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
- 2005-08-17 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 | $6.78 | $6.93 | 858,700 | — | — |
| 2018-12-28 | $6.73 | $6.88 | 895,100 | — | — |
| 2018-12-27 | $6.54 | $6.68 | 511,000 | — | — |
| 2018-12-26 | $6.52 | $6.66 | 903,200 | — | — |
| 2018-12-24 | $6.30 | $6.44 | 290,600 | — | — |
| 2018-12-21 | $6.45 | $6.59 | 1,936,300 | — | — |
| 2018-12-20 | $6.49 | $6.63 | 707,800 | — | — |
| 2018-12-19 | $6.50 | $6.64 | 893,500 | — | — |
| 2018-12-18 | $6.78 | $6.93 | 727,700 | — | — |
| 2018-12-17 | $6.70 | $6.85 | 879,600 | — | — |
| 2018-12-14 | $6.76 | $6.91 | 556,400 | — | — |
| 2018-12-13 | $6.92 | $7.07 | 747,200 | — | — |
| 2018-12-12 | $7.03 | $7.18 | 534,900 | — | — |
| 2018-12-11 | $7.00 | $7.15 | 903,600 | — | — |
| 2018-12-10 | $7.12 | $7.27 | 457,400 | — | — |
| 2018-12-07 | $7.22 | $7.38 | 702,800 | — | — |
| 2018-12-06 | $7.46 | $7.62 | 907,200 | — | — |
| 2018-12-04 | $7.52 | $7.68 | 592,000 | — | — |
| 2018-12-03 | $8.05 | $8.22 | 408,700 | — | — |
| 2018-11-30 | $8.12 | $8.30 | 549,900 | — | — |
| 2018-11-29 | $8.11 | $8.29 | 510,800 | — | — |
| 2018-11-28 | $8.09 | $8.20 | 684,300 | — | — |
| 2018-11-27 | $7.87 | $7.98 | 408,600 | — | — |
| 2018-11-26 | $7.83 | $7.94 | 510,600 | — | — |
| 2018-11-23 | $7.97 | $8.08 | 236,200 | — | — |
| 2018-11-21 | $8.09 | $8.20 | 377,800 | — | — |
| 2018-11-20 | $7.93 | $8.04 | 540,200 | — | — |
| 2018-11-19 | $8.08 | $8.19 | 1,560,500 | — | — |
| 2018-11-16 | $8.09 | $8.20 | 1,607,100 | — | — |
| 2018-11-15 | $8.23 | $8.35 | 355,500 | — | — |
| 2018-11-14 | $8.08 | $8.19 | 713,000 | — | — |
| 2018-11-13 | $8.21 | $8.33 | 444,000 | — | — |
| 2018-11-12 | $8.22 | $8.34 | 487,000 | — | — |
| 2018-11-09 | $8.34 | $8.46 | 706,400 | — | — |
| 2018-11-08 | $8.56 | $8.68 | 626,000 | — | — |
| 2018-11-07 | $8.78 | $8.90 | 614,600 | — | — |
| 2018-11-06 | $8.60 | $8.72 | 887,800 | — | — |
| 2018-11-05 | $8.39 | $8.51 | 861,600 | — | — |
| 2018-11-02 | $8.95 | $9.08 | 830,400 | — | — |
| 2018-11-01 | $8.48 | $8.60 | 961,600 | — | — |
| 2018-10-31 | $8.07 | $8.18 | 1,451,400 | — | — |
| 2018-10-30 | $7.95 | $8.06 | 3,034,500 | — | — |
| 2018-10-29 | $9.97 | $10.11 | 713,800 | — | — |
| 2018-10-26 | $10.06 | $10.20 | 500,900 | — | — |
| 2018-10-25 | $10.14 | $10.28 | 615,600 | — | — |
| 2018-10-24 | $9.91 | $10.05 | 950,000 | — | — |
| 2018-10-23 | $10.05 | $10.19 | 854,800 | — | — |
| 2018-10-22 | $10.13 | $10.27 | 288,900 | — | — |
| 2018-10-19 | $10.09 | $10.23 | 387,000 | — | — |
| 2018-10-18 | $10.07 | $10.21 | 539,700 | — | — |
| 2018-10-17 | $10.30 | $10.45 | 384,200 | — | — |
| 2018-10-16 | $10.43 | $10.58 | 493,600 | — | — |
| 2018-10-15 | $10.22 | $10.36 | 421,600 | — | — |
| 2018-10-12 | $10.20 | $10.34 | 432,700 | — | — |
| 2018-10-11 | $10.35 | $10.50 | 487,200 | — | — |
| 2018-10-10 | $10.53 | $10.68 | 465,700 | — | — |
| 2018-10-09 | $10.78 | $10.93 | 515,800 | — | — |
| 2018-10-08 | $10.93 | $11.08 | 479,200 | — | — |
| 2018-10-05 | $10.74 | $10.89 | 452,400 | — | — |
| 2018-10-04 | $10.85 | $11.00 | 361,700 | — | — |
| 2018-10-03 | $11.14 | $11.30 | 387,700 | — | — |
| 2018-10-02 | $11.12 | $11.28 | 499,700 | — | — |
| 2018-10-01 | $11.14 | $11.30 | 565,400 | — | — |
| 2018-09-28 | $11.30 | $11.46 | 540,800 | — | — |
| 2018-09-27 | $11.45 | $11.61 | 417,600 | — | — |
| 2018-09-26 | $11.50 | $11.66 | 378,700 | — | — |
| 2018-09-25 | $11.60 | $11.76 | 427,900 | — | — |
| 2018-09-24 | $11.55 | $11.71 | 618,700 | — | — |
| 2018-09-21 | $11.95 | $12.12 | 1,373,400 | — | — |
| 2018-09-20 | $12.00 | $12.17 | 330,800 | — | — |
| 2018-09-19 | $12.00 | $12.17 | 448,300 | — | — |
| 2018-09-18 | $12.00 | $12.17 | 487,100 | — | — |
| 2018-09-17 | $12.00 | $12.17 | 301,800 | — | — |
| 2018-09-14 | $12.15 | $12.32 | 323,900 | — | — |
| 2018-09-13 | $12.15 | $12.32 | 231,900 | — | — |
| 2018-09-12 | $12.05 | $12.22 | 316,300 | — | — |
| 2018-09-11 | $11.95 | $12.12 | 357,200 | — | — |
| 2018-09-10 | $12.10 | $12.27 | 293,700 | — | — |
| 2018-09-07 | $12.05 | $12.22 | 384,900 | — | — |
| 2018-09-06 | $12.00 | $12.17 | 425,600 | — | — |
| 2018-09-05 | $12.05 | $12.22 | 481,500 | — | — |
| 2018-09-04 | $12.20 | $12.37 | 322,900 | — | — |
| 2018-08-31 | $12.40 | $12.57 | 598,900 | — | — |
| 2018-08-30 | $12.30 | $12.47 | 340,400 | — | — |
| 2018-08-29 | $12.40 | $12.51 | 468,700 | — | — |
| 2018-08-28 | $12.45 | $12.56 | 312,100 | — | — |
| 2018-08-27 | $12.50 | $12.61 | 389,600 | — | — |
| 2018-08-24 | $12.45 | $12.56 | 335,000 | — | — |
| 2018-08-23 | $12.50 | $12.61 | 437,800 | — | — |
| 2018-08-22 | $12.40 | $12.51 | 384,800 | — | — |
| 2018-08-21 | $12.40 | $12.51 | 370,300 | — | — |
| 2018-08-20 | $12.25 | $12.36 | 372,300 | — | — |
| 2018-08-17 | $12.05 | $12.16 | 598,900 | — | — |
| 2018-08-16 | $11.85 | $11.96 | 595,900 | — | — |
| 2018-08-15 | $11.80 | $11.91 | 402,500 | — | — |
| 2018-08-14 | $12.25 | $12.36 | 246,800 | — | — |
| 2018-08-13 | $12.35 | $12.46 | 583,400 | — | — |
| 2018-08-10 | $12.55 | $12.67 | 547,800 | — | — |
| 2018-08-09 | $13.00 | $13.12 | 490,300 | — | — |
| 2018-08-08 | $13.00 | $13.12 | 624,100 | — | — |
| 2018-08-07 | $13.20 | $13.32 | 685,100 | — | — |
| 2018-08-06 | $12.95 | $13.07 | 531,100 | — | — |
| 2018-08-03 | $12.80 | $12.92 | 704,500 | — | — |
| 2018-08-02 | $12.70 | $12.82 | 701,100 | — | — |
| 2018-08-01 | $12.70 | $12.82 | 820,200 | — | — |
| 2018-07-31 | $12.80 | $12.92 | 1,285,800 | — | — |
| 2018-07-30 | $13.60 | $13.72 | 697,700 | — | — |
| 2018-07-27 | $13.90 | $14.03 | 403,500 | — | — |
| 2018-07-26 | $14.00 | $14.13 | 252,000 | — | — |
| 2018-07-25 | $13.95 | $14.08 | 237,900 | — | — |
| 2018-07-24 | $14.00 | $14.13 | 297,600 | — | — |
| 2018-07-23 | $13.85 | $13.98 | 543,600 | — | — |
| 2018-07-20 | $14.05 | $14.18 | 312,600 | — | — |
| 2018-07-19 | $14.05 | $14.18 | 452,300 | — | — |
| 2018-07-18 | $14.25 | $14.38 | 295,200 | — | — |
| 2018-07-17 | $14.10 | $14.23 | 337,500 | — | — |
| 2018-07-16 | $14.10 | $14.23 | 333,100 | — | — |
| 2018-07-13 | $14.45 | $14.58 | 342,200 | — | — |
| 2018-07-12 | $14.40 | $14.53 | 326,800 | — | — |
| 2018-07-11 | $14.30 | $14.43 | 359,100 | — | — |
| 2018-07-10 | $14.05 | $14.18 | 406,900 | — | — |
| 2018-07-09 | $14.30 | $14.43 | 243,700 | — | — |
| 2018-07-06 | $14.05 | $14.18 | 367,700 | — | — |
| 2018-07-05 | $14.30 | $14.43 | 362,900 | — | — |
| 2018-07-03 | $14.10 | $14.23 | 229,900 | — | — |
| 2018-07-02 | $14.20 | $14.33 | 446,600 | — | — |
| 2018-06-29 | $13.85 | $13.98 | 538,600 | — | — |
| 2018-06-28 | $13.75 | $13.88 | 420,900 | — | — |
| 2018-06-27 | $13.70 | $13.83 | 334,500 | — | — |
| 2018-06-26 | $13.75 | $13.88 | 355,400 | — | — |
| 2018-06-25 | $13.60 | $13.72 | 732,800 | — | — |
| 2018-06-22 | $13.50 | $13.62 | 607,200 | — | — |
| 2018-06-21 | $13.30 | $13.42 | 282,100 | — | — |
| 2018-06-20 | $13.55 | $13.67 | 326,400 | — | — |
| 2018-06-19 | $13.45 | $13.57 | 343,200 | — | — |
| 2018-06-18 | $13.20 | $13.32 | 369,300 | — | — |
| 2018-06-15 | $13.20 | $13.32 | 613,900 | — | — |
| 2018-06-14 | $13.20 | $13.32 | 432,700 | — | — |
| 2018-06-13 | $13.20 | $13.32 | 414,900 | — | — |
| 2018-06-12 | $13.40 | $13.52 | 272,800 | — | — |
| 2018-06-11 | $13.55 | $13.67 | 413,600 | — | — |
| 2018-06-08 | $13.50 | $13.62 | 389,100 | — | — |
| 2018-06-07 | $13.40 | $13.52 | 356,500 | — | — |
| 2018-06-06 | $13.15 | $13.27 | 306,200 | — | — |
| 2018-06-05 | $13.15 | $13.27 | 268,900 | — | — |
| 2018-06-04 | $13.05 | $13.17 | 321,800 | — | — |
| 2018-06-01 | $13.00 | $13.12 | 330,700 | — | — |
| 2018-05-31 | $12.90 | $13.02 | 394,500 | — | — |
| 2018-05-30 | $13.20 | $13.26 | 386,400 | — | — |
| 2018-05-29 | $13.00 | $13.06 | 363,400 | — | — |
| 2018-05-25 | $12.90 | $12.96 | 370,800 | — | — |
| 2018-05-24 | $12.90 | $12.96 | 509,600 | — | — |
| 2018-05-23 | $12.85 | $12.91 | 359,000 | — | — |
| 2018-05-22 | $12.65 | $12.71 | 583,100 | — | — |
| 2018-05-21 | $12.75 | $12.81 | 592,600 | — | — |
| 2018-05-18 | $12.50 | $12.56 | 323,800 | — | — |
| 2018-05-17 | $12.55 | $12.61 | 420,700 | — | — |
| 2018-05-16 | $12.35 | $12.41 | 572,700 | — | — |
| 2018-05-15 | $11.95 | $12.00 | 644,100 | — | — |
| 2018-05-14 | $11.80 | $11.85 | 498,700 | — | — |
| 2018-05-11 | $11.95 | $12.00 | 364,800 | — | — |
| 2018-05-10 | $11.85 | $11.90 | 428,700 | — | — |
| 2018-05-09 | $11.90 | $11.95 | 506,200 | — | — |
| 2018-05-08 | $11.90 | $11.95 | 575,400 | — | — |
| 2018-05-07 | $11.65 | $11.70 | 629,500 | — | — |
| 2018-05-04 | $11.80 | $11.85 | 602,800 | — | — |
| 2018-05-03 | $11.90 | $11.95 | 559,700 | — | — |
| 2018-05-02 | $11.85 | $11.90 | 566,700 | — | — |
| 2018-05-01 | $11.60 | $11.65 | 864,300 | — | — |
| 2018-04-30 | $12.05 | $12.11 | 552,300 | — | — |
| 2018-04-27 | $12.40 | $12.46 | 508,700 | — | — |
| 2018-04-26 | $12.50 | $12.56 | 406,300 | — | — |
| 2018-04-25 | $12.65 | $12.71 | 403,900 | — | — |
| 2018-04-24 | $12.75 | $12.81 | 528,700 | — | — |
| 2018-04-23 | $12.80 | $12.86 | 280,200 | — | — |
| 2018-04-20 | $12.80 | $12.86 | 481,400 | — | — |
| 2018-04-19 | $13.10 | $13.16 | 585,800 | — | — |
| 2018-04-18 | $13.25 | $13.31 | 397,300 | — | — |
| 2018-04-17 | $13.40 | $13.46 | 400,000 | — | — |
| 2018-04-16 | $13.15 | $13.21 | 325,900 | — | — |
| 2018-04-13 | $12.90 | $12.96 | 334,100 | — | — |
| 2018-04-12 | $13.00 | $13.06 | 395,900 | — | — |
| 2018-04-11 | $13.05 | $13.11 | 395,100 | — | — |
| 2018-04-10 | $12.90 | $12.96 | 449,400 | — | — |
| 2018-04-09 | $12.60 | $12.66 | 417,800 | — | — |
| 2018-04-06 | $12.85 | $12.91 | 357,200 | — | — |
| 2018-04-05 | $13.05 | $13.11 | 623,900 | — | — |
| 2018-04-04 | $12.90 | $12.96 | 1,219,100 | — | — |
| 2018-04-03 | $12.60 | $12.66 | 661,800 | — | — |
| 2018-04-02 | $12.35 | $12.41 | 596,500 | — | — |
| 2018-03-29 | $12.55 | $12.61 | 591,700 | — | — |
| 2018-03-28 | $12.45 | $12.51 | 461,200 | — | — |
| 2018-03-27 | $12.20 | $12.26 | 731,100 | — | — |
| 2018-03-26 | $12.45 | $12.51 | 508,500 | — | — |
| 2018-03-23 | $12.10 | $12.16 | 446,900 | — | — |
| 2018-03-22 | $12.45 | $12.51 | 546,400 | — | — |
| 2018-03-21 | $12.80 | $12.86 | 372,600 | — | — |
| 2018-03-20 | $13.15 | $13.21 | 278,200 | — | — |
| 2018-03-19 | $13.25 | $13.31 | 475,000 | — | — |
| 2018-03-16 | $13.30 | $13.36 | 688,600 | — | — |
| 2018-03-15 | $13.20 | $13.26 | 387,000 | — | — |
| 2018-03-14 | $13.20 | $13.26 | 549,500 | — | — |
| 2018-03-13 | $13.10 | $13.16 | 997,300 | — | — |
| 2018-03-12 | $13.15 | $13.21 | 761,800 | — | — |
| 2018-03-09 | $12.90 | $12.96 | 680,800 | — | — |
| 2018-03-08 | $13.05 | $13.11 | 495,900 | — | — |
| 2018-03-07 | $12.95 | $13.01 | 612,000 | — | — |
| 2018-03-06 | $12.75 | $12.81 | 580,600 | — | — |
| 2018-03-05 | $12.65 | $12.71 | 524,400 | — | — |
| 2018-03-02 | $12.70 | $12.76 | 537,100 | — | — |
| 2018-03-01 | $12.40 | $12.46 | 468,000 | — | — |
| 2018-02-28 | $12.65 | $12.71 | 688,500 | — | — |
| 2018-02-27 | $13.10 | $13.10 | 447,700 | — | — |
| 2018-02-26 | $13.45 | $13.45 | 503,400 | — | — |
| 2018-02-23 | $13.45 | $13.45 | 420,200 | — | — |
| 2018-02-22 | $13.20 | $13.20 | 751,700 | — | — |
| 2018-02-21 | $13.35 | $13.35 | 748,600 | — | — |
| 2018-02-20 | $13.35 | $13.35 | 709,800 | — | — |
| 2018-02-16 | $13.65 | $13.65 | 883,500 | — | — |
| 2018-02-15 | $13.75 | $13.75 | 1,967,900 | — | — |
| 2018-02-14 | $12.95 | $12.95 | 2,023,400 | — | — |
| 2018-02-13 | $11.15 | $11.15 | 1,592,200 | — | — |
| 2018-02-12 | $11.15 | $11.15 | 1,590,100 | — | — |
| 2018-02-09 | $11.15 | $11.15 | 760,200 | — | — |
| 2018-02-08 | $11.25 | $11.25 | 466,600 | — | — |
| 2018-02-07 | $11.40 | $11.40 | 369,400 | — | — |
| 2018-02-06 | $11.40 | $11.40 | 608,200 | — | — |
| 2018-02-05 | $11.20 | $11.20 | 652,100 | — | — |
| 2018-02-02 | $11.50 | $11.50 | 712,600 | — | — |
| 2018-02-01 | $11.90 | $11.90 | 455,100 | — | — |
| 2018-01-31 | $11.85 | $11.85 | 348,800 | — | — |
| 2018-01-30 | $11.90 | $11.90 | 320,900 | — | — |
| 2018-01-29 | $12.05 | $12.05 | 299,500 | — | — |
| 2018-01-26 | $12.35 | $12.35 | 278,000 | — | — |
| 2018-01-25 | $12.20 | $12.20 | 748,200 | — | — |
| 2018-01-24 | $12.10 | $12.10 | 651,600 | — | — |
| 2018-01-23 | $12.70 | $12.70 | 247,000 | — | — |
| 2018-01-22 | $12.70 | $12.70 | 182,500 | — | — |
| 2018-01-19 | $12.80 | $12.80 | 275,200 | — | — |
| 2018-01-18 | $12.60 | $12.60 | 297,300 | — | — |
| 2018-01-17 | $12.80 | $12.80 | 297,900 | — | — |
| 2018-01-16 | $12.70 | $12.70 | 454,000 | — | — |
| 2018-01-12 | $12.80 | $12.80 | 378,800 | — | — |
| 2018-01-11 | $12.65 | $12.65 | 478,800 | — | — |
| 2018-01-10 | $12.10 | $12.10 | 305,800 | — | — |
| 2018-01-09 | $12.15 | $12.15 | 224,100 | — | — |
| 2018-01-08 | $12.40 | $12.40 | 166,700 | — | — |
| 2018-01-05 | $12.35 | $12.35 | 385,900 | — | — |
| 2018-01-04 | $12.30 | $12.30 | 345,500 | — | — |
| 2018-01-03 | $12.15 | $12.15 | 327,900 | — | — |
| 2018-01-02 | $12.50 | $12.50 | 428,900 | — | — |