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
- 2003-10-27 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 | $4.13 | $4.13 | 76,240 | — | — |
| 2018-12-28 | $4.10 | $4.10 | 88,960 | — | — |
| 2018-12-27 | $4.05 | $4.05 | 107,440 | — | — |
| 2018-12-26 | $3.85 | $3.85 | 86,120 | — | — |
| 2018-12-24 | $3.28 | $3.28 | 66,760 | — | — |
| 2018-12-21 | $3.33 | $3.33 | 20,640 | — | — |
| 2018-12-20 | $3.35 | $3.35 | 85,720 | — | — |
| 2018-12-19 | $3.10 | $3.10 | 39,720 | — | — |
| 2018-12-18 | $3.35 | $3.35 | 26,120 | — | — |
| 2018-12-17 | $3.45 | $3.45 | 55,760 | — | — |
| 2018-12-14 | $3.40 | $3.40 | 15,640 | — | — |
| 2018-12-13 | $3.53 | $3.53 | 11,560 | — | — |
| 2018-12-12 | $3.58 | $3.57 | 43,400 | — | — |
| 2018-12-11 | $3.38 | $3.38 | 20,760 | — | — |
| 2018-12-10 | $3.53 | $3.53 | 56,320 | — | — |
| 2018-12-07 | $3.53 | $3.53 | 66,840 | — | — |
| 2018-12-06 | $3.28 | $3.28 | 20,040 | — | — |
| 2018-12-04 | $3.38 | $3.38 | 58,120 | — | — |
| 2018-12-03 | $3.48 | $3.48 | 34,760 | — | — |
| 2018-11-30 | $3.33 | $3.33 | 20,000 | — | — |
| 2018-11-29 | $3.40 | $3.40 | 12,280 | — | — |
| 2018-11-28 | $3.40 | $3.40 | 24,400 | — | — |
| 2018-11-27 | $3.35 | $3.35 | 26,800 | — | — |
| 2018-11-26 | $3.48 | $3.48 | 41,040 | — | — |
| 2018-11-23 | $3.80 | $3.80 | 16,320 | — | — |
| 2018-11-21 | $3.78 | $3.77 | 46,240 | — | — |
| 2018-11-20 | $3.58 | $3.57 | 54,080 | — | — |
| 2018-11-19 | $3.78 | $3.77 | 19,680 | — | — |
| 2018-11-16 | $3.80 | $3.80 | 36,720 | — | — |
| 2018-11-15 | $3.83 | $3.83 | 76,240 | — | — |
| 2018-11-14 | $3.95 | $3.95 | 29,560 | — | — |
| 2018-11-13 | $3.85 | $3.85 | 60,880 | — | — |
| 2018-11-12 | $4.45 | $4.45 | 50,160 | — | — |
| 2018-11-09 | $4.73 | $4.73 | 43,480 | — | — |
| 2018-11-08 | $4.75 | $4.75 | 52,880 | — | — |
| 2018-11-07 | $5.10 | $5.10 | 30,000 | — | — |
| 2018-11-06 | $5.18 | $5.18 | 12,560 | — | — |
| 2018-11-05 | $5.33 | $5.33 | 19,280 | — | — |
| 2018-11-02 | $5.30 | $5.30 | 23,440 | — | — |
| 2018-11-01 | $5.20 | $5.20 | 15,640 | — | — |
| 2018-10-31 | $5.13 | $5.13 | 26,920 | — | — |
| 2018-10-30 | $5.25 | $5.25 | 25,040 | — | — |
| 2018-10-29 | $5.48 | $5.48 | 26,520 | — | — |
| 2018-10-26 | $5.48 | $5.48 | 32,280 | — | — |
| 2018-10-25 | $5.28 | $5.28 | 19,480 | — | — |
| 2018-10-24 | $5.55 | $5.55 | 18,520 | — | — |
| 2018-10-23 | $5.48 | $5.48 | 26,600 | — | — |
| 2018-10-22 | $5.45 | $5.45 | 16,120 | — | — |
| 2018-10-19 | $5.45 | $5.45 | 38,080 | — | — |
| 2018-10-18 | $5.68 | $5.68 | 19,040 | — | — |
| 2018-10-17 | $6.05 | $6.05 | 54,000 | — | — |
| 2018-10-16 | $6.00 | $6.00 | 53,160 | — | — |
| 2018-10-15 | $6.40 | $6.40 | 65,720 | — | — |
| 2018-10-12 | $6.15 | $6.15 | 23,320 | — | — |
| 2018-10-11 | $6.10 | $6.10 | 54,520 | — | — |
| 2018-10-10 | $5.75 | $5.75 | 75,600 | — | — |
| 2018-10-09 | $5.75 | $5.75 | 44,680 | — | — |
| 2018-10-08 | $5.55 | $5.55 | 15,480 | — | — |
| 2018-10-05 | $5.43 | $5.43 | 21,680 | — | — |
| 2018-10-04 | $5.50 | $5.50 | 49,120 | — | — |
| 2018-10-03 | $5.48 | $5.48 | 71,440 | — | — |
| 2018-10-02 | $5.60 | $5.60 | 18,720 | — | — |
| 2018-10-01 | $5.55 | $5.55 | 98,760 | — | — |
| 2018-09-28 | $5.90 | $5.90 | 22,280 | — | — |
| 2018-09-27 | $5.90 | $5.90 | 12,000 | — | — |
| 2018-09-26 | $6.25 | $6.25 | 15,360 | — | — |
| 2018-09-25 | $6.50 | $6.50 | 32,400 | — | — |
| 2018-09-24 | $6.00 | $6.00 | 21,680 | — | — |
| 2018-09-21 | $5.73 | $5.73 | 35,440 | — | — |
| 2018-09-20 | $5.50 | $5.50 | 9,880 | — | — |
| 2018-09-19 | $5.53 | $5.53 | 13,800 | — | — |
| 2018-09-18 | $5.53 | $5.53 | 5,440 | — | — |
| 2018-09-17 | $5.48 | $5.48 | 16,280 | — | — |
| 2018-09-14 | $5.43 | $5.43 | 8,320 | — | — |
| 2018-09-13 | $5.60 | $5.60 | 23,600 | — | — |
| 2018-09-12 | $5.38 | $5.38 | 9,120 | — | — |
| 2018-09-11 | $5.45 | $5.45 | 31,280 | — | — |
| 2018-09-10 | $5.60 | $5.60 | 13,680 | — | — |
| 2018-09-07 | $5.63 | $5.63 | 25,200 | — | — |
| 2018-09-06 | $5.30 | $5.30 | 18,160 | — | — |
| 2018-09-05 | $5.28 | $5.28 | 20,040 | — | — |
| 2018-09-04 | $5.13 | $5.13 | 63,440 | — | — |
| 2018-08-31 | $6.05 | $6.05 | 14,920 | — | — |
| 2018-08-30 | $5.93 | $5.93 | 10,640 | — | — |
| 2018-08-29 | $6.25 | $6.25 | 14,280 | — | — |
| 2018-08-28 | $6.03 | $6.03 | 23,520 | — | — |
| 2018-08-27 | $6.00 | $6.00 | 23,120 | — | — |
| 2018-08-24 | $5.75 | $5.75 | 42,080 | — | — |
| 2018-08-23 | $5.53 | $5.53 | 13,720 | — | — |
| 2018-08-22 | $5.60 | $5.60 | 24,120 | — | — |
| 2018-08-21 | $5.63 | $5.63 | 23,120 | — | — |
| 2018-08-20 | $5.88 | $5.88 | 14,720 | — | — |
| 2018-08-17 | $5.63 | $5.63 | 43,360 | — | — |
| 2018-08-16 | $5.58 | $5.58 | 25,120 | — | — |
| 2018-08-15 | $5.60 | $5.60 | 48,600 | — | — |
| 2018-08-14 | $5.75 | $5.75 | 46,040 | — | — |
| 2018-08-13 | $6.08 | $6.08 | 32,720 | — | — |
| 2018-08-10 | $6.25 | $6.25 | 13,440 | — | — |
| 2018-08-09 | $6.65 | $6.65 | 20,480 | — | — |
| 2018-08-08 | $6.33 | $6.33 | 17,080 | — | — |
| 2018-08-07 | $6.28 | $6.28 | 15,800 | — | — |
| 2018-08-06 | $6.40 | $6.40 | 15,960 | — | — |
| 2018-08-03 | $6.30 | $6.30 | 27,240 | — | — |
| 2018-08-02 | $6.23 | $6.23 | 17,120 | — | — |
| 2018-08-01 | $6.40 | $6.40 | 11,160 | — | — |
| 2018-07-31 | $6.65 | $6.65 | 10,360 | — | — |
| 2018-07-30 | $6.63 | $6.63 | 5,840 | — | — |
| 2018-07-27 | $6.85 | $6.85 | 7,000 | — | — |
| 2018-07-26 | $6.78 | $6.78 | 11,560 | — | — |
| 2018-07-25 | $6.95 | $6.95 | 8,520 | — | — |
| 2018-07-24 | $6.70 | $6.70 | 18,480 | — | — |
| 2018-07-23 | $6.88 | $6.87 | 8,720 | — | — |
| 2018-07-20 | $6.65 | $6.65 | 17,000 | — | — |
| 2018-07-19 | $6.60 | $6.60 | 21,080 | — | — |
| 2018-07-18 | $6.93 | $6.92 | 17,120 | — | — |
| 2018-07-17 | $6.85 | $6.85 | 36,720 | — | — |
| 2018-07-16 | $7.13 | $7.13 | 30,400 | — | — |
| 2018-07-13 | $7.63 | $7.63 | 16,400 | — | — |
| 2018-07-12 | $7.58 | $7.58 | 15,880 | — | — |
| 2018-07-11 | $7.78 | $7.78 | 27,120 | — | — |
| 2018-07-10 | $8.05 | $8.05 | 8,480 | — | — |
| 2018-07-09 | $8.08 | $8.08 | 7,240 | — | — |
| 2018-07-06 | $8.00 | $8.00 | 14,880 | — | — |
| 2018-07-05 | $8.18 | $8.18 | 12,880 | — | — |
| 2018-07-03 | $7.98 | $7.98 | 4,000 | — | — |
| 2018-07-02 | $7.58 | $7.58 | 11,880 | — | — |
| 2018-06-29 | $7.78 | $7.78 | 11,440 | — | — |
| 2018-06-28 | $7.53 | $7.53 | 13,280 | — | — |
| 2018-06-27 | $7.90 | $7.90 | 10,200 | — | — |
| 2018-06-26 | $7.43 | $7.43 | 12,800 | — | — |
| 2018-06-25 | $7.65 | $7.65 | 18,080 | — | — |
| 2018-06-22 | $7.85 | $7.85 | 12,480 | — | — |
| 2018-06-21 | $7.83 | $7.83 | 20,840 | — | — |
| 2018-06-20 | $7.70 | $7.70 | 10,360 | — | — |
| 2018-06-19 | $7.95 | $7.95 | 18,840 | — | — |
| 2018-06-18 | $7.73 | $7.73 | 23,400 | — | — |
| 2018-06-15 | $8.05 | $8.05 | 26,040 | — | — |
| 2018-06-14 | $8.55 | $8.55 | 12,080 | — | — |
| 2018-06-13 | $8.78 | $8.78 | 9,080 | — | — |
| 2018-06-12 | $8.75 | $8.75 | 6,960 | — | — |
| 2018-06-11 | $8.70 | $8.70 | 3,480 | — | — |
| 2018-06-08 | $8.78 | $8.78 | 8,320 | — | — |
| 2018-06-07 | $8.95 | $8.95 | 6,280 | — | — |
| 2018-06-06 | $8.70 | $8.70 | 7,480 | — | — |
| 2018-06-05 | $8.58 | $8.58 | 10,560 | — | — |
| 2018-06-04 | $8.63 | $8.63 | 7,800 | — | — |
| 2018-06-01 | $8.80 | $8.80 | 13,000 | — | — |
| 2018-05-31 | $8.78 | $8.78 | 4,000 | — | — |
| 2018-05-30 | $8.90 | $8.90 | 9,040 | — | — |
| 2018-05-29 | $8.65 | $8.65 | 21,160 | — | — |
| 2018-05-25 | $8.90 | $8.90 | 5,680 | — | — |
| 2018-05-24 | $9.10 | $9.10 | 15,040 | — | — |
| 2018-05-23 | $8.98 | $8.98 | 7,880 | — | — |
| 2018-05-22 | $9.20 | $9.20 | 27,960 | — | — |
| 2018-05-21 | $9.28 | $9.28 | 10,600 | — | — |
| 2018-05-18 | $9.13 | $9.13 | 10,680 | — | — |
| 2018-05-17 | $8.73 | $8.73 | 38,480 | — | — |
| 2018-05-16 | $8.85 | $8.85 | 46,000 | — | — |
| 2018-05-15 | $8.83 | $8.83 | 35,120 | — | — |
| 2018-05-14 | $9.38 | $9.38 | 24,840 | — | — |
| 2018-05-11 | $9.28 | $9.28 | 17,480 | — | — |
| 2018-05-10 | $9.55 | $9.55 | 26,680 | — | — |
| 2018-05-09 | $8.88 | $8.88 | 12,360 | — | — |
| 2018-05-08 | $9.08 | $9.08 | 15,960 | — | — |
| 2018-05-07 | $8.98 | $8.98 | 22,480 | — | — |
| 2018-05-04 | $9.03 | $9.03 | 31,760 | — | — |
| 2018-05-03 | $9.28 | $9.28 | 17,040 | — | — |
| 2018-05-02 | $9.50 | $9.50 | 10,080 | — | — |
| 2018-05-01 | $9.50 | $9.50 | 18,600 | — | — |
| 2018-04-30 | $9.98 | $9.98 | 27,520 | — | — |
| 2018-04-27 | $9.70 | $9.70 | 15,280 | — | — |
| 2018-04-26 | $9.53 | $9.53 | 30,560 | — | — |
| 2018-04-25 | $10.55 | $10.55 | 10,520 | — | — |
| 2018-04-24 | $9.40 | $9.40 | 22,680 | — | — |
| 2018-04-23 | $9.73 | $9.73 | 23,480 | — | — |
| 2018-04-20 | $9.95 | $9.95 | 28,800 | — | — |
| 2018-04-19 | $10.75 | $10.75 | 26,200 | — | — |
| 2018-04-18 | $10.03 | $10.03 | 44,360 | — | — |
| 2018-04-17 | $9.78 | $9.78 | 12,840 | — | — |
| 2018-04-16 | $9.20 | $9.20 | 9,120 | — | — |
| 2018-04-13 | $9.13 | $9.13 | 17,280 | — | — |
| 2018-04-12 | $9.50 | $9.50 | 35,880 | — | — |
| 2018-04-11 | $9.15 | $9.15 | 14,760 | — | — |
| 2018-04-10 | $8.85 | $8.85 | 20,320 | — | — |
| 2018-04-09 | $9.13 | $9.13 | 19,840 | — | — |
| 2018-04-06 | $8.43 | $8.43 | 4,800 | — | — |
| 2018-04-05 | $8.28 | $8.28 | 9,000 | — | — |
| 2018-04-04 | $8.38 | $8.38 | 15,320 | — | — |
| 2018-04-03 | $8.68 | $8.68 | 5,520 | — | — |
| 2018-04-02 | $8.45 | $8.45 | 6,800 | — | — |
| 2018-03-29 | $8.25 | $8.25 | 3,320 | — | — |
| 2018-03-28 | $8.23 | $8.23 | 12,280 | — | — |
| 2018-03-27 | $8.73 | $8.73 | 19,640 | — | — |
| 2018-03-26 | $8.78 | $8.78 | 22,400 | — | — |
| 2018-03-23 | $9.13 | $9.13 | 25,480 | — | — |
| 2018-03-22 | $8.78 | $8.78 | 27,080 | — | — |
| 2018-03-21 | $8.45 | $8.45 | 13,760 | — | — |
| 2018-03-20 | $8.13 | $8.13 | 9,000 | — | — |
| 2018-03-19 | $8.15 | $8.15 | 6,920 | — | — |
| 2018-03-16 | $8.13 | $8.13 | 19,200 | — | — |
| 2018-03-15 | $8.33 | $8.33 | 11,760 | — | — |
| 2018-03-14 | $8.23 | $8.23 | 6,120 | — | — |
| 2018-03-13 | $8.45 | $8.45 | 4,040 | — | — |
| 2018-03-12 | $8.60 | $8.60 | 10,280 | — | — |
| 2018-03-09 | $8.63 | $8.63 | 5,440 | — | — |
| 2018-03-08 | $8.43 | $8.43 | 20,040 | — | — |
| 2018-03-07 | $8.98 | $8.98 | 6,480 | — | — |
| 2018-03-06 | $8.78 | $8.78 | 12,200 | — | — |
| 2018-03-05 | $8.75 | $8.75 | 15,880 | — | — |
| 2018-03-02 | $9.05 | $9.05 | 14,840 | — | — |
| 2018-03-01 | $9.05 | $9.05 | 17,320 | — | — |
| 2018-02-28 | $9.05 | $9.05 | 7,840 | — | — |
| 2018-02-27 | $9.25 | $9.25 | 7,960 | — | — |
| 2018-02-26 | $9.25 | $9.25 | 8,200 | — | — |
| 2018-02-23 | $9.20 | $9.20 | 8,040 | — | — |
| 2018-02-22 | $9.03 | $9.03 | 4,280 | — | — |
| 2018-02-21 | $9.15 | $9.15 | 9,840 | — | — |
| 2018-02-20 | $9.43 | $9.43 | 17,400 | — | — |
| 2018-02-16 | $9.58 | $9.58 | 13,880 | — | — |
| 2018-02-15 | $9.88 | $9.88 | 13,920 | — | — |
| 2018-02-14 | $10.10 | $10.10 | 63,080 | — | — |
| 2018-02-13 | $9.60 | $9.60 | 16,960 | — | — |
| 2018-02-12 | $9.73 | $9.73 | 20,880 | — | — |
| 2018-02-09 | $8.78 | $8.78 | 20,280 | — | — |
| 2018-02-08 | $9.15 | $9.15 | 12,560 | — | — |
| 2018-02-07 | $9.15 | $9.15 | 37,760 | — | — |
| 2018-02-06 | $9.73 | $9.73 | 14,840 | — | — |
| 2018-02-05 | $9.13 | $9.13 | 28,320 | — | — |
| 2018-02-02 | $9.48 | $9.48 | 19,160 | — | — |
| 2018-02-01 | $10.00 | $10.00 | 7,800 | — | — |
| 2018-01-31 | $10.10 | $10.10 | 21,400 | — | — |
| 2018-01-30 | $10.20 | $10.20 | 19,920 | — | — |
| 2018-01-29 | $10.25 | $10.25 | 49,320 | — | — |
| 2018-01-26 | $10.90 | $10.90 | 15,120 | — | — |
| 2018-01-25 | $10.93 | $10.93 | 36,200 | — | — |
| 2018-01-24 | $11.23 | $11.23 | 31,760 | — | — |
| 2018-01-23 | $10.63 | $10.63 | 23,440 | — | — |
| 2018-01-22 | $10.30 | $10.30 | 5,800 | — | — |
| 2018-01-19 | $10.40 | $10.40 | 10,920 | — | — |
| 2018-01-18 | $10.25 | $10.25 | 26,400 | — | — |
| 2018-01-17 | $10.93 | $10.93 | 22,800 | — | — |
| 2018-01-16 | $10.58 | $10.58 | 11,640 | — | — |
| 2018-01-12 | $10.25 | $10.25 | 10,200 | — | — |
| 2018-01-11 | $10.18 | $10.18 | 9,240 | — | — |
| 2018-01-10 | $10.15 | $10.15 | 10,360 | — | — |
| 2018-01-09 | $10.15 | $10.15 | 15,800 | — | — |
| 2018-01-08 | $10.53 | $10.53 | 15,840 | — | — |
| 2018-01-05 | $10.50 | $10.50 | 9,280 | — | — |
| 2018-01-04 | $10.43 | $10.43 | 16,160 | — | — |
| 2018-01-03 | $10.28 | $10.28 | 22,360 | — | — |
| 2018-01-02 | $10.18 | $10.18 | 19,520 | — | — |