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
- 2013-09-18 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 | $5.35 | $5.35 | 307,100 | — | — |
| 2018-12-28 | $5.45 | $5.45 | 299,300 | — | — |
| 2018-12-27 | $5.40 | $5.40 | 376,500 | — | — |
| 2018-12-26 | $5.35 | $5.35 | 383,000 | — | — |
| 2018-12-24 | $5.34 | $5.34 | 102,300 | — | — |
| 2018-12-21 | $5.30 | $5.30 | 663,100 | — | — |
| 2018-12-20 | $5.55 | $5.55 | 312,400 | — | — |
| 2018-12-19 | $5.48 | $5.48 | 347,400 | — | — |
| 2018-12-18 | $5.41 | $5.41 | 228,400 | — | — |
| 2018-12-17 | $5.39 | $5.39 | 482,400 | — | — |
| 2018-12-14 | $5.66 | $5.66 | 509,500 | — | — |
| 2018-12-13 | $5.93 | $5.93 | 238,400 | — | — |
| 2018-12-12 | $5.98 | $5.98 | 373,600 | — | — |
| 2018-12-11 | $6.01 | $6.01 | 297,900 | — | — |
| 2018-12-10 | $6.01 | $6.01 | 334,500 | — | — |
| 2018-12-07 | $6.26 | $6.26 | 416,700 | — | — |
| 2018-12-06 | $6.21 | $6.21 | 290,600 | — | — |
| 2018-12-04 | $6.21 | $6.21 | 192,800 | — | — |
| 2018-12-03 | $6.20 | $6.20 | 237,800 | — | — |
| 2018-11-30 | $6.38 | $6.38 | 341,500 | — | — |
| 2018-11-29 | $6.35 | $6.35 | 362,800 | — | — |
| 2018-11-28 | $6.18 | $6.18 | 261,100 | — | — |
| 2018-11-27 | $5.99 | $5.99 | 208,800 | — | — |
| 2018-11-26 | $6.14 | $6.14 | 278,200 | — | — |
| 2018-11-23 | $6.20 | $6.20 | 187,300 | — | — |
| 2018-11-21 | $6.00 | $6.00 | 248,800 | — | — |
| 2018-11-20 | $5.82 | $5.82 | 276,900 | — | — |
| 2018-11-19 | $5.85 | $5.85 | 221,400 | — | — |
| 2018-11-16 | $6.07 | $6.07 | 575,300 | — | — |
| 2018-11-15 | $6.18 | $6.18 | 255,900 | — | — |
| 2018-11-14 | $6.33 | $6.33 | 972,800 | — | — |
| 2018-11-13 | $6.36 | $6.36 | 531,400 | — | — |
| 2018-11-12 | $6.26 | $6.26 | 442,400 | — | — |
| 2018-11-09 | $6.55 | $6.55 | 303,300 | — | — |
| 2018-11-08 | $6.31 | $6.31 | 313,600 | — | — |
| 2018-11-07 | $6.57 | $6.57 | 274,500 | — | — |
| 2018-11-06 | $6.76 | $6.76 | 355,200 | — | — |
| 2018-11-05 | $6.87 | $6.87 | 206,100 | — | — |
| 2018-11-02 | $6.70 | $6.70 | 394,900 | — | — |
| 2018-11-01 | $6.55 | $6.55 | 286,700 | — | — |
| 2018-10-31 | $6.15 | $6.15 | 471,300 | — | — |
| 2018-10-30 | $6.25 | $6.25 | 226,900 | — | — |
| 2018-10-29 | $6.46 | $6.46 | 346,000 | — | — |
| 2018-10-26 | $7.10 | $7.10 | 259,400 | — | — |
| 2018-10-25 | $6.75 | $6.75 | 139,100 | — | — |
| 2018-10-24 | $6.64 | $6.64 | 398,800 | — | — |
| 2018-10-23 | $6.70 | $6.70 | 218,100 | — | — |
| 2018-10-22 | $6.47 | $6.47 | 335,100 | — | — |
| 2018-10-19 | $6.50 | $6.50 | 244,200 | — | — |
| 2018-10-18 | $6.53 | $6.53 | 338,400 | — | — |
| 2018-10-17 | $7.05 | $7.05 | 338,100 | — | — |
| 2018-10-16 | $7.21 | $7.21 | 350,700 | — | — |
| 2018-10-15 | $7.14 | $7.14 | 230,800 | — | — |
| 2018-10-12 | $7.13 | $7.13 | 197,800 | — | — |
| 2018-10-11 | $6.93 | $6.93 | 266,500 | — | — |
| 2018-10-10 | $7.31 | $7.31 | 640,600 | — | — |
| 2018-10-09 | $7.57 | $7.57 | 227,600 | — | — |
| 2018-10-08 | $7.19 | $7.19 | 152,000 | — | — |
| 2018-10-05 | $6.99 | $6.99 | 297,900 | — | — |
| 2018-10-04 | $7.20 | $7.20 | 299,500 | — | — |
| 2018-10-03 | $7.51 | $7.51 | 297,200 | — | — |
| 2018-10-02 | $7.39 | $7.39 | 195,400 | — | — |
| 2018-10-01 | $7.34 | $7.34 | 237,100 | — | — |
| 2018-09-28 | $7.46 | $7.46 | 742,000 | — | — |
| 2018-09-27 | $8.27 | $8.27 | 436,900 | — | — |
| 2018-09-26 | $7.87 | $7.87 | 200,700 | — | — |
| 2018-09-25 | $7.87 | $7.87 | 266,000 | — | — |
| 2018-09-24 | $7.72 | $7.72 | 286,200 | — | — |
| 2018-09-21 | $7.98 | $7.98 | 759,700 | — | — |
| 2018-09-20 | $7.98 | $7.98 | 293,400 | — | — |
| 2018-09-19 | $8.05 | $8.05 | 301,900 | — | — |
| 2018-09-18 | $7.77 | $7.77 | 322,200 | — | — |
| 2018-09-17 | $7.93 | $7.93 | 355,300 | — | — |
| 2018-09-14 | $8.07 | $8.07 | 378,200 | — | — |
| 2018-09-13 | $8.08 | $8.08 | 498,500 | — | — |
| 2018-09-12 | $8.24 | $8.24 | 414,000 | — | — |
| 2018-09-11 | $8.22 | $8.22 | 477,600 | — | — |
| 2018-09-10 | $8.04 | $8.04 | 586,500 | — | — |
| 2018-09-07 | $7.87 | $7.87 | 773,500 | — | — |
| 2018-09-06 | $7.41 | $7.41 | 325,600 | — | — |
| 2018-09-05 | $7.36 | $7.36 | 474,500 | — | — |
| 2018-09-04 | $7.13 | $7.13 | 179,700 | — | — |
| 2018-08-31 | $7.29 | $7.29 | 251,500 | — | — |
| 2018-08-30 | $7.10 | $7.10 | 543,900 | — | — |
| 2018-08-29 | $7.26 | $7.26 | 487,500 | — | — |
| 2018-08-28 | $7.24 | $7.24 | 338,700 | — | — |
| 2018-08-27 | $7.64 | $7.64 | 642,600 | — | — |
| 2018-08-24 | $7.47 | $7.47 | 245,900 | — | — |
| 2018-08-23 | $7.28 | $7.28 | 330,000 | — | — |
| 2018-08-22 | $7.52 | $7.52 | 448,100 | — | — |
| 2018-08-21 | $7.34 | $7.34 | 412,000 | — | — |
| 2018-08-20 | $7.08 | $7.08 | 263,200 | — | — |
| 2018-08-17 | $7.12 | $7.12 | 348,600 | — | — |
| 2018-08-16 | $7.12 | $7.12 | 304,300 | — | — |
| 2018-08-15 | $6.92 | $6.92 | 385,900 | — | — |
| 2018-08-14 | $7.21 | $7.21 | 254,500 | — | — |
| 2018-08-13 | $7.07 | $7.07 | 218,100 | — | — |
| 2018-08-10 | $7.14 | $7.14 | 695,900 | — | — |
| 2018-08-09 | $7.38 | $7.38 | 455,200 | — | — |
| 2018-08-08 | $7.28 | $7.28 | 438,700 | — | — |
| 2018-08-07 | $7.37 | $7.37 | 636,700 | — | — |
| 2018-08-06 | $7.14 | $7.14 | 401,700 | — | — |
| 2018-08-03 | $7.26 | $7.26 | 569,100 | — | — |
| 2018-08-02 | $7.05 | $7.05 | 734,600 | — | — |
| 2018-08-01 | $7.21 | $7.21 | 694,400 | — | — |
| 2018-07-31 | $7.37 | $7.37 | 697,300 | — | — |
| 2018-07-30 | $7.43 | $7.43 | 430,500 | — | — |
| 2018-07-27 | $7.48 | $7.48 | 689,100 | — | — |
| 2018-07-26 | $7.15 | $7.15 | 767,800 | — | — |
| 2018-07-25 | $7.12 | $7.12 | 558,000 | — | — |
| 2018-07-24 | $6.84 | $6.84 | 1,077,800 | — | — |
| 2018-07-23 | $6.79 | $6.79 | 1,049,300 | — | — |
| 2018-07-20 | $6.59 | $6.59 | 961,900 | — | — |
| 2018-07-19 | $6.04 | $6.04 | 408,700 | — | — |
| 2018-07-18 | $6.12 | $6.12 | 510,800 | — | — |
| 2018-07-17 | $6.17 | $6.17 | 567,800 | — | — |
| 2018-07-16 | $6.30 | $6.30 | 456,400 | — | — |
| 2018-07-13 | $6.47 | $6.47 | 386,800 | — | — |
| 2018-07-12 | $6.32 | $6.32 | 456,600 | — | — |
| 2018-07-11 | $6.18 | $6.18 | 351,500 | — | — |
| 2018-07-10 | $6.05 | $6.05 | 258,900 | — | — |
| 2018-07-09 | $5.92 | $5.92 | 376,000 | — | — |
| 2018-07-06 | $6.03 | $6.03 | 785,600 | — | — |
| 2018-07-05 | $5.58 | $5.58 | 465,900 | — | — |
| 2018-07-03 | $5.30 | $5.30 | 346,100 | — | — |
| 2018-07-02 | $4.99 | $4.99 | 346,600 | — | — |
| 2018-06-29 | $5.08 | $5.08 | 351,400 | — | — |
| 2018-06-28 | $5.16 | $5.16 | 352,400 | — | — |
| 2018-06-27 | $5.03 | $5.03 | 313,000 | — | — |
| 2018-06-26 | $5.17 | $5.17 | 641,200 | — | — |
| 2018-06-25 | $5.31 | $5.31 | 268,300 | — | — |
| 2018-06-22 | $5.38 | $5.38 | 428,100 | — | — |
| 2018-06-21 | $5.31 | $5.31 | 218,600 | — | — |
| 2018-06-20 | $5.40 | $5.40 | 327,900 | — | — |
| 2018-06-19 | $5.36 | $5.36 | 246,300 | — | — |
| 2018-06-18 | $5.38 | $5.38 | 257,500 | — | — |
| 2018-06-15 | $5.42 | $5.42 | 441,600 | — | — |
| 2018-06-14 | $5.44 | $5.44 | 326,300 | — | — |
| 2018-06-13 | $5.41 | $5.41 | 536,000 | — | — |
| 2018-06-12 | $5.38 | $5.38 | 273,400 | — | — |
| 2018-06-11 | $5.29 | $5.29 | 615,000 | — | — |
| 2018-06-08 | $5.38 | $5.38 | 399,100 | — | — |
| 2018-06-07 | $5.32 | $5.32 | 404,900 | — | — |
| 2018-06-06 | $5.24 | $5.24 | 585,000 | — | — |
| 2018-06-05 | $5.13 | $5.13 | 419,600 | — | — |
| 2018-06-04 | $5.35 | $5.35 | 637,600 | — | — |
| 2018-06-01 | $5.19 | $5.19 | 235,800 | — | — |
| 2018-05-31 | $5.17 | $5.17 | 328,100 | — | — |
| 2018-05-30 | $5.35 | $5.35 | 223,900 | — | — |
| 2018-05-29 | $5.28 | $5.28 | 416,600 | — | — |
| 2018-05-25 | $5.39 | $5.39 | 437,200 | — | — |
| 2018-05-24 | $5.32 | $5.32 | 669,000 | — | — |
| 2018-05-23 | $5.28 | $5.28 | 477,900 | — | — |
| 2018-05-22 | $5.38 | $5.38 | 359,700 | — | — |
| 2018-05-21 | $5.41 | $5.41 | 432,700 | — | — |
| 2018-05-18 | $5.46 | $5.46 | 499,700 | — | — |
| 2018-05-17 | $5.55 | $5.55 | 350,000 | — | — |
| 2018-05-16 | $5.66 | $5.66 | 775,300 | — | — |
| 2018-05-15 | $5.67 | $5.67 | 383,600 | — | — |
| 2018-05-14 | $5.63 | $5.63 | 311,300 | — | — |
| 2018-05-11 | $5.67 | $5.67 | 363,600 | — | — |
| 2018-05-10 | $5.70 | $5.70 | 698,600 | — | — |
| 2018-05-09 | $5.64 | $5.64 | 1,096,900 | — | — |
| 2018-05-08 | $5.71 | $5.71 | 677,300 | — | — |
| 2018-05-07 | $5.59 | $5.59 | 1,504,100 | — | — |
| 2018-05-04 | $5.85 | $5.85 | 815,900 | — | — |
| 2018-05-03 | $5.96 | $5.96 | 630,700 | — | — |
| 2018-05-02 | $6.08 | $6.08 | 737,700 | — | — |
| 2018-05-01 | $6.06 | $6.06 | 526,200 | — | — |
| 2018-04-30 | $6.24 | $6.24 | 821,800 | — | — |
| 2018-04-27 | $6.11 | $6.11 | 573,500 | — | — |
| 2018-04-26 | $6.03 | $6.03 | 831,200 | — | — |
| 2018-04-25 | $5.83 | $5.83 | 1,147,000 | — | — |
| 2018-04-24 | $5.98 | $5.98 | 1,617,200 | — | — |
| 2018-04-23 | $5.75 | $5.75 | 4,350,300 | — | — |
| 2018-04-20 | $7.01 | $7.01 | 2,191,400 | — | — |
| 2018-04-19 | $8.73 | $8.73 | 449,300 | — | — |
| 2018-04-18 | $8.94 | $8.94 | 697,100 | — | — |
| 2018-04-17 | $8.75 | $8.75 | 609,700 | — | — |
| 2018-04-16 | $8.83 | $8.83 | 474,200 | — | — |
| 2018-04-13 | $8.75 | $8.75 | 416,100 | — | — |
| 2018-04-12 | $8.72 | $8.72 | 454,700 | — | — |
| 2018-04-11 | $8.72 | $8.72 | 496,400 | — | — |
| 2018-04-10 | $8.92 | $8.92 | 488,400 | — | — |
| 2018-04-09 | $8.88 | $8.88 | 565,600 | — | — |
| 2018-04-06 | $8.64 | $8.64 | 408,600 | — | — |
| 2018-04-05 | $8.76 | $8.76 | 692,900 | — | — |
| 2018-04-04 | $8.49 | $8.49 | 749,500 | — | — |
| 2018-04-03 | $8.35 | $8.35 | 931,000 | — | — |
| 2018-04-02 | $8.12 | $8.12 | 464,400 | — | — |
| 2018-03-29 | $8.15 | $8.15 | 337,900 | — | — |
| 2018-03-28 | $7.99 | $7.99 | 363,000 | — | — |
| 2018-03-27 | $8.19 | $8.19 | 324,600 | — | — |
| 2018-03-26 | $8.14 | $8.14 | 260,700 | — | — |
| 2018-03-23 | $8.02 | $8.02 | 470,200 | — | — |
| 2018-03-22 | $8.10 | $8.10 | 480,700 | — | — |
| 2018-03-21 | $8.18 | $8.18 | 589,300 | — | — |
| 2018-03-20 | $7.81 | $7.81 | 545,500 | — | — |
| 2018-03-19 | $7.79 | $7.79 | 373,700 | — | — |
| 2018-03-16 | $7.93 | $7.93 | 716,700 | — | — |
| 2018-03-15 | $8.08 | $8.08 | 383,700 | — | — |
| 2018-03-14 | $8.17 | $8.17 | 455,100 | — | — |
| 2018-03-13 | $8.34 | $8.34 | 648,700 | — | — |
| 2018-03-12 | $8.26 | $8.26 | 885,400 | — | — |
| 2018-03-09 | $8.06 | $8.06 | 490,500 | — | — |
| 2018-03-08 | $7.86 | $7.86 | 722,000 | — | — |
| 2018-03-07 | $7.93 | $7.93 | 742,900 | — | — |
| 2018-03-06 | $7.93 | $7.93 | 555,800 | — | — |
| 2018-03-05 | $8.08 | $8.08 | 622,300 | — | — |
| 2018-03-02 | $8.43 | $8.43 | 459,100 | — | — |
| 2018-03-01 | $8.72 | $8.72 | 428,700 | — | — |
| 2018-02-28 | $8.92 | $8.92 | 874,300 | — | — |
| 2018-02-27 | $8.62 | $8.62 | 856,600 | — | — |
| 2018-02-26 | $9.10 | $9.10 | 387,600 | — | — |
| 2018-02-23 | $8.86 | $8.86 | 595,100 | — | — |
| 2018-02-22 | $8.91 | $8.91 | 577,400 | — | — |
| 2018-02-21 | $9.14 | $9.14 | 1,099,000 | — | — |
| 2018-02-20 | $9.02 | $9.02 | 1,280,600 | — | — |
| 2018-02-16 | $8.68 | $8.68 | 675,800 | — | — |
| 2018-02-15 | $8.56 | $8.56 | 523,700 | — | — |
| 2018-02-14 | $8.34 | $8.34 | 366,300 | — | — |
| 2018-02-13 | $8.03 | $8.03 | 177,200 | — | — |
| 2018-02-12 | $7.96 | $7.96 | 348,500 | — | — |
| 2018-02-09 | $7.71 | $7.71 | 747,500 | — | — |
| 2018-02-08 | $7.87 | $7.87 | 531,800 | — | — |
| 2018-02-07 | $8.14 | $8.14 | 327,900 | — | — |
| 2018-02-06 | $8.07 | $8.07 | 582,100 | — | — |
| 2018-02-05 | $8.05 | $8.05 | 567,500 | — | — |
| 2018-02-02 | $8.35 | $8.35 | 491,900 | — | — |
| 2018-02-01 | $8.57 | $8.57 | 888,600 | — | — |
| 2018-01-31 | $8.48 | $8.48 | 594,900 | — | — |
| 2018-01-30 | $8.32 | $8.32 | 654,800 | — | — |
| 2018-01-29 | $8.41 | $8.41 | 431,900 | — | — |
| 2018-01-26 | $8.52 | $8.52 | 789,400 | — | — |
| 2018-01-25 | $8.37 | $8.37 | 556,200 | — | — |
| 2018-01-24 | $8.32 | $8.32 | 795,000 | — | — |
| 2018-01-23 | $8.14 | $8.14 | 571,100 | — | — |
| 2018-01-22 | $7.96 | $7.96 | 724,900 | — | — |
| 2018-01-19 | $8.28 | $8.28 | 832,700 | — | — |
| 2018-01-18 | $8.42 | $8.42 | 514,800 | — | — |
| 2018-01-17 | $8.60 | $8.60 | 1,045,500 | — | — |
| 2018-01-16 | $8.70 | $8.70 | 1,626,600 | — | — |
| 2018-01-12 | $8.03 | $8.03 | 564,400 | — | — |
| 2018-01-11 | $8.01 | $8.01 | 1,020,200 | — | — |
| 2018-01-10 | $7.83 | $7.83 | 925,500 | — | — |
| 2018-01-09 | $8.06 | $8.06 | 446,100 | — | — |
| 2018-01-08 | $8.15 | $8.15 | 917,400 | — | — |
| 2018-01-05 | $8.32 | $8.32 | 992,500 | — | — |
| 2018-01-04 | $8.27 | $8.27 | 959,900 | — | — |
| 2018-01-03 | $8.25 | $8.25 | 1,507,500 | — | — |
| 2018-01-02 | $8.18 | $8.18 | 795,300 | — | — |