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
- 2003-11-13 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 | $7.99 | $13.02 | 927,388 | — | — |
| 2018-12-28 | $8.14 | $13.27 | 1,135,838 | — | — |
| 2018-12-27 | $8.05 | $13.14 | 1,351,116 | — | — |
| 2018-12-26 | $7.98 | $13.01 | 1,252,465 | — | — |
| 2018-12-24 | $7.35 | $11.99 | 913,580 | — | — |
| 2018-12-21 | $7.34 | $11.98 | 3,271,250 | — | — |
| 2018-12-20 | $7.57 | $12.35 | 1,695,787 | — | — |
| 2018-12-19 | $7.33 | $11.96 | 1,556,229 | — | — |
| 2018-12-18 | $7.68 | $12.53 | 1,808,692 | — | — |
| 2018-12-17 | $7.51 | $12.25 | 1,387,721 | — | — |
| 2018-12-14 | $7.55 | $12.31 | 1,069,417 | — | — |
| 2018-12-13 | $7.69 | $12.55 | 1,131,481 | — | — |
| 2018-12-12 | $7.94 | $12.95 | 1,205,016 | — | — |
| 2018-12-11 | $7.95 | $12.96 | 2,723,042 | — | — |
| 2018-12-10 | $7.98 | $13.01 | 9,125,340 | — | — |
| 2018-12-07 | $5.55 | $9.05 | 797,157 | — | — |
| 2018-12-06 | $5.80 | $9.46 | 929,532 | — | — |
| 2018-12-04 | $6.09 | $9.94 | 715,350 | — | — |
| 2018-12-03 | $6.29 | $10.26 | 571,071 | — | — |
| 2018-11-30 | $6.12 | $9.99 | 974,718 | — | — |
| 2018-11-29 | $5.92 | $9.66 | 839,082 | — | — |
| 2018-11-28 | $5.97 | $9.74 | 699,923 | — | — |
| 2018-11-27 | $5.86 | $9.55 | 456,694 | — | — |
| 2018-11-26 | $6.04 | $9.53 | 669,160 | — | — |
| 2018-11-23 | $5.93 | $9.35 | 265,574 | — | — |
| 2018-11-21 | $5.81 | $9.16 | 676,603 | — | — |
| 2018-11-20 | $5.70 | $8.99 | 714,880 | — | — |
| 2018-11-19 | $5.87 | $9.25 | 601,472 | — | — |
| 2018-11-16 | $6.13 | $9.66 | 551,621 | — | — |
| 2018-11-15 | $6.21 | $9.79 | 604,680 | — | — |
| 2018-11-14 | $5.93 | $9.35 | 461,132 | — | — |
| 2018-11-13 | $5.84 | $9.22 | 893,643 | — | — |
| 2018-11-12 | $5.91 | $9.32 | 1,104,299 | — | — |
| 2018-11-09 | $6.15 | $9.70 | 928,118 | — | — |
| 2018-11-08 | $6.30 | $9.93 | 1,283,679 | — | — |
| 2018-11-07 | $5.88 | $9.27 | 914,125 | — | — |
| 2018-11-06 | $5.98 | $9.44 | 619,995 | — | — |
| 2018-11-05 | $6.09 | $9.60 | 1,097,667 | — | — |
| 2018-11-02 | $6.23 | $9.83 | 951,698 | — | — |
| 2018-11-01 | $6.17 | $9.74 | 1,283,324 | — | — |
| 2018-10-31 | $5.64 | $8.90 | 618,459 | — | — |
| 2018-10-30 | $5.60 | $8.83 | 530,648 | — | — |
| 2018-10-29 | $5.44 | $8.57 | 828,746 | — | — |
| 2018-10-26 | $5.44 | $8.57 | 1,218,559 | — | — |
| 2018-10-25 | $5.46 | $8.61 | 853,934 | — | — |
| 2018-10-24 | $5.35 | $8.44 | 969,251 | — | — |
| 2018-10-23 | $5.73 | $9.03 | 819,590 | — | — |
| 2018-10-22 | $5.77 | $9.10 | 522,655 | — | — |
| 2018-10-19 | $5.72 | $9.02 | 835,250 | — | — |
| 2018-10-18 | $6.02 | $9.50 | 681,566 | — | — |
| 2018-10-17 | $6.30 | $9.94 | 1,740,657 | — | — |
| 2018-10-16 | $6.19 | $9.76 | 1,260,972 | — | — |
| 2018-10-15 | $5.85 | $9.22 | 806,258 | — | — |
| 2018-10-12 | $5.85 | $9.22 | 901,742 | — | — |
| 2018-10-11 | $5.88 | $9.27 | 995,428 | — | — |
| 2018-10-10 | $6.07 | $9.58 | 839,543 | — | — |
| 2018-10-09 | $6.18 | $9.74 | 743,722 | — | — |
| 2018-10-08 | $6.21 | $9.80 | 446,220 | — | — |
| 2018-10-05 | $6.21 | $9.80 | 710,330 | — | — |
| 2018-10-04 | $6.46 | $10.18 | 575,677 | — | — |
| 2018-10-03 | $6.50 | $10.26 | 564,229 | — | — |
| 2018-10-02 | $6.38 | $10.06 | 612,034 | — | — |
| 2018-10-01 | $6.46 | $10.18 | 874,317 | — | — |
| 2018-09-28 | $6.45 | $10.17 | 728,346 | — | — |
| 2018-09-27 | $6.21 | $9.79 | 551,906 | — | — |
| 2018-09-26 | $6.17 | $9.72 | 838,562 | — | — |
| 2018-09-25 | $6.40 | $10.10 | 723,634 | — | — |
| 2018-09-24 | $6.47 | $10.20 | 761,079 | — | — |
| 2018-09-21 | $6.80 | $10.72 | 2,701,309 | — | — |
| 2018-09-20 | $7.08 | $11.16 | 944,784 | — | — |
| 2018-09-19 | $6.34 | $10.00 | 910,908 | — | — |
| 2018-09-18 | $6.43 | $10.14 | 923,438 | — | — |
| 2018-09-17 | $6.45 | $10.17 | 904,775 | — | — |
| 2018-09-14 | $6.71 | $10.58 | 609,374 | — | — |
| 2018-09-13 | $6.67 | $10.51 | 707,439 | — | — |
| 2018-09-12 | $6.69 | $10.55 | 772,302 | — | — |
| 2018-09-11 | $6.73 | $10.61 | 557,309 | — | — |
| 2018-09-10 | $6.86 | $10.82 | 466,371 | — | — |
| 2018-09-07 | $6.84 | $10.79 | 569,174 | — | — |
| 2018-09-06 | $6.88 | $10.85 | 706,557 | — | — |
| 2018-09-05 | $7.08 | $11.16 | 736,390 | — | — |
| 2018-09-04 | $7.01 | $11.06 | 1,135,308 | — | — |
| 2018-08-31 | $6.82 | $10.75 | 1,211,881 | — | — |
| 2018-08-30 | $6.84 | $10.79 | 821,428 | — | — |
| 2018-08-29 | $7.10 | $11.20 | 592,595 | — | — |
| 2018-08-28 | $7.12 | $11.23 | 431,058 | — | — |
| 2018-08-27 | $7.19 | $11.33 | 1,253,354 | — | — |
| 2018-08-24 | $6.93 | $10.92 | 703,373 | — | — |
| 2018-08-23 | $7.03 | $11.09 | 644,178 | — | — |
| 2018-08-22 | $7.06 | $11.13 | 615,760 | — | — |
| 2018-08-21 | $7.14 | $11.26 | 1,023,715 | — | — |
| 2018-08-20 | $6.93 | $10.92 | 912,274 | — | — |
| 2018-08-17 | $7.06 | $11.13 | 1,085,019 | — | — |
| 2018-08-16 | $7.14 | $11.26 | 972,039 | — | — |
| 2018-08-15 | $7.12 | $11.23 | 899,407 | — | — |
| 2018-08-14 | $7.19 | $11.02 | 906,595 | — | — |
| 2018-08-13 | $7.19 | $11.02 | 708,764 | — | — |
| 2018-08-10 | $7.27 | $11.15 | 1,150,434 | — | — |
| 2018-08-09 | $7.25 | $11.12 | 2,118,179 | — | — |
| 2018-08-08 | $7.08 | $10.85 | 632,306 | — | — |
| 2018-08-07 | $7.10 | $10.88 | 355,512 | — | — |
| 2018-08-06 | $7.06 | $10.82 | 412,388 | — | — |
| 2018-08-03 | $7.10 | $10.88 | 409,532 | — | — |
| 2018-08-02 | $7.06 | $10.82 | 463,506 | — | — |
| 2018-08-01 | $6.99 | $10.72 | 588,353 | — | — |
| 2018-07-31 | $7.23 | $11.08 | 665,409 | — | — |
| 2018-07-30 | $6.93 | $10.62 | 299,362 | — | — |
| 2018-07-27 | $6.93 | $10.62 | 724,272 | — | — |
| 2018-07-26 | $7.06 | $10.82 | 662,880 | — | — |
| 2018-07-25 | $6.99 | $10.72 | 993,045 | — | — |
| 2018-07-24 | $6.90 | $10.59 | 597,645 | — | — |
| 2018-07-23 | $7.12 | $10.92 | 832,558 | — | — |
| 2018-07-20 | $7.14 | $10.95 | 626,448 | — | — |
| 2018-07-19 | $7.23 | $11.08 | 855,647 | — | — |
| 2018-07-18 | $7.10 | $10.88 | 730,715 | — | — |
| 2018-07-17 | $7.08 | $10.85 | 307,763 | — | — |
| 2018-07-16 | $7.01 | $10.75 | 727,215 | — | — |
| 2018-07-13 | $7.32 | $11.22 | 413,850 | — | — |
| 2018-07-12 | $7.51 | $11.52 | 498,868 | — | — |
| 2018-07-11 | $7.43 | $11.38 | 801,897 | — | — |
| 2018-07-10 | $7.58 | $11.62 | 689,085 | — | — |
| 2018-07-09 | $7.45 | $11.42 | 717,911 | — | — |
| 2018-07-06 | $7.23 | $11.08 | 526,800 | — | — |
| 2018-07-05 | $6.99 | $10.72 | 677,112 | — | — |
| 2018-07-03 | $7.38 | $11.32 | 455,964 | — | — |
| 2018-07-02 | $7.32 | $11.22 | 948,907 | — | — |
| 2018-06-29 | $6.99 | $10.72 | 764,423 | — | — |
| 2018-06-28 | $6.84 | $10.49 | 979,669 | — | — |
| 2018-06-27 | $6.86 | $10.52 | 811,447 | — | — |
| 2018-06-26 | $7.10 | $10.88 | 671,652 | — | — |
| 2018-06-25 | $7.14 | $10.95 | 1,213,608 | — | — |
| 2018-06-22 | $7.38 | $11.32 | 2,756,614 | — | — |
| 2018-06-21 | $7.56 | $11.58 | 745,558 | — | — |
| 2018-06-20 | $7.82 | $11.98 | 618,850 | — | — |
| 2018-06-19 | $7.88 | $12.08 | 737,811 | — | — |
| 2018-06-18 | $7.95 | $12.18 | 593,292 | — | — |
| 2018-06-15 | $8.01 | $12.28 | 1,425,213 | — | — |
| 2018-06-14 | $8.03 | $12.32 | 668,361 | — | — |
| 2018-06-13 | $8.16 | $12.52 | 729,412 | — | — |
| 2018-06-12 | $8.34 | $12.78 | 747,038 | — | — |
| 2018-06-11 | $8.29 | $12.72 | 755,456 | — | — |
| 2018-06-08 | $8.32 | $12.75 | 992,805 | — | — |
| 2018-06-07 | $8.32 | $12.75 | 901,970 | — | — |
| 2018-06-06 | $8.38 | $12.85 | 597,474 | — | — |
| 2018-06-05 | $8.47 | $12.98 | 685,221 | — | — |
| 2018-06-04 | $8.53 | $13.08 | 877,824 | — | — |
| 2018-06-01 | $8.40 | $12.88 | 1,035,209 | — | — |
| 2018-05-31 | $8.58 | $13.15 | 615,695 | — | — |
| 2018-05-30 | $8.71 | $13.35 | 1,056,299 | — | — |
| 2018-05-29 | $8.84 | $13.55 | 763,578 | — | — |
| 2018-05-25 | $8.79 | $13.48 | 637,638 | — | — |
| 2018-05-24 | $8.73 | $13.38 | 692,825 | — | — |
| 2018-05-23 | $8.92 | $13.68 | 695,600 | — | — |
| 2018-05-22 | $9.14 | $13.71 | 665,312 | — | — |
| 2018-05-21 | $9.10 | $13.64 | 834,131 | — | — |
| 2018-05-18 | $9.16 | $13.74 | 778,321 | — | — |
| 2018-05-17 | $9.44 | $14.16 | 1,131,610 | — | — |
| 2018-05-16 | $9.44 | $14.16 | 764,624 | — | — |
| 2018-05-15 | $9.27 | $13.90 | 719,431 | — | — |
| 2018-05-14 | $9.25 | $13.87 | 933,677 | — | — |
| 2018-05-11 | $8.97 | $13.45 | 701,247 | — | — |
| 2018-05-10 | $9.14 | $13.71 | 862,915 | — | — |
| 2018-05-09 | $8.92 | $13.38 | 983,013 | — | — |
| 2018-05-08 | $8.62 | $12.93 | 931,464 | — | — |
| 2018-05-07 | $8.64 | $12.96 | 2,505,716 | — | — |
| 2018-05-04 | $8.75 | $13.12 | 3,535,362 | — | — |
| 2018-05-03 | $10.01 | $15.01 | 715,661 | — | — |
| 2018-05-02 | $10.20 | $15.30 | 773,002 | — | — |
| 2018-05-01 | $10.05 | $15.07 | 767,776 | — | — |
| 2018-04-30 | $9.55 | $14.33 | 683,722 | — | — |
| 2018-04-27 | $9.64 | $14.46 | 315,932 | — | — |
| 2018-04-26 | $9.73 | $14.59 | 334,330 | — | — |
| 2018-04-25 | $9.60 | $14.39 | 392,560 | — | — |
| 2018-04-24 | $9.53 | $14.29 | 581,494 | — | — |
| 2018-04-23 | $9.62 | $14.42 | 441,034 | — | — |
| 2018-04-20 | $9.81 | $14.72 | 477,727 | — | — |
| 2018-04-19 | $9.86 | $14.78 | 474,367 | — | — |
| 2018-04-18 | $10.07 | $15.11 | 577,929 | — | — |
| 2018-04-17 | $10.16 | $15.24 | 497,269 | — | — |
| 2018-04-16 | $9.90 | $14.85 | 482,577 | — | — |
| 2018-04-13 | $9.86 | $14.78 | 603,006 | — | — |
| 2018-04-12 | $9.86 | $14.78 | 588,838 | — | — |
| 2018-04-11 | $9.73 | $14.59 | 445,370 | — | — |
| 2018-04-10 | $9.53 | $14.29 | 518,721 | — | — |
| 2018-04-09 | $9.16 | $13.74 | 866,063 | — | — |
| 2018-04-06 | $9.49 | $14.23 | 2,209,683 | — | — |
| 2018-04-05 | $9.44 | $14.16 | 869,644 | — | — |
| 2018-04-04 | $9.01 | $13.51 | 925,605 | — | — |
| 2018-04-03 | $8.99 | $13.48 | 2,327,412 | — | — |
| 2018-04-02 | $8.81 | $13.22 | 904,589 | — | — |
| 2018-03-29 | $9.18 | $13.77 | 874,349 | — | — |
| 2018-03-28 | $9.31 | $13.97 | 984,586 | — | — |
| 2018-03-27 | $9.42 | $14.13 | 740,917 | — | — |
| 2018-03-26 | $9.81 | $14.72 | 790,087 | — | — |
| 2018-03-23 | $9.53 | $14.29 | 984,390 | — | — |
| 2018-03-22 | $9.71 | $14.55 | 1,308,735 | — | — |
| 2018-03-21 | $10.16 | $15.24 | 1,092,863 | — | — |
| 2018-03-20 | $10.23 | $15.34 | 1,311,241 | — | — |
| 2018-03-19 | $10.16 | $15.24 | 974,805 | — | — |
| 2018-03-16 | $10.27 | $15.40 | 1,951,677 | — | — |
| 2018-03-15 | $10.33 | $15.50 | 789,382 | — | — |
| 2018-03-14 | $10.36 | $15.53 | 1,087,444 | — | — |
| 2018-03-13 | $10.29 | $15.43 | 928,503 | — | — |
| 2018-03-12 | $10.36 | $15.53 | 1,094,026 | — | — |
| 2018-03-09 | $10.38 | $15.56 | 950,878 | — | — |
| 2018-03-08 | $10.05 | $15.07 | 1,175,842 | — | — |
| 2018-03-07 | $9.81 | $14.72 | 2,923,134 | — | — |
| 2018-03-06 | $9.75 | $14.62 | 1,033,399 | — | — |
| 2018-03-05 | $9.79 | $14.68 | 1,073,500 | — | — |
| 2018-03-02 | $9.64 | $14.46 | 1,127,186 | — | — |
| 2018-03-01 | $9.49 | $14.23 | 1,442,998 | — | — |
| 2018-02-28 | $9.57 | $14.36 | 1,208,046 | — | — |
| 2018-02-27 | $9.47 | $13.90 | 1,353,566 | — | — |
| 2018-02-26 | $9.53 | $13.99 | 2,220,797 | — | — |
| 2018-02-23 | $9.08 | $13.32 | 892,236 | — | — |
| 2018-02-22 | $9.10 | $13.35 | 1,293,257 | — | — |
| 2018-02-21 | $9.12 | $13.39 | 1,097,761 | — | — |
| 2018-02-20 | $9.62 | $14.12 | 1,481,314 | — | — |
| 2018-02-16 | $9.44 | $13.86 | 1,178,751 | — | — |
| 2018-02-15 | $9.27 | $13.61 | 1,965,796 | — | — |
| 2018-02-14 | $9.34 | $13.70 | 1,499,068 | — | — |
| 2018-02-13 | $9.08 | $13.32 | 782,969 | — | — |
| 2018-02-12 | $9.01 | $13.23 | 1,016,491 | — | — |
| 2018-02-09 | $8.86 | $13.00 | 1,432,808 | — | — |
| 2018-02-08 | $8.71 | $12.78 | 1,084,273 | — | — |
| 2018-02-07 | $9.16 | $13.45 | 1,073,850 | — | — |
| 2018-02-06 | $9.31 | $13.67 | 1,293,927 | — | — |
| 2018-02-05 | $9.08 | $13.32 | 1,085,613 | — | — |
| 2018-02-02 | $9.36 | $13.74 | 1,345,865 | — | — |
| 2018-02-01 | $9.49 | $13.93 | 1,222,866 | — | — |
| 2018-01-31 | $9.75 | $14.31 | 656,139 | — | — |
| 2018-01-30 | $9.94 | $14.60 | 587,335 | — | — |
| 2018-01-29 | $10.14 | $14.88 | 730,665 | — | — |
| 2018-01-26 | $10.25 | $15.04 | 941,005 | — | — |
| 2018-01-25 | $10.38 | $15.23 | 1,100,329 | — | — |
| 2018-01-24 | $10.64 | $15.62 | 3,581,179 | — | — |
| 2018-01-23 | $9.92 | $14.56 | 606,857 | — | — |
| 2018-01-22 | $9.77 | $14.34 | 544,611 | — | — |
| 2018-01-19 | $9.88 | $14.50 | 965,402 | — | — |
| 2018-01-18 | $9.75 | $14.31 | 1,008,025 | — | — |
| 2018-01-17 | $9.94 | $14.60 | 1,006,648 | — | — |
| 2018-01-16 | $9.84 | $14.44 | 1,022,193 | — | — |
| 2018-01-12 | $9.84 | $14.44 | 945,296 | — | — |
| 2018-01-11 | $9.94 | $14.60 | 729,181 | — | — |
| 2018-01-10 | $9.94 | $14.60 | 909,020 | — | — |
| 2018-01-09 | $10.05 | $14.76 | 1,755,525 | — | — |
| 2018-01-08 | $10.33 | $15.17 | 2,378,716 | — | — |
| 2018-01-05 | $10.81 | $15.87 | 1,201,179 | — | — |
| 2018-01-04 | $10.62 | $15.58 | 1,419,448 | — | — |
| 2018-01-03 | $10.73 | $15.74 | 1,557,958 | — | — |
| 2018-01-02 | $10.70 | $15.71 | 1,241,351 | — | — |