 | $7.40 | $9.29 | 1,700 | — | — |
| 2018-02-07 | $7.35 | $9.23 | 1,400 | — | — |
| 2018-02-06 | $7.31 | $9.18 | 800 | — | — |
| 2018-02-05 | $7.35 | $9.23 | 6,400 | — | — |
| 2018-02-02 | $7.35 | $9.23 | 500 | — | — |
| 2018-02-01 | $7.22 | $9.07 | 1,700 | — | — |
| 2018-01-31 | $7.45 | $9.35 | 7,900 | — | — |
| 2018-01-30 | $7.35 | $9.23 | 800 | — | — |
| 2018-01-29 | $7.35 | $9.23 | 10,900 | — | — |
| 2018-01-26 | $7.35 | $9.23 | 12,400 | — | — |
| 2018-01-25 | $7.35 | $9.23 | 21,600 | — | — |
| 2018-01-24 | $7.37 | $9.25 | 1,900 | — | — |
| 2018-01-23 | $7.45 | $9.35 | 700 | — | — |
| 2018-01-22 | $7.40 | $9.29 | 5,300 | — | — |
| 2018-01-19 | $7.54 | $9.47 | 600 | — | — |
| 2018-01-18 | $7.40 | $9.29 | 3,300 | — | — |
| 2018-01-17 | $7.45 | $9.35 | 9,600 | — | — |
| 2018-01-16 | $7.40 | $9.29 | 7,700 | — | — |
| 2018-01-12 | $7.25 | $9.10 | 20,500 | — | — |
| 2018-01-11 | $7.25 | $9.10 | 13,200 | — | — |
| 2018-01-10 | $7.35 | $9.23 | 23,800 | — | — |
| 2018-01-09 | $7.40 | $9.29 | 900 | — | — |
| 2018-01-08 | $7.55 | $9.48 | 1,900 | — | — |
| 2018-01-05 | $7.45 | $9.35 | 3,300 | — | — |
| 2018-01-04 | $7.45 | $9.35 | 6,600 | — | — |
| 2018-01-03 | $7.80 | $9.79 | 800 | — | — |
| 2018-01-02 | $7.60 | $9.54 | 700 | — | — |