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
- 2010-04-05 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 | $4.81 | $4.81 | 448,300 | — | — |
| 2018-12-28 | $4.64 | $4.64 | 262,900 | — | — |
| 2018-12-27 | $4.80 | $4.80 | 482,200 | — | — |
| 2018-12-26 | $4.51 | $4.51 | 331,200 | — | — |
| 2018-12-24 | $4.47 | $4.47 | 316,700 | — | — |
| 2018-12-21 | $4.73 | $4.73 | 509,900 | — | — |
| 2018-12-20 | $5.18 | $5.18 | 194,000 | — | — |
| 2018-12-19 | $5.26 | $5.26 | 302,800 | — | — |
| 2018-12-18 | $5.13 | $5.13 | 226,600 | — | — |
| 2018-12-17 | $5.26 | $5.26 | 275,000 | — | — |
| 2018-12-14 | $5.50 | $5.50 | 161,500 | — | — |
| 2018-12-13 | $5.63 | $5.63 | 118,600 | — | — |
| 2018-12-12 | $5.62 | $5.62 | 205,000 | — | — |
| 2018-12-11 | $5.51 | $5.51 | 100,100 | — | — |
| 2018-12-10 | $5.51 | $5.51 | 170,300 | — | — |
| 2018-12-07 | $5.64 | $5.64 | 183,500 | — | — |
| 2018-12-06 | $5.44 | $5.44 | 332,400 | — | — |
| 2018-12-04 | $5.66 | $5.66 | 226,600 | — | — |
| 2018-12-03 | $5.90 | $5.90 | 243,700 | — | — |
| 2018-11-30 | $5.54 | $5.54 | 313,500 | — | — |
| 2018-11-29 | $5.83 | $5.83 | 138,500 | — | — |
| 2018-11-28 | $5.83 | $5.83 | 177,800 | — | — |
| 2018-11-27 | $5.66 | $5.66 | 89,700 | — | — |
| 2018-11-26 | $5.80 | $5.80 | 149,100 | — | — |
| 2018-11-23 | $5.61 | $5.61 | 71,600 | — | — |
| 2018-11-21 | $5.62 | $5.62 | 146,100 | — | — |
| 2018-11-20 | $5.41 | $5.41 | 283,400 | — | — |
| 2018-11-19 | $5.76 | $5.76 | 228,500 | — | — |
| 2018-11-16 | $6.02 | $6.02 | 139,500 | — | — |
| 2018-11-15 | $6.10 | $6.10 | 234,600 | — | — |
| 2018-11-14 | $5.83 | $5.83 | 132,500 | — | — |
| 2018-11-13 | $5.85 | $5.85 | 181,600 | — | — |
| 2018-11-12 | $5.86 | $5.86 | 285,400 | — | — |
| 2018-11-09 | $6.05 | $6.05 | 313,900 | — | — |
| 2018-11-08 | $6.14 | $6.14 | 296,200 | — | — |
| 2018-11-07 | $6.43 | $6.43 | 348,800 | — | — |
| 2018-11-06 | $6.02 | $6.02 | 100,300 | — | — |
| 2018-11-05 | $5.98 | $5.98 | 162,300 | — | — |
| 2018-11-02 | $6.09 | $6.09 | 174,400 | — | — |
| 2018-11-01 | $6.08 | $6.08 | 343,800 | — | — |
| 2018-10-31 | $6.08 | $6.08 | 180,700 | — | — |
| 2018-10-30 | $5.91 | $5.91 | 283,700 | — | — |
| 2018-10-29 | $6.02 | $6.02 | 233,900 | — | — |
| 2018-10-26 | $6.03 | $6.03 | 511,800 | — | — |
| 2018-10-25 | $6.06 | $6.06 | 310,800 | — | — |
| 2018-10-24 | $6.00 | $6.00 | 248,600 | — | — |
| 2018-10-23 | $6.23 | $6.23 | 310,700 | — | — |
| 2018-10-22 | $6.33 | $6.33 | 216,500 | — | — |
| 2018-10-19 | $6.19 | $6.19 | 257,400 | — | — |
| 2018-10-18 | $6.49 | $6.49 | 196,800 | — | — |
| 2018-10-17 | $6.48 | $6.48 | 255,300 | — | — |
| 2018-10-16 | $6.23 | $6.23 | 546,400 | — | — |
| 2018-10-15 | $5.90 | $5.90 | 448,300 | — | — |
| 2018-10-12 | $6.20 | $6.20 | 359,500 | — | — |
| 2018-10-11 | $6.43 | $6.43 | 347,000 | — | — |
| 2018-10-10 | $6.32 | $6.32 | 481,900 | — | — |
| 2018-10-09 | $6.96 | $6.96 | 870,200 | — | — |
| 2018-10-08 | $6.89 | $6.89 | 340,300 | — | — |
| 2018-10-05 | $6.58 | $6.58 | 287,400 | — | — |
| 2018-10-04 | $6.23 | $6.23 | 240,100 | — | — |
| 2018-10-03 | $6.52 | $6.52 | 128,800 | — | — |
| 2018-10-02 | $6.23 | $6.23 | 136,600 | — | — |
| 2018-10-01 | $6.39 | $6.39 | 158,400 | — | — |
| 2018-09-28 | $6.55 | $6.55 | 326,800 | — | — |
| 2018-09-27 | $6.30 | $6.30 | 211,800 | — | — |
| 2018-09-26 | $6.55 | $6.55 | 132,500 | — | — |
| 2018-09-25 | $6.80 | $6.80 | 242,400 | — | — |
| 2018-09-24 | $6.60 | $6.60 | 244,200 | — | — |
| 2018-09-21 | $6.30 | $6.30 | 894,600 | — | — |
| 2018-09-20 | $6.85 | $6.85 | 535,600 | — | — |
| 2018-09-19 | $6.20 | $6.20 | 151,100 | — | — |
| 2018-09-18 | $5.95 | $5.95 | 182,400 | — | — |
| 2018-09-17 | $5.85 | $5.85 | 110,700 | — | — |
| 2018-09-14 | $5.85 | $5.85 | 117,400 | — | — |
| 2018-09-13 | $5.95 | $5.95 | 239,500 | — | — |
| 2018-09-12 | $5.90 | $5.90 | 217,600 | — | — |
| 2018-09-11 | $6.00 | $6.00 | 143,100 | — | — |
| 2018-09-10 | $6.15 | $6.15 | 319,700 | — | — |
| 2018-09-07 | $6.40 | $6.40 | 241,300 | — | — |
| 2018-09-06 | $6.45 | $6.45 | 94,800 | — | — |
| 2018-09-05 | $6.45 | $6.45 | 161,800 | — | — |
| 2018-09-04 | $6.40 | $6.40 | 121,000 | — | — |
| 2018-08-31 | $6.50 | $6.50 | 94,100 | — | — |
| 2018-08-30 | $6.35 | $6.35 | 167,300 | — | — |
| 2018-08-29 | $6.40 | $6.40 | 207,300 | — | — |
| 2018-08-28 | $6.25 | $6.25 | 211,900 | — | — |
| 2018-08-27 | $6.45 | $6.45 | 149,300 | — | — |
| 2018-08-24 | $6.40 | $6.40 | 118,800 | — | — |
| 2018-08-23 | $6.60 | $6.60 | 179,100 | — | — |
| 2018-08-22 | $6.40 | $6.40 | 237,700 | — | — |
| 2018-08-21 | $6.25 | $6.25 | 217,400 | — | — |
| 2018-08-20 | $6.15 | $6.15 | 77,300 | — | — |
| 2018-08-17 | $6.25 | $6.25 | 131,000 | — | — |
| 2018-08-16 | $6.25 | $6.25 | 218,900 | — | — |
| 2018-08-15 | $5.95 | $5.95 | 358,100 | — | — |
| 2018-08-14 | $6.30 | $6.30 | 152,600 | — | — |
| 2018-08-13 | $6.60 | $6.60 | 218,800 | — | — |
| 2018-08-10 | $6.60 | $6.60 | 377,800 | — | — |
| 2018-08-09 | $6.80 | $6.80 | 456,600 | — | — |
| 2018-08-08 | $6.20 | $6.20 | 131,600 | — | — |
| 2018-08-07 | $6.35 | $6.35 | 151,100 | — | — |
| 2018-08-06 | $6.40 | $6.40 | 95,100 | — | — |
| 2018-08-03 | $6.30 | $6.30 | 143,500 | — | — |
| 2018-08-02 | $6.35 | $6.35 | 166,900 | — | — |
| 2018-08-01 | $6.20 | $6.20 | 307,400 | — | — |
| 2018-07-31 | $6.20 | $6.20 | 333,700 | — | — |
| 2018-07-30 | $6.43 | $6.43 | 261,100 | — | — |
| 2018-07-27 | $6.55 | $6.55 | 358,200 | — | — |
| 2018-07-26 | $7.15 | $7.15 | 273,200 | — | — |
| 2018-07-25 | $6.85 | $6.85 | 1,073,300 | — | — |
| 2018-07-24 | $7.40 | $7.40 | 225,300 | — | — |
| 2018-07-23 | $7.65 | $7.65 | 206,400 | — | — |
| 2018-07-20 | $7.68 | $7.68 | 320,000 | — | — |
| 2018-07-19 | $8.10 | $8.10 | 155,000 | — | — |
| 2018-07-18 | $7.95 | $7.95 | 134,000 | — | — |
| 2018-07-17 | $7.93 | $7.93 | 219,400 | — | — |
| 2018-07-16 | $7.95 | $7.95 | 324,800 | — | — |
| 2018-07-13 | $7.60 | $7.60 | 580,100 | — | — |
| 2018-07-12 | $8.25 | $8.25 | 595,200 | — | — |
| 2018-07-11 | $8.25 | $8.25 | 568,100 | — | — |
| 2018-07-10 | $7.95 | $7.95 | 367,300 | — | — |
| 2018-07-09 | $7.80 | $7.80 | 279,100 | — | — |
| 2018-07-06 | $7.55 | $7.55 | 262,400 | — | — |
| 2018-07-05 | $7.60 | $7.60 | 480,400 | — | — |
| 2018-07-03 | $7.40 | $7.40 | 81,500 | — | — |
| 2018-07-02 | $7.45 | $7.45 | 201,100 | — | — |
| 2018-06-29 | $7.45 | $7.45 | 402,200 | — | — |
| 2018-06-28 | $7.25 | $7.25 | 363,500 | — | — |
| 2018-06-27 | $7.08 | $7.08 | 488,900 | — | — |
| 2018-06-26 | $7.45 | $7.45 | 285,400 | — | — |
| 2018-06-25 | $7.30 | $7.30 | 771,400 | — | — |
| 2018-06-22 | $7.60 | $7.60 | 3,012,300 | — | — |
| 2018-06-21 | $6.95 | $6.95 | 503,700 | — | — |
| 2018-06-20 | $7.25 | $7.25 | 455,100 | — | — |
| 2018-06-19 | $7.20 | $7.20 | 1,416,500 | — | — |
| 2018-06-18 | $7.00 | $7.00 | 485,400 | — | — |
| 2018-06-15 | $7.35 | $7.35 | 686,800 | — | — |
| 2018-06-14 | $7.10 | $7.10 | 285,200 | — | — |
| 2018-06-13 | $6.88 | $6.88 | 565,600 | — | — |
| 2018-06-12 | $7.20 | $7.20 | 392,000 | — | — |
| 2018-06-11 | $6.90 | $6.90 | 305,000 | — | — |
| 2018-06-08 | $6.90 | $6.90 | 398,900 | — | — |
| 2018-06-07 | $6.75 | $6.75 | 439,600 | — | — |
| 2018-06-06 | $6.50 | $6.50 | 441,700 | — | — |
| 2018-06-05 | $6.15 | $6.15 | 244,900 | — | — |
| 2018-06-04 | $6.10 | $6.10 | 189,300 | — | — |
| 2018-06-01 | $6.30 | $6.30 | 282,700 | — | — |
| 2018-05-31 | $6.35 | $6.35 | 310,600 | — | — |
| 2018-05-30 | $6.15 | $6.15 | 399,200 | — | — |
| 2018-05-29 | $5.90 | $5.90 | 208,200 | — | — |
| 2018-05-25 | $5.90 | $5.90 | 157,300 | — | — |
| 2018-05-24 | $5.60 | $5.60 | 204,400 | — | — |
| 2018-05-23 | $5.65 | $5.65 | 278,000 | — | — |
| 2018-05-22 | $5.38 | $5.38 | 115,700 | — | — |
| 2018-05-21 | $5.40 | $5.40 | 141,600 | — | — |
| 2018-05-18 | $5.55 | $5.55 | 200,300 | — | — |
| 2018-05-17 | $5.45 | $5.45 | 218,300 | — | — |
| 2018-05-16 | $5.60 | $5.60 | 249,700 | — | — |
| 2018-05-15 | $5.90 | $5.90 | 512,600 | — | — |
| 2018-05-14 | $5.35 | $5.35 | 659,600 | — | — |
| 2018-05-11 | $5.90 | $5.90 | 386,400 | — | — |
| 2018-05-10 | $6.35 | $6.35 | 250,900 | — | — |
| 2018-05-09 | $6.40 | $6.40 | 237,300 | — | — |
| 2018-05-08 | $6.30 | $6.30 | 162,100 | — | — |
| 2018-05-07 | $6.35 | $6.35 | 280,100 | — | — |
| 2018-05-04 | $6.50 | $6.50 | 287,400 | — | — |
| 2018-05-03 | $6.10 | $6.10 | 90,100 | — | — |
| 2018-05-02 | $6.30 | $6.30 | 265,000 | — | — |
| 2018-05-01 | $6.20 | $6.20 | 234,600 | — | — |
| 2018-04-30 | $6.25 | $6.25 | 192,700 | — | — |
| 2018-04-27 | $6.05 | $6.05 | 451,300 | — | — |
| 2018-04-26 | $6.45 | $6.45 | 206,900 | — | — |
| 2018-04-25 | $6.45 | $6.45 | 222,400 | — | — |
| 2018-04-24 | $6.40 | $6.40 | 544,000 | — | — |
| 2018-04-23 | $6.85 | $6.85 | 279,400 | — | — |
| 2018-04-20 | $6.95 | $6.95 | 278,500 | — | — |
| 2018-04-19 | $6.60 | $6.60 | 225,900 | — | — |
| 2018-04-18 | $6.60 | $6.60 | 442,300 | — | — |
| 2018-04-17 | $6.65 | $6.65 | 941,500 | — | — |
| 2018-04-16 | $6.05 | $6.05 | 194,200 | — | — |
| 2018-04-13 | $6.05 | $6.05 | 165,100 | — | — |
| 2018-04-12 | $6.10 | $6.10 | 209,900 | — | — |
| 2018-04-11 | $6.10 | $6.10 | 383,400 | — | — |
| 2018-04-10 | $6.35 | $6.35 | 991,200 | — | — |
| 2018-04-09 | $5.40 | $5.40 | 309,500 | — | — |
| 2018-04-06 | $5.40 | $5.40 | 388,700 | — | — |
| 2018-04-05 | $5.25 | $5.25 | 402,900 | — | — |
| 2018-04-04 | $5.40 | $5.40 | 459,500 | — | — |
| 2018-04-03 | $5.15 | $5.15 | 569,600 | — | — |
| 2018-04-02 | $5.50 | $5.50 | 277,900 | — | — |
| 2018-03-29 | $5.50 | $5.50 | 428,500 | — | — |
| 2018-03-28 | $5.55 | $5.55 | 843,000 | — | — |
| 2018-03-27 | $5.90 | $5.90 | 606,800 | — | — |
| 2018-03-26 | $6.43 | $6.43 | 696,300 | — | — |
| 2018-03-23 | $6.45 | $6.45 | 447,700 | — | — |
| 2018-03-22 | $6.45 | $6.45 | 1,002,700 | — | — |
| 2018-03-21 | $5.95 | $5.95 | 2,350,900 | — | — |
| 2018-03-20 | $6.95 | $6.95 | 1,481,300 | — | — |
| 2018-03-19 | $7.45 | $7.45 | 1,265,700 | — | — |
| 2018-03-16 | $7.65 | $7.65 | 1,141,900 | — | — |
| 2018-03-15 | $7.45 | $7.45 | 1,367,300 | — | — |
| 2018-03-14 | $8.00 | $8.00 | 751,100 | — | — |
| 2018-03-13 | $8.25 | $8.25 | 539,500 | — | — |
| 2018-03-12 | $8.65 | $8.65 | 697,200 | — | — |
| 2018-03-09 | $8.70 | $8.70 | 657,700 | — | — |
| 2018-03-08 | $8.75 | $8.75 | 446,200 | — | — |
| 2018-03-07 | $8.35 | $8.35 | 282,500 | — | — |
| 2018-03-06 | $8.65 | $8.65 | 581,500 | — | — |
| 2018-03-05 | $8.85 | $8.85 | 552,100 | — | — |
| 2018-03-02 | $8.65 | $8.65 | 384,100 | — | — |
| 2018-03-01 | $8.30 | $8.30 | 512,400 | — | — |
| 2018-02-28 | $8.43 | $8.43 | 335,500 | — | — |
| 2018-02-27 | $8.40 | $8.40 | 220,500 | — | — |
| 2018-02-26 | $8.50 | $8.50 | 450,800 | — | — |
| 2018-02-23 | $8.40 | $8.40 | 324,200 | — | — |
| 2018-02-22 | $8.45 | $8.45 | 377,600 | — | — |
| 2018-02-21 | $8.30 | $8.30 | 395,500 | — | — |
| 2018-02-20 | $8.10 | $8.10 | 809,300 | — | — |
| 2018-02-16 | $8.85 | $8.85 | 664,900 | — | — |
| 2018-02-15 | $9.10 | $9.10 | 577,600 | — | — |
| 2018-02-14 | $8.85 | $8.85 | 477,700 | — | — |
| 2018-02-13 | $8.80 | $8.80 | 496,000 | — | — |
| 2018-02-12 | $8.80 | $8.80 | 750,400 | — | — |
| 2018-02-09 | $8.70 | $8.70 | 850,800 | — | — |
| 2018-02-08 | $8.45 | $8.45 | 1,068,600 | — | — |
| 2018-02-07 | $8.25 | $8.25 | 543,400 | — | — |
| 2018-02-06 | $8.13 | $8.13 | 1,096,500 | — | — |
| 2018-02-05 | $7.95 | $7.95 | 855,000 | — | — |
| 2018-02-02 | $8.45 | $8.45 | 852,600 | — | — |
| 2018-02-01 | $8.70 | $8.70 | 955,100 | — | — |
| 2018-01-31 | $9.10 | $9.10 | 770,500 | — | — |
| 2018-01-30 | $9.05 | $9.05 | 656,900 | — | — |
| 2018-01-29 | $9.40 | $9.40 | 2,116,500 | — | — |
| 2018-01-26 | $9.50 | $9.50 | 1,415,500 | — | — |
| 2018-01-25 | $9.75 | $9.75 | 4,231,100 | — | — |
| 2018-01-24 | $10.80 | $10.80 | 4,081,800 | — | — |
| 2018-01-23 | $9.95 | $9.95 | 1,554,300 | — | — |
| 2018-01-22 | $9.25 | $9.25 | 1,348,900 | — | — |
| 2018-01-19 | $8.40 | $8.40 | 539,600 | — | — |
| 2018-01-18 | $8.55 | $8.55 | 534,700 | — | — |
| 2018-01-17 | $8.20 | $8.20 | 520,300 | — | — |
| 2018-01-16 | $8.15 | $8.15 | 851,800 | — | — |
| 2018-01-12 | $8.55 | $8.55 | 686,800 | — | — |
| 2018-01-11 | $8.00 | $8.00 | 1,268,900 | — | — |
| 2018-01-10 | $8.75 | $8.75 | 1,705,800 | — | — |
| 2018-01-09 | $8.75 | $8.75 | 1,707,500 | — | — |
| 2018-01-08 | $8.60 | $8.60 | 4,118,400 | — | — |
| 2018-01-05 | $7.65 | $7.65 | 3,627,300 | — | — |
| 2018-01-04 | $6.45 | $6.45 | 293,800 | — | — |
| 2018-01-03 | $6.30 | $6.30 | 204,600 | — | — |
| 2018-01-02 | $6.30 | $6.30 | 257,600 | — | — |