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
- 2016-12-19 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 | $4.02 | $4.02 | 149,200 | — | — |
| 2018-12-28 | $3.94 | $3.94 | 373,100 | — | — |
| 2018-12-27 | $4.07 | $4.07 | 246,800 | — | — |
| 2018-12-26 | $4.04 | $4.04 | 660,700 | — | — |
| 2018-12-24 | $3.93 | $3.93 | 109,200 | — | — |
| 2018-12-21 | $3.90 | $3.90 | 626,200 | — | — |
| 2018-12-20 | $4.02 | $4.02 | 190,900 | — | — |
| 2018-12-19 | $4.03 | $4.03 | 151,400 | — | — |
| 2018-12-18 | $4.18 | $4.18 | 163,000 | — | — |
| 2018-12-17 | $4.08 | $4.08 | 289,500 | — | — |
| 2018-12-14 | $4.16 | $4.16 | 140,100 | — | — |
| 2018-12-13 | $4.26 | $4.26 | 319,500 | — | — |
| 2018-12-12 | $4.28 | $4.28 | 190,100 | — | — |
| 2018-12-11 | $4.37 | $4.37 | 163,300 | — | — |
| 2018-12-10 | $4.43 | $4.43 | 214,500 | — | — |
| 2018-12-07 | $4.72 | $4.72 | 162,400 | — | — |
| 2018-12-06 | $4.99 | $4.99 | 336,800 | — | — |
| 2018-12-04 | $5.17 | $5.17 | 396,300 | — | — |
| 2018-12-03 | $5.29 | $5.29 | 134,100 | — | — |
| 2018-11-30 | $5.25 | $5.25 | 109,200 | — | — |
| 2018-11-29 | $5.07 | $5.07 | 70,000 | — | — |
| 2018-11-28 | $4.99 | $4.99 | 163,100 | — | — |
| 2018-11-27 | $4.85 | $4.85 | 101,300 | — | — |
| 2018-11-26 | $5.04 | $5.04 | 40,300 | — | — |
| 2018-11-23 | $4.90 | $4.90 | 22,900 | — | — |
| 2018-11-21 | $5.01 | $5.01 | 50,400 | — | — |
| 2018-11-20 | $4.99 | $4.99 | 171,500 | — | — |
| 2018-11-19 | $5.07 | $5.07 | 44,400 | — | — |
| 2018-11-16 | $5.25 | $5.25 | 46,000 | — | — |
| 2018-11-15 | $5.16 | $5.16 | 184,100 | — | — |
| 2018-11-14 | $5.23 | $5.23 | 139,400 | — | — |
| 2018-11-13 | $5.22 | $5.22 | 204,600 | — | — |
| 2018-11-12 | $5.32 | $5.32 | 218,700 | — | — |
| 2018-11-09 | $5.33 | $5.33 | 45,400 | — | — |
| 2018-11-08 | $5.36 | $5.36 | 37,300 | — | — |
| 2018-11-07 | $5.38 | $5.38 | 91,700 | — | — |
| 2018-11-06 | $5.18 | $5.18 | 96,000 | — | — |
| 2018-11-05 | $5.34 | $5.34 | 243,400 | — | — |
| 2018-11-02 | $5.02 | $5.02 | 138,000 | — | — |
| 2018-11-01 | $5.04 | $5.04 | 290,400 | — | — |
| 2018-10-31 | $4.44 | $4.44 | 122,400 | — | — |
| 2018-10-30 | $4.20 | $4.20 | 237,400 | — | — |
| 2018-10-29 | $4.33 | $4.33 | 242,000 | — | — |
| 2018-10-26 | $4.48 | $4.48 | 364,400 | — | — |
| 2018-10-25 | $4.20 | $4.20 | 129,800 | — | — |
| 2018-10-24 | $4.24 | $4.24 | 129,900 | — | — |
| 2018-10-23 | $4.51 | $4.51 | 199,200 | — | — |
| 2018-10-22 | $4.67 | $4.67 | 76,900 | — | — |
| 2018-10-19 | $4.76 | $4.76 | 38,600 | — | — |
| 2018-10-18 | $4.87 | $4.87 | 59,400 | — | — |
| 2018-10-17 | $4.98 | $4.98 | 164,500 | — | — |
| 2018-10-16 | $5.17 | $5.17 | 45,500 | — | — |
| 2018-10-15 | $5.05 | $5.05 | 71,100 | — | — |
| 2018-10-12 | $5.14 | $5.14 | 81,800 | — | — |
| 2018-10-11 | $4.95 | $4.95 | 221,200 | — | — |
| 2018-10-10 | $5.08 | $5.08 | 92,400 | — | — |
| 2018-10-09 | $5.48 | $5.48 | 128,400 | — | — |
| 2018-10-08 | $5.49 | $5.49 | 126,900 | — | — |
| 2018-10-05 | $5.24 | $5.24 | 205,500 | — | — |
| 2018-10-04 | $5.26 | $5.26 | 99,500 | — | — |
| 2018-10-03 | $5.51 | $5.51 | 54,900 | — | — |
| 2018-10-02 | $5.52 | $5.52 | 44,500 | — | — |
| 2018-10-01 | $5.66 | $5.66 | 88,900 | — | — |
| 2018-09-28 | $5.58 | $5.58 | 99,900 | — | — |
| 2018-09-27 | $5.64 | $5.64 | 93,200 | — | — |
| 2018-09-26 | $5.42 | $5.42 | 55,500 | — | — |
| 2018-09-25 | $5.62 | $5.62 | 150,100 | — | — |
| 2018-09-24 | $5.62 | $5.62 | 209,000 | — | — |
| 2018-09-21 | $5.59 | $5.59 | 474,400 | — | — |
| 2018-09-20 | $5.35 | $5.35 | 88,000 | — | — |
| 2018-09-19 | $5.14 | $5.14 | 68,700 | — | — |
| 2018-09-18 | $5.27 | $5.27 | 69,700 | — | — |
| 2018-09-17 | $5.03 | $5.03 | 74,100 | — | — |
| 2018-09-14 | $5.09 | $5.09 | 62,500 | — | — |
| 2018-09-13 | $5.17 | $5.17 | 68,000 | — | — |
| 2018-09-12 | $5.07 | $5.07 | 151,500 | — | — |
| 2018-09-11 | $5.13 | $5.13 | 129,000 | — | — |
| 2018-09-10 | $5.22 | $5.22 | 84,800 | — | — |
| 2018-09-07 | $5.44 | $5.44 | 240,100 | — | — |
| 2018-09-06 | $5.19 | $5.19 | 154,800 | — | — |
| 2018-09-05 | $5.16 | $5.16 | 144,300 | — | — |
| 2018-09-04 | $4.89 | $4.89 | 285,200 | — | — |
| 2018-08-31 | $5.19 | $5.19 | 91,000 | — | — |
| 2018-08-30 | $5.33 | $5.33 | 224,900 | — | — |
| 2018-08-29 | $5.20 | $5.20 | 241,300 | — | — |
| 2018-08-28 | $4.77 | $4.77 | 437,800 | — | — |
| 2018-08-27 | $4.59 | $4.59 | 273,100 | — | — |
| 2018-08-24 | $4.74 | $4.74 | 372,900 | — | — |
| 2018-08-23 | $4.75 | $4.75 | 433,200 | — | — |
| 2018-08-22 | $4.74 | $4.74 | 320,800 | — | — |
| 2018-08-21 | $4.84 | $4.84 | 416,100 | — | — |
| 2018-08-20 | $4.96 | $4.96 | 318,400 | — | — |
| 2018-08-17 | $5.11 | $5.11 | 320,900 | — | — |
| 2018-08-16 | $5.10 | $5.10 | 182,000 | — | — |
| 2018-08-15 | $5.10 | $5.10 | 302,500 | — | — |
| 2018-08-14 | $5.23 | $5.23 | 711,600 | — | — |
| 2018-08-13 | $5.69 | $5.69 | 73,100 | — | — |
| 2018-08-10 | $5.79 | $5.79 | 61,000 | — | — |
| 2018-08-09 | $5.88 | $5.88 | 52,900 | — | — |
| 2018-08-08 | $5.83 | $5.83 | 35,000 | — | — |
| 2018-08-07 | $5.95 | $5.95 | 146,600 | — | — |
| 2018-08-06 | $5.97 | $5.97 | 172,200 | — | — |
| 2018-08-03 | $5.89 | $5.89 | 31,200 | — | — |
| 2018-08-02 | $5.85 | $5.85 | 157,700 | — | — |
| 2018-08-01 | $6.02 | $6.02 | 260,700 | — | — |
| 2018-07-31 | $5.68 | $5.68 | 138,800 | — | — |
| 2018-07-30 | $5.61 | $5.61 | 135,500 | — | — |
| 2018-07-27 | $5.77 | $5.77 | 120,100 | — | — |
| 2018-07-26 | $5.89 | $5.89 | 170,400 | — | — |
| 2018-07-25 | $6.17 | $6.17 | 260,300 | — | — |
| 2018-07-24 | $6.00 | $6.00 | 186,600 | — | — |
| 2018-07-23 | $6.21 | $6.21 | 143,100 | — | — |
| 2018-07-20 | $6.45 | $6.45 | 355,000 | — | — |
| 2018-07-19 | $6.21 | $6.21 | 58,300 | — | — |
| 2018-07-18 | $6.14 | $6.14 | 197,100 | — | — |
| 2018-07-17 | $6.14 | $6.14 | 136,800 | — | — |
| 2018-07-16 | $6.25 | $6.25 | 243,300 | — | — |
| 2018-07-13 | $6.26 | $6.26 | 264,400 | — | — |
| 2018-07-12 | $6.06 | $6.06 | 182,200 | — | — |
| 2018-07-11 | $6.01 | $6.01 | 313,100 | — | — |
| 2018-07-10 | $5.93 | $5.93 | 453,800 | — | — |
| 2018-07-09 | $5.96 | $5.96 | 428,800 | — | — |
| 2018-07-06 | $5.75 | $5.75 | 267,400 | — | — |
| 2018-07-05 | $5.60 | $5.60 | 157,200 | — | — |
| 2018-07-03 | $5.46 | $5.46 | 188,100 | — | — |
| 2018-07-02 | $5.43 | $5.43 | 358,000 | — | — |
| 2018-06-29 | $5.36 | $5.36 | 449,600 | — | — |
| 2018-06-28 | $5.14 | $5.14 | 339,000 | — | — |
| 2018-06-27 | $5.48 | $5.48 | 816,900 | — | — |
| 2018-06-26 | $5.60 | $5.60 | 557,700 | — | — |
| 2018-06-25 | $5.83 | $5.83 | 350,800 | — | — |
| 2018-06-22 | $5.83 | $5.83 | 3,775,300 | — | — |
| 2018-06-21 | $6.35 | $6.35 | 876,300 | — | — |
| 2018-06-20 | $7.17 | $7.17 | 144,500 | — | — |
| 2018-06-19 | $7.21 | $7.21 | 3,300,200 | — | — |
| 2018-06-18 | $6.76 | $6.76 | 42,200 | — | — |
| 2018-06-15 | $6.68 | $6.68 | 442,800 | — | — |
| 2018-06-14 | $6.90 | $6.90 | 169,700 | — | — |
| 2018-06-13 | $7.18 | $7.18 | 148,200 | — | — |
| 2018-06-12 | $7.50 | $7.50 | 219,400 | — | — |
| 2018-06-11 | $7.64 | $7.64 | 219,100 | — | — |
| 2018-06-08 | $7.50 | $7.50 | 83,600 | — | — |
| 2018-06-07 | $7.35 | $7.35 | 38,500 | — | — |
| 2018-06-06 | $7.36 | $7.36 | 89,400 | — | — |
| 2018-06-05 | $7.37 | $7.37 | 45,200 | — | — |
| 2018-06-04 | $7.30 | $7.30 | 117,600 | — | — |
| 2018-06-01 | $7.56 | $7.56 | 58,800 | — | — |
| 2018-05-31 | $7.54 | $7.54 | 73,100 | — | — |
| 2018-05-30 | $7.30 | $7.30 | 87,100 | — | — |
| 2018-05-29 | $7.58 | $7.58 | 106,500 | — | — |
| 2018-05-25 | $7.63 | $7.63 | 78,100 | — | — |
| 2018-05-24 | $7.34 | $7.34 | 108,800 | — | — |
| 2018-05-23 | $7.25 | $7.25 | 91,700 | — | — |
| 2018-05-22 | $7.10 | $7.10 | 38,200 | — | — |
| 2018-05-21 | $6.99 | $6.99 | 189,300 | — | — |
| 2018-05-18 | $7.12 | $7.12 | 66,900 | — | — |
| 2018-05-17 | $7.25 | $7.25 | 80,000 | — | — |
| 2018-05-16 | $7.26 | $7.26 | 127,800 | — | — |
| 2018-05-15 | $7.53 | $7.53 | 171,100 | — | — |
| 2018-05-14 | $7.44 | $7.44 | 183,100 | — | — |
| 2018-05-11 | $7.39 | $7.39 | 155,900 | — | — |
| 2018-05-10 | $7.38 | $7.38 | 156,800 | — | — |
| 2018-05-09 | $7.61 | $7.61 | 113,600 | — | — |
| 2018-05-08 | $7.74 | $7.74 | 64,800 | — | — |
| 2018-05-07 | $7.68 | $7.68 | 81,900 | — | — |
| 2018-05-04 | $7.60 | $7.60 | 74,200 | — | — |
| 2018-05-03 | $7.63 | $7.63 | 147,200 | — | — |
| 2018-05-02 | $7.75 | $7.75 | 56,600 | — | — |
| 2018-05-01 | $7.70 | $7.70 | 145,200 | — | — |
| 2018-04-30 | $7.70 | $7.70 | 67,600 | — | — |
| 2018-04-27 | $7.51 | $7.51 | 107,500 | — | — |
| 2018-04-26 | $7.75 | $7.75 | 80,800 | — | — |
| 2018-04-25 | $7.88 | $7.88 | 157,600 | — | — |
| 2018-04-24 | $8.03 | $8.03 | 282,500 | — | — |
| 2018-04-23 | $7.90 | $7.90 | 338,100 | — | — |
| 2018-04-20 | $7.62 | $7.62 | 167,300 | — | — |
| 2018-04-19 | $7.58 | $7.58 | 137,900 | — | — |
| 2018-04-18 | $7.51 | $7.51 | 158,000 | — | — |
| 2018-04-17 | $7.27 | $7.27 | 115,400 | — | — |
| 2018-04-16 | $7.31 | $7.31 | 84,300 | — | — |
| 2018-04-13 | $7.34 | $7.34 | 96,300 | — | — |
| 2018-04-12 | $7.25 | $7.25 | 99,400 | — | — |
| 2018-04-11 | $7.32 | $7.32 | 209,700 | — | — |
| 2018-04-10 | $7.03 | $7.03 | 177,600 | — | — |
| 2018-04-09 | $6.79 | $6.79 | 148,100 | — | — |
| 2018-04-06 | $6.89 | $6.89 | 336,800 | — | — |
| 2018-04-05 | $7.31 | $7.31 | 369,200 | — | — |
| 2018-04-04 | $6.83 | $6.83 | 151,000 | — | — |
| 2018-04-03 | $6.65 | $6.65 | 101,600 | — | — |
| 2018-04-02 | $6.62 | $6.62 | 279,700 | — | — |
| 2018-03-29 | $6.61 | $6.61 | 386,300 | — | — |
| 2018-03-28 | $6.01 | $6.01 | 329,000 | — | — |
| 2018-03-27 | $6.27 | $6.27 | 246,400 | — | — |
| 2018-03-26 | $6.46 | $6.46 | 294,800 | — | — |
| 2018-03-23 | $6.62 | $6.62 | 104,100 | — | — |
| 2018-03-22 | $6.67 | $6.67 | 136,300 | — | — |
| 2018-03-21 | $6.71 | $6.71 | 80,100 | — | — |
| 2018-03-20 | $6.81 | $6.81 | 190,300 | — | — |
| 2018-03-19 | $6.73 | $6.73 | 255,000 | — | — |
| 2018-03-16 | $7.00 | $7.00 | 550,500 | — | — |
| 2018-03-15 | $7.00 | $7.00 | 130,800 | — | — |
| 2018-03-14 | $7.23 | $7.23 | 348,500 | — | — |
| 2018-03-13 | $7.25 | $7.25 | 588,300 | — | — |
| 2018-03-12 | $7.20 | $7.20 | 609,600 | — | — |
| 2018-03-09 | $6.98 | $6.98 | 184,500 | — | — |
| 2018-03-08 | $6.92 | $6.92 | 158,800 | — | — |
| 2018-03-07 | $7.02 | $7.02 | 120,100 | — | — |
| 2018-03-06 | $7.19 | $7.19 | 94,100 | — | — |
| 2018-03-05 | $7.14 | $7.14 | 187,200 | — | — |
| 2018-03-02 | $7.09 | $7.09 | 163,800 | — | — |
| 2018-03-01 | $7.05 | $7.05 | 221,000 | — | — |
| 2018-02-28 | $6.80 | $6.80 | 177,700 | — | — |
| 2018-02-27 | $6.85 | $6.85 | 273,500 | — | — |
| 2018-02-26 | $7.04 | $7.04 | 147,600 | — | — |
| 2018-02-23 | $7.03 | $7.03 | 305,900 | — | — |
| 2018-02-22 | $7.37 | $7.37 | 146,300 | — | — |
| 2018-02-21 | $7.56 | $7.56 | 98,000 | — | — |
| 2018-02-20 | $7.81 | $7.81 | 164,400 | — | — |
| 2018-02-16 | $7.45 | $7.45 | 114,400 | — | — |
| 2018-02-15 | $7.72 | $7.72 | 238,500 | — | — |
| 2018-02-14 | $7.50 | $7.50 | 147,700 | — | — |
| 2018-02-13 | $7.35 | $7.35 | 188,100 | — | — |
| 2018-02-12 | $7.29 | $7.29 | 187,700 | — | — |
| 2018-02-09 | $7.20 | $7.20 | 206,900 | — | — |
| 2018-02-08 | $7.40 | $7.40 | 204,100 | — | — |
| 2018-02-07 | $7.86 | $7.86 | 443,100 | — | — |
| 2018-02-06 | $7.03 | $7.03 | 512,700 | — | — |
| 2018-02-05 | $7.01 | $7.01 | 376,200 | — | — |
| 2018-02-02 | $6.67 | $6.67 | 176,400 | — | — |
| 2018-02-01 | $6.93 | $6.93 | 462,600 | — | — |
| 2018-01-31 | $6.63 | $6.63 | 550,200 | — | — |
| 2018-01-30 | $7.03 | $7.03 | 373,600 | — | — |
| 2018-01-29 | $6.95 | $6.95 | 342,400 | — | — |
| 2018-01-26 | $7.12 | $7.12 | 293,600 | — | — |
| 2018-01-25 | $6.79 | $6.79 | 121,400 | — | — |
| 2018-01-24 | $6.76 | $6.76 | 77,700 | — | — |
| 2018-01-23 | $6.79 | $6.79 | 75,900 | — | — |
| 2018-01-22 | $6.77 | $6.77 | 262,100 | — | — |
| 2018-01-19 | $6.88 | $6.88 | 146,400 | — | — |
| 2018-01-18 | $6.79 | $6.79 | 97,300 | — | — |
| 2018-01-17 | $6.82 | $6.82 | 161,700 | — | — |
| 2018-01-16 | $6.89 | $6.89 | 156,300 | — | — |
| 2018-01-12 | $7.24 | $7.24 | 65,500 | — | — |
| 2018-01-11 | $7.26 | $7.26 | 192,800 | — | — |
| 2018-01-10 | $7.25 | $7.25 | 215,500 | — | — |
| 2018-01-09 | $7.17 | $7.17 | 100,700 | — | — |
| 2018-01-08 | $7.23 | $7.23 | 123,700 | — | — |
| 2018-01-05 | $7.29 | $7.29 | 290,100 | — | — |
| 2018-01-04 | $7.29 | $7.29 | 94,000 | — | — |
| 2018-01-03 | $7.28 | $7.28 | 90,600 | — | — |
| 2018-01-02 | $7.38 | $7.38 | 132,800 | — | — |