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
- 2011-09-19 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 | $7.09 | $7.09 | 20,900 | — | — |
| 2018-12-28 | $7.22 | $7.22 | 35,000 | — | — |
| 2018-12-27 | $7.19 | $7.19 | 18,200 | — | — |
| 2018-12-26 | $7.17 | $7.17 | 14,400 | — | — |
| 2018-12-24 | $7.27 | $7.27 | 10,600 | — | — |
| 2018-12-21 | $7.21 | $7.21 | 27,800 | — | — |
| 2018-12-20 | $7.29 | $7.29 | 17,300 | — | — |
| 2018-12-19 | $7.26 | $7.26 | 51,600 | — | — |
| 2018-12-18 | $7.21 | $7.21 | 35,800 | — | — |
| 2018-12-17 | $7.30 | $7.30 | 58,000 | — | — |
| 2018-12-14 | $7.42 | $7.42 | 14,400 | — | — |
| 2018-12-13 | $7.43 | $7.43 | 28,500 | — | — |
| 2018-12-12 | $7.45 | $7.45 | 12,900 | — | — |
| 2018-12-11 | $7.48 | $7.48 | 6,500 | — | — |
| 2018-12-10 | $7.45 | $7.45 | 24,900 | — | — |
| 2018-12-07 | $7.52 | $7.52 | 41,800 | — | — |
| 2018-12-06 | $7.41 | $7.41 | 22,900 | — | — |
| 2018-12-04 | $7.45 | $7.45 | 13,700 | — | — |
| 2018-12-03 | $7.54 | $7.54 | 80,500 | — | — |
| 2018-11-30 | $7.52 | $7.52 | 37,700 | — | — |
| 2018-11-29 | $7.51 | $7.51 | 86,900 | — | — |
| 2018-11-28 | $7.48 | $7.48 | 67,300 | — | — |
| 2018-11-27 | $7.26 | $7.26 | 16,800 | — | — |
| 2018-11-26 | $7.33 | $7.33 | 18,900 | — | — |
| 2018-11-23 | $7.29 | $7.29 | 10,800 | — | — |
| 2018-11-21 | $7.39 | $7.39 | 32,600 | — | — |
| 2018-11-20 | $7.29 | $7.29 | 54,400 | — | — |
| 2018-11-19 | $7.48 | $7.48 | 9,700 | — | — |
| 2018-11-16 | $7.41 | $7.41 | 12,000 | — | — |
| 2018-11-15 | $7.40 | $7.40 | 16,700 | — | — |
| 2018-11-14 | $7.44 | $7.44 | 14,900 | — | — |
| 2018-11-13 | $7.40 | $7.40 | 28,700 | — | — |
| 2018-11-12 | $7.58 | $7.58 | 9,200 | — | — |
| 2018-11-09 | $7.50 | $7.50 | 19,800 | — | — |
| 2018-11-08 | $7.54 | $7.54 | 28,100 | — | — |
| 2018-11-07 | $7.62 | $7.62 | 12,100 | — | — |
| 2018-11-06 | $7.60 | $7.60 | 14,900 | — | — |
| 2018-11-05 | $7.69 | $7.69 | 23,400 | — | — |
| 2018-11-02 | $7.85 | $7.85 | 45,700 | — | — |
| 2018-11-01 | $7.65 | $7.65 | 75,200 | — | — |
| 2018-10-31 | $7.66 | $7.66 | 69,300 | — | — |
| 2018-10-30 | $7.78 | $7.78 | 80,000 | — | — |
| 2018-10-29 | $7.82 | $7.82 | 89,700 | — | — |
| 2018-10-26 | $7.94 | $7.94 | 110,700 | — | — |
| 2018-10-25 | $8.01 | $8.01 | 183,700 | — | — |
| 2018-10-24 | $8.07 | $8.07 | 100,700 | — | — |
| 2018-10-23 | $8.04 | $8.04 | 18,000 | — | — |
| 2018-10-22 | $8.04 | $8.04 | 47,400 | — | — |
| 2018-10-19 | $8.05 | $8.05 | 75,600 | — | — |
| 2018-10-18 | $8.03 | $8.03 | 44,300 | — | — |
| 2018-10-17 | $7.97 | $7.97 | 39,800 | — | — |
| 2018-10-16 | $7.75 | $7.75 | 32,400 | — | — |
| 2018-10-15 | $7.85 | $7.85 | 170,900 | — | — |
| 2018-10-12 | $7.68 | $7.68 | 35,300 | — | — |
| 2018-10-11 | $7.57 | $7.57 | 34,600 | — | — |
| 2018-10-10 | $7.54 | $7.54 | 133,700 | — | — |
| 2018-10-09 | $7.62 | $7.62 | 103,600 | — | — |
| 2018-10-08 | $7.60 | $7.60 | 107,400 | — | — |
| 2018-10-05 | $7.40 | $7.40 | 391,400 | — | — |
| 2018-10-04 | $7.30 | $7.30 | 90,500 | — | — |
| 2018-10-03 | $7.21 | $7.21 | 45,800 | — | — |
| 2018-10-02 | $7.17 | $7.17 | 456,500 | — | — |
| 2018-10-01 | $6.84 | $6.84 | 452,700 | — | — |
| 2018-09-28 | $6.63 | $6.63 | 51,600 | — | — |
| 2018-09-27 | $6.53 | $6.53 | 41,000 | — | — |
| 2018-09-26 | $6.50 | $6.50 | 166,100 | — | — |
| 2018-09-25 | $6.63 | $6.63 | 44,300 | — | — |
| 2018-09-24 | $6.68 | $6.68 | 154,600 | — | — |
| 2018-09-21 | $6.91 | $6.91 | 90,500 | — | — |
| 2018-09-20 | $6.86 | $6.86 | 22,500 | — | — |
| 2018-09-19 | $6.89 | $6.89 | 10,500 | — | — |
| 2018-09-18 | $6.81 | $6.81 | 10,200 | — | — |
| 2018-09-17 | $6.89 | $6.89 | 49,400 | — | — |
| 2018-09-14 | $7.00 | $7.00 | 294,000 | — | — |
| 2018-09-13 | $7.32 | $7.32 | 81,200 | — | — |
| 2018-09-12 | $7.25 | $7.25 | 165,200 | — | — |
| 2018-09-11 | $7.11 | $7.11 | 24,500 | — | — |
| 2018-09-10 | $7.10 | $7.10 | 62,600 | — | — |
| 2018-09-07 | $6.99 | $6.99 | 29,100 | — | — |
| 2018-09-06 | $6.87 | $6.87 | 29,300 | — | — |
| 2018-09-05 | $6.93 | $6.93 | 46,800 | — | — |
| 2018-09-04 | $6.80 | $6.80 | 28,200 | — | — |
| 2018-08-31 | $6.79 | $6.79 | 48,000 | — | — |
| 2018-08-30 | $6.71 | $6.71 | 168,100 | — | — |
| 2018-08-29 | $6.62 | $6.62 | 33,500 | — | — |
| 2018-08-28 | $6.63 | $6.63 | 45,400 | — | — |
| 2018-08-27 | $6.70 | $6.70 | 57,400 | — | — |
| 2018-08-24 | $6.64 | $6.64 | 57,400 | — | — |
| 2018-08-23 | $6.59 | $6.59 | 50,500 | — | — |
| 2018-08-22 | $6.66 | $6.66 | 114,400 | — | — |
| 2018-08-21 | $6.66 | $6.66 | 72,600 | — | — |
| 2018-08-20 | $6.59 | $6.59 | 85,200 | — | — |
| 2018-08-17 | $6.63 | $6.63 | 57,900 | — | — |
| 2018-08-16 | $6.68 | $6.68 | 23,200 | — | — |
| 2018-08-15 | $6.70 | $6.70 | 91,600 | — | — |
| 2018-08-14 | $6.75 | $6.75 | 24,100 | — | — |
| 2018-08-13 | $6.83 | $6.83 | 45,200 | — | — |
| 2018-08-10 | $6.88 | $6.88 | 54,300 | — | — |
| 2018-08-09 | $7.06 | $7.06 | 40,400 | — | — |
| 2018-08-08 | $7.00 | $7.00 | 31,900 | — | — |
| 2018-08-07 | $7.05 | $7.05 | 20,700 | — | — |
| 2018-08-06 | $7.04 | $7.04 | 32,100 | — | — |
| 2018-08-03 | $6.99 | $6.99 | 201,800 | — | — |
| 2018-08-02 | $6.86 | $6.86 | 65,200 | — | — |
| 2018-08-01 | $6.82 | $6.82 | 32,000 | — | — |
| 2018-07-31 | $6.89 | $6.89 | 110,100 | — | — |
| 2018-07-30 | $6.99 | $6.99 | 37,200 | — | — |
| 2018-07-27 | $7.03 | $7.03 | 29,900 | — | — |
| 2018-07-26 | $7.08 | $7.08 | 97,700 | — | — |
| 2018-07-25 | $7.14 | $7.14 | 32,000 | — | — |
| 2018-07-24 | $7.10 | $7.10 | 22,500 | — | — |
| 2018-07-23 | $7.04 | $7.04 | 20,100 | — | — |
| 2018-07-20 | $7.05 | $7.05 | 212,300 | — | — |
| 2018-07-19 | $6.94 | $6.94 | 35,100 | — | — |
| 2018-07-18 | $6.99 | $6.99 | 49,900 | — | — |
| 2018-07-17 | $7.03 | $7.03 | 19,900 | — | — |
| 2018-07-16 | $7.09 | $7.09 | 83,500 | — | — |
| 2018-07-13 | $6.92 | $6.92 | 22,700 | — | — |
| 2018-07-12 | $7.03 | $7.03 | 75,900 | — | — |
| 2018-07-11 | $7.13 | $7.13 | 31,400 | — | — |
| 2018-07-10 | $7.19 | $7.19 | 14,100 | — | — |
| 2018-07-09 | $7.20 | $7.20 | 40,100 | — | — |
| 2018-07-06 | $7.23 | $7.23 | 31,700 | — | — |
| 2018-07-05 | $7.19 | $7.19 | 119,000 | — | — |
| 2018-07-03 | $7.20 | $7.20 | 91,900 | — | — |
| 2018-07-02 | $7.29 | $7.29 | 143,200 | — | — |
| 2018-06-29 | $7.58 | $7.58 | 114,200 | — | — |
| 2018-06-28 | $7.55 | $7.55 | 92,700 | — | — |
| 2018-06-27 | $7.47 | $7.47 | 39,000 | — | — |
| 2018-06-26 | $7.68 | $7.68 | 28,200 | — | — |
| 2018-06-25 | $7.60 | $7.60 | 38,900 | — | — |
| 2018-06-22 | $7.62 | $7.62 | 15,100 | — | — |
| 2018-06-21 | $7.55 | $7.55 | 28,600 | — | — |
| 2018-06-20 | $7.53 | $7.53 | 21,500 | — | — |
| 2018-06-19 | $7.56 | $7.56 | 92,100 | — | — |
| 2018-06-18 | $7.61 | $7.61 | 29,200 | — | — |
| 2018-06-15 | $7.63 | $7.63 | 36,700 | — | — |
| 2018-06-14 | $7.73 | $7.73 | 15,400 | — | — |
| 2018-06-13 | $7.81 | $7.81 | 4,500 | — | — |
| 2018-06-12 | $7.78 | $7.78 | 12,800 | — | — |
| 2018-06-11 | $7.81 | $7.81 | 56,700 | — | — |
| 2018-06-08 | $7.73 | $7.73 | 155,300 | — | — |
| 2018-06-07 | $7.54 | $7.54 | 137,000 | — | — |
| 2018-06-06 | $7.76 | $7.76 | 33,200 | — | — |
| 2018-06-05 | $7.73 | $7.73 | 34,800 | — | — |
| 2018-06-04 | $7.64 | $7.64 | 165,500 | — | — |
| 2018-06-01 | $7.92 | $7.92 | 59,200 | — | — |
| 2018-05-31 | $8.06 | $8.06 | 64,300 | — | — |
| 2018-05-30 | $7.93 | $7.93 | 24,800 | — | — |
| 2018-05-29 | $7.89 | $7.89 | 59,000 | — | — |
| 2018-05-25 | $7.95 | $7.95 | 32,400 | — | — |
| 2018-05-24 | $7.88 | $7.88 | 132,800 | — | — |
| 2018-05-23 | $7.89 | $7.89 | 71,400 | — | — |
| 2018-05-22 | $7.80 | $7.80 | 206,600 | — | — |
| 2018-05-21 | $7.70 | $7.70 | 72,000 | — | — |
| 2018-05-18 | $7.55 | $7.55 | 138,800 | — | — |
| 2018-05-17 | $7.51 | $7.51 | 48,100 | — | — |
| 2018-05-16 | $7.55 | $7.55 | 76,400 | — | — |
| 2018-05-15 | $7.53 | $7.53 | 43,200 | — | — |
| 2018-05-14 | $7.45 | $7.45 | 56,000 | — | — |
| 2018-05-11 | $7.46 | $7.46 | 18,600 | — | — |
| 2018-05-10 | $7.51 | $7.51 | 23,800 | — | — |
| 2018-05-09 | $7.55 | $7.55 | 54,600 | — | — |
| 2018-05-08 | $7.65 | $7.65 | 22,600 | — | — |
| 2018-05-07 | $7.56 | $7.56 | 68,400 | — | — |
| 2018-05-04 | $7.62 | $7.62 | 77,700 | — | — |
| 2018-05-03 | $7.71 | $7.71 | 100,200 | — | — |
| 2018-05-02 | $7.67 | $7.67 | 197,500 | — | — |
| 2018-05-01 | $7.74 | $7.74 | 110,400 | — | — |
| 2018-04-30 | $7.67 | $7.67 | 53,500 | — | — |
| 2018-04-27 | $7.67 | $7.67 | 83,300 | — | — |
| 2018-04-26 | $7.60 | $7.60 | 42,100 | — | — |
| 2018-04-25 | $7.42 | $7.42 | 80,100 | — | — |
| 2018-04-24 | $7.54 | $7.54 | 121,300 | — | — |
| 2018-04-23 | $7.57 | $7.57 | 82,700 | — | — |
| 2018-04-20 | $7.88 | $7.88 | 74,500 | — | — |
| 2018-04-19 | $7.93 | $7.93 | 30,300 | — | — |
| 2018-04-18 | $7.88 | $7.88 | 14,500 | — | — |
| 2018-04-17 | $7.84 | $7.84 | 37,000 | — | — |
| 2018-04-16 | $8.02 | $8.02 | 45,800 | — | — |
| 2018-04-13 | $8.06 | $8.06 | 5,800 | — | — |
| 2018-04-12 | $8.04 | $8.04 | 32,300 | — | — |
| 2018-04-11 | $8.03 | $8.03 | 58,500 | — | — |
| 2018-04-10 | $8.05 | $8.05 | 94,800 | — | — |
| 2018-04-09 | $8.20 | $8.20 | 27,900 | — | — |
| 2018-04-06 | $8.19 | $8.19 | 11,500 | — | — |
| 2018-04-05 | $8.29 | $8.29 | 25,200 | — | — |
| 2018-04-04 | $8.26 | $8.26 | 7,000 | — | — |
| 2018-04-03 | $8.36 | $8.36 | 38,000 | — | — |
| 2018-04-02 | $8.34 | $8.34 | 22,000 | — | — |
| 2018-03-29 | $8.31 | $8.31 | 17,000 | — | — |
| 2018-03-28 | $8.27 | $8.27 | 42,700 | — | — |
| 2018-03-27 | $8.40 | $8.40 | 15,100 | — | — |
| 2018-03-26 | $8.42 | $8.42 | 48,100 | — | — |
| 2018-03-23 | $8.43 | $8.43 | 9,100 | — | — |
| 2018-03-22 | $8.53 | $8.53 | 6,300 | — | — |
| 2018-03-21 | $8.50 | $8.50 | 11,000 | — | — |
| 2018-03-20 | $8.41 | $8.41 | 25,100 | — | — |
| 2018-03-19 | $8.58 | $8.58 | 77,200 | — | — |
| 2018-03-16 | $8.50 | $8.50 | 16,800 | — | — |
| 2018-03-15 | $8.54 | $8.54 | 47,500 | — | — |
| 2018-03-14 | $8.58 | $8.58 | 47,500 | — | — |
| 2018-03-13 | $8.53 | $8.53 | 43,200 | — | — |
| 2018-03-12 | $8.62 | $8.62 | 8,000 | — | — |
| 2018-03-09 | $8.62 | $8.62 | 70,900 | — | — |
| 2018-03-08 | $8.64 | $8.64 | 10,800 | — | — |
| 2018-03-07 | $8.59 | $8.59 | 101,000 | — | — |
| 2018-03-06 | $8.96 | $8.96 | 3,200 | — | — |
| 2018-03-05 | $9.02 | $9.02 | 5,900 | — | — |
| 2018-03-02 | $8.92 | $8.92 | 11,400 | — | — |
| 2018-03-01 | $8.98 | $8.98 | 22,600 | — | — |
| 2018-02-28 | $8.82 | $8.82 | 81,800 | — | — |
| 2018-02-27 | $8.56 | $8.56 | 77,000 | — | — |
| 2018-02-26 | $8.85 | $8.85 | 10,500 | — | — |
| 2018-02-23 | $8.94 | $8.94 | 5,800 | — | — |
| 2018-02-22 | $8.97 | $8.97 | 8,600 | — | — |
| 2018-02-21 | $8.83 | $8.83 | 55,300 | — | — |
| 2018-02-20 | $8.80 | $8.80 | 6,000 | — | — |
| 2018-02-16 | $8.80 | $8.80 | 30,900 | — | — |
| 2018-02-15 | $8.90 | $8.90 | 18,000 | — | — |
| 2018-02-14 | $8.85 | $8.85 | 19,200 | — | — |
| 2018-02-13 | $8.92 | $8.92 | 23,100 | — | — |
| 2018-02-12 | $9.06 | $9.06 | 32,100 | — | — |
| 2018-02-09 | $9.04 | $9.04 | 8,100 | — | — |
| 2018-02-08 | $9.03 | $9.03 | 29,300 | — | — |
| 2018-02-07 | $9.25 | $9.25 | 11,100 | — | — |
| 2018-02-06 | $9.19 | $9.19 | 38,300 | — | — |
| 2018-02-05 | $9.12 | $9.12 | 54,200 | — | — |
| 2018-02-02 | $9.08 | $9.08 | 9,600 | — | — |
| 2018-02-01 | $9.04 | $9.04 | 23,100 | — | — |
| 2018-01-31 | $8.98 | $8.98 | 30,400 | — | — |
| 2018-01-30 | $9.22 | $9.22 | 17,300 | — | — |
| 2018-01-29 | $9.15 | $9.15 | 36,200 | — | — |
| 2018-01-26 | $9.02 | $9.02 | 19,400 | — | — |
| 2018-01-25 | $8.99 | $8.99 | 32,500 | — | — |
| 2018-01-24 | $8.91 | $8.91 | 48,700 | — | — |
| 2018-01-23 | $8.91 | $8.91 | 27,000 | — | — |
| 2018-01-22 | $8.90 | $8.90 | 15,600 | — | — |
| 2018-01-19 | $8.92 | $8.92 | 27,300 | — | — |
| 2018-01-18 | $8.86 | $8.86 | 33,400 | — | — |
| 2018-01-17 | $9.03 | $9.03 | 41,400 | — | — |
| 2018-01-16 | $9.12 | $9.12 | 10,100 | — | — |
| 2018-01-12 | $9.45 | $9.45 | 4,300 | — | — |
| 2018-01-11 | $9.40 | $9.40 | 9,600 | — | — |
| 2018-01-10 | $9.64 | $9.64 | 6,300 | — | — |
| 2018-01-09 | $9.72 | $9.72 | 16,800 | — | — |
| 2018-01-08 | $9.65 | $9.65 | 6,800 | — | — |
| 2018-01-05 | $9.83 | $9.83 | 4,500 | — | — |
| 2018-01-04 | $9.86 | $9.86 | 8,100 | — | — |
| 2018-01-03 | $9.94 | $9.94 | 3,500 | — | — |
| 2018-01-02 | $9.89 | $9.89 | 3,700 | — | — |