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
- 2018-01-19 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 | $6.01 | $6.11 | 2,658,000 | — | — |
| 2018-12-28 | $6.11 | $6.21 | 3,024,000 | — | — |
| 2018-12-27 | $6.16 | $6.27 | 2,172,000 | — | — |
| 2018-12-26 | $6.29 | $6.40 | 2,718,200 | — | — |
| 2018-12-24 | $6.01 | $6.11 | 1,034,200 | — | — |
| 2018-12-21 | $6.21 | $6.32 | 8,084,500 | — | — |
| 2018-12-20 | $6.39 | $6.50 | 2,486,100 | — | — |
| 2018-12-19 | $6.52 | $6.63 | 2,493,900 | — | — |
| 2018-12-18 | $6.57 | $6.68 | 2,353,700 | — | — |
| 2018-12-17 | $6.71 | $6.82 | 2,998,000 | — | — |
| 2018-12-14 | $6.82 | $6.94 | 2,858,900 | — | — |
| 2018-12-13 | $7.19 | $7.31 | 1,745,300 | — | — |
| 2018-12-12 | $7.40 | $7.49 | 2,384,600 | — | — |
| 2018-12-11 | $7.26 | $7.35 | 2,251,500 | — | — |
| 2018-12-10 | $7.26 | $7.35 | 1,744,500 | — | — |
| 2018-12-07 | $7.45 | $7.54 | 1,746,700 | — | — |
| 2018-12-06 | $7.67 | $7.76 | 1,640,500 | — | — |
| 2018-12-04 | $7.42 | $7.51 | 1,538,300 | — | — |
| 2018-12-03 | $7.74 | $7.83 | 2,147,800 | — | — |
| 2018-11-30 | $7.81 | $7.91 | 1,194,900 | — | — |
| 2018-11-29 | $7.85 | $7.95 | 952,800 | — | — |
| 2018-11-28 | $7.86 | $7.96 | 1,678,300 | — | — |
| 2018-11-27 | $7.48 | $7.57 | 1,157,600 | — | — |
| 2018-11-26 | $7.60 | $7.69 | 1,156,300 | — | — |
| 2018-11-23 | $7.66 | $7.75 | 430,100 | — | — |
| 2018-11-21 | $7.61 | $7.70 | 948,300 | — | — |
| 2018-11-20 | $7.42 | $7.51 | 1,521,100 | — | — |
| 2018-11-19 | $7.68 | $7.77 | 1,469,600 | — | — |
| 2018-11-16 | $8.06 | $8.16 | 1,495,800 | — | — |
| 2018-11-15 | $7.91 | $8.01 | 1,061,300 | — | — |
| 2018-11-14 | $7.74 | $7.83 | 980,300 | — | — |
| 2018-11-13 | $7.85 | $7.95 | 2,129,900 | — | — |
| 2018-11-12 | $7.45 | $7.54 | 1,580,000 | — | — |
| 2018-11-09 | $7.85 | $7.95 | 2,385,000 | — | — |
| 2018-11-08 | $8.10 | $8.20 | 4,823,100 | — | — |
| 2018-11-07 | $7.42 | $7.51 | 2,939,000 | — | — |
| 2018-11-06 | $7.32 | $7.41 | 2,454,200 | — | — |
| 2018-11-05 | $7.70 | $7.79 | 1,091,800 | — | — |
| 2018-11-02 | $7.77 | $7.87 | 932,600 | — | — |
| 2018-11-01 | $7.72 | $7.81 | 1,445,400 | — | — |
| 2018-10-31 | $7.74 | $7.83 | 2,404,100 | — | — |
| 2018-10-30 | $7.30 | $7.39 | 1,201,400 | — | — |
| 2018-10-29 | $7.30 | $7.39 | 1,730,800 | — | — |
| 2018-10-26 | $7.42 | $7.51 | 2,304,000 | — | — |
| 2018-10-25 | $7.49 | $7.58 | 1,478,700 | — | — |
| 2018-10-24 | $7.37 | $7.46 | 2,820,300 | — | — |
| 2018-10-23 | $7.50 | $7.59 | 1,264,100 | — | — |
| 2018-10-22 | $7.38 | $7.47 | 1,821,800 | — | — |
| 2018-10-19 | $7.77 | $7.87 | 1,430,900 | — | — |
| 2018-10-18 | $7.75 | $7.85 | 873,200 | — | — |
| 2018-10-17 | $7.77 | $7.87 | 1,031,000 | — | — |
| 2018-10-16 | $8.01 | $8.11 | 1,131,500 | — | — |
| 2018-10-15 | $7.72 | $7.81 | 1,794,700 | — | — |
| 2018-10-12 | $7.52 | $7.61 | 3,163,500 | — | — |
| 2018-10-11 | $7.77 | $7.87 | 3,516,900 | — | — |
| 2018-10-10 | $8.14 | $8.24 | 2,213,700 | — | — |
| 2018-10-09 | $8.63 | $8.74 | 943,700 | — | — |
| 2018-10-08 | $8.64 | $8.75 | 1,512,400 | — | — |
| 2018-10-05 | $8.69 | $8.80 | 1,243,300 | — | — |
| 2018-10-04 | $8.79 | $8.90 | 1,194,300 | — | — |
| 2018-10-03 | $8.81 | $8.92 | 1,962,100 | — | — |
| 2018-10-02 | $8.74 | $8.85 | 4,000,800 | — | — |
| 2018-10-01 | $9.20 | $9.31 | 2,084,200 | — | — |
| 2018-09-28 | $9.39 | $9.51 | 2,296,000 | — | — |
| 2018-09-27 | $9.39 | $9.51 | 2,025,300 | — | — |
| 2018-09-26 | $9.38 | $9.50 | 1,443,900 | — | — |
| 2018-09-25 | $9.23 | $9.34 | 1,323,000 | — | — |
| 2018-09-24 | $9.26 | $9.37 | 2,853,000 | — | — |
| 2018-09-21 | $9.37 | $9.48 | 10,142,800 | — | — |
| 2018-09-20 | $8.92 | $9.03 | 9,326,700 | — | — |
| 2018-09-19 | $8.37 | $8.47 | 1,707,200 | — | — |
| 2018-09-18 | $8.59 | $8.70 | 6,629,800 | — | — |
| 2018-09-17 | $8.40 | $8.50 | 1,658,100 | — | — |
| 2018-09-14 | $8.56 | $8.63 | 1,301,900 | — | — |
| 2018-09-13 | $8.59 | $8.66 | 1,068,000 | — | — |
| 2018-09-12 | $8.61 | $8.68 | 1,540,900 | — | — |
| 2018-09-11 | $8.52 | $8.59 | 2,682,500 | — | — |
| 2018-09-10 | $8.64 | $8.71 | 2,081,500 | — | — |
| 2018-09-07 | $8.80 | $8.87 | 1,034,300 | — | — |
| 2018-09-06 | $8.96 | $9.03 | 3,998,700 | — | — |
| 2018-09-05 | $8.77 | $8.84 | 8,316,100 | — | — |
| 2018-09-04 | $9.19 | $9.26 | 1,721,700 | — | — |
| 2018-08-31 | $8.95 | $9.02 | 999,500 | — | — |
| 2018-08-30 | $8.93 | $9.00 | 3,088,100 | — | — |
| 2018-08-29 | $9.25 | $9.33 | 3,115,000 | — | — |
| 2018-08-28 | $9.21 | $9.28 | 4,667,900 | — | — |
| 2018-08-27 | $9.04 | $9.11 | 1,856,100 | — | — |
| 2018-08-24 | $9.01 | $9.08 | 1,129,200 | — | — |
| 2018-08-23 | $8.99 | $9.06 | 3,268,300 | — | — |
| 2018-08-22 | $9.08 | $9.15 | 2,491,300 | — | — |
| 2018-08-21 | $9.14 | $9.21 | 3,548,900 | — | — |
| 2018-08-20 | $8.69 | $8.76 | 1,857,700 | — | — |
| 2018-08-17 | $8.71 | $8.78 | 1,376,800 | — | — |
| 2018-08-16 | $8.72 | $8.79 | 2,375,900 | — | — |
| 2018-08-15 | $8.73 | $8.80 | 1,996,600 | — | — |
| 2018-08-14 | $8.90 | $8.97 | 3,111,200 | — | — |
| 2018-08-13 | $9.15 | $9.22 | 2,992,800 | — | — |
| 2018-08-10 | $8.90 | $8.97 | 4,924,900 | — | — |
| 2018-08-09 | $8.47 | $8.54 | 6,842,000 | — | — |
| 2018-08-08 | $9.48 | $9.56 | 5,827,800 | — | — |
| 2018-08-07 | $9.15 | $9.22 | 2,852,400 | — | — |
| 2018-08-06 | $8.98 | $9.05 | 1,465,100 | — | — |
| 2018-08-03 | $8.91 | $8.98 | 1,804,500 | — | — |
| 2018-08-02 | $8.62 | $8.69 | 2,390,200 | — | — |
| 2018-08-01 | $8.95 | $9.02 | 1,071,500 | — | — |
| 2018-07-31 | $9.01 | $9.08 | 3,398,800 | — | — |
| 2018-07-30 | $8.78 | $8.85 | 1,711,600 | — | — |
| 2018-07-27 | $9.01 | $9.08 | 2,238,200 | — | — |
| 2018-07-26 | $9.10 | $9.17 | 1,383,900 | — | — |
| 2018-07-25 | $9.23 | $9.30 | 1,345,300 | — | — |
| 2018-07-24 | $9.25 | $9.33 | 1,752,400 | — | — |
| 2018-07-23 | $9.36 | $9.44 | 1,682,300 | — | — |
| 2018-07-20 | $9.35 | $9.43 | 1,512,500 | — | — |
| 2018-07-19 | $9.36 | $9.44 | 2,050,900 | — | — |
| 2018-07-18 | $9.45 | $9.53 | 2,028,600 | — | — |
| 2018-07-17 | $9.39 | $9.47 | 2,589,200 | — | — |
| 2018-07-16 | $9.18 | $9.25 | 1,453,200 | — | — |
| 2018-07-13 | $8.96 | $9.03 | 2,935,800 | — | — |
| 2018-07-12 | $8.92 | $8.99 | 2,570,900 | — | — |
| 2018-07-11 | $8.58 | $8.65 | 1,597,900 | — | — |
| 2018-07-10 | $8.62 | $8.69 | 2,203,100 | — | — |
| 2018-07-09 | $8.54 | $8.61 | 1,872,200 | — | — |
| 2018-07-06 | $8.18 | $8.25 | 794,100 | — | — |
| 2018-07-05 | $8.08 | $8.15 | 1,888,800 | — | — |
| 2018-07-03 | $8.05 | $8.12 | 1,478,900 | — | — |
| 2018-07-02 | $8.15 | $8.22 | 2,936,300 | — | — |
| 2018-06-29 | $8.65 | $8.72 | 3,132,200 | — | — |
| 2018-06-28 | $8.42 | $8.49 | 3,688,800 | — | — |
| 2018-06-27 | $8.87 | $8.94 | 2,056,600 | — | — |
| 2018-06-26 | $8.77 | $8.84 | 1,710,300 | — | — |
| 2018-06-25 | $8.69 | $8.76 | 4,656,800 | — | — |
| 2018-06-22 | $8.73 | $8.80 | 2,749,600 | — | — |
| 2018-06-21 | $8.67 | $8.71 | 3,147,700 | — | — |
| 2018-06-20 | $8.70 | $8.74 | 4,370,000 | — | — |
| 2018-06-19 | $8.26 | $8.29 | 2,222,700 | — | — |
| 2018-06-18 | $8.29 | $8.32 | 3,408,700 | — | — |
| 2018-06-15 | $7.98 | $8.01 | 2,760,000 | — | — |
| 2018-06-14 | $8.09 | $8.12 | 2,884,200 | — | — |
| 2018-06-13 | $8.05 | $8.08 | 3,093,300 | — | — |
| 2018-06-12 | $8.29 | $8.32 | 3,254,700 | — | — |
| 2018-06-11 | $7.97 | $8.00 | 3,721,400 | — | — |
| 2018-06-08 | $8.22 | $8.25 | 2,004,700 | — | — |
| 2018-06-07 | $8.00 | $8.03 | 1,368,600 | — | — |
| 2018-06-06 | $7.96 | $7.99 | 2,587,300 | — | — |
| 2018-06-05 | $7.96 | $7.99 | 1,447,800 | — | — |
| 2018-06-04 | $7.80 | $7.83 | 1,267,400 | — | — |
| 2018-06-01 | $7.64 | $7.67 | 3,240,500 | — | — |
| 2018-05-31 | $7.52 | $7.55 | 3,670,600 | — | — |
| 2018-05-30 | $7.67 | $7.70 | 2,222,400 | — | — |
| 2018-05-29 | $7.46 | $7.49 | 3,414,100 | — | — |
| 2018-05-25 | $7.47 | $7.50 | 2,114,100 | — | — |
| 2018-05-24 | $7.70 | $7.73 | 1,736,000 | — | — |
| 2018-05-23 | $7.67 | $7.70 | 1,666,300 | — | — |
| 2018-05-22 | $7.64 | $7.67 | 3,737,200 | — | — |
| 2018-05-21 | $7.75 | $7.78 | 4,144,800 | — | — |
| 2018-05-18 | $7.27 | $7.30 | 3,752,500 | — | — |
| 2018-05-17 | $7.17 | $7.20 | 5,713,200 | — | — |
| 2018-05-16 | $7.00 | $7.03 | 3,923,900 | — | — |
| 2018-05-15 | $7.13 | $7.16 | 7,754,600 | — | — |
| 2018-05-14 | $7.30 | $7.33 | 6,584,800 | — | — |
| 2018-05-11 | $7.40 | $7.43 | 6,672,800 | — | — |
| 2018-05-10 | $7.92 | $7.95 | 4,317,400 | — | — |
| 2018-05-09 | $7.82 | $7.85 | 11,564,900 | — | — |
| 2018-05-08 | $8.57 | $8.60 | 4,159,200 | — | — |
| 2018-05-07 | $8.44 | $8.47 | 2,578,200 | — | — |
| 2018-05-04 | $8.08 | $8.11 | 4,964,300 | — | — |
| 2018-05-03 | $8.28 | $8.31 | 3,358,800 | — | — |
| 2018-05-02 | $8.70 | $8.74 | 1,727,700 | — | — |
| 2018-05-01 | $8.68 | $8.72 | 1,698,000 | — | — |
| 2018-04-30 | $8.91 | $8.95 | 2,558,300 | — | — |
| 2018-04-27 | $9.11 | $9.15 | 1,356,600 | — | — |
| 2018-04-26 | $9.08 | $9.12 | 3,967,900 | — | — |
| 2018-04-25 | $9.12 | $9.16 | 1,251,100 | — | — |
| 2018-04-24 | $8.99 | $9.03 | 1,616,800 | — | — |
| 2018-04-23 | $8.95 | $8.99 | 2,354,200 | — | — |
| 2018-04-20 | $9.30 | $9.34 | 1,070,900 | — | — |
| 2018-04-19 | $9.38 | $9.42 | 3,010,800 | — | — |
| 2018-04-18 | $9.56 | $9.60 | 2,788,800 | — | — |
| 2018-04-17 | $9.25 | $9.29 | 2,045,800 | — | — |
| 2018-04-16 | $8.99 | $9.03 | 1,314,100 | — | — |
| 2018-04-13 | $8.99 | $9.03 | 2,198,600 | — | — |
| 2018-04-12 | $9.10 | $9.14 | 2,704,300 | — | — |
| 2018-04-11 | $9.02 | $9.06 | 1,979,700 | — | — |
| 2018-04-10 | $9.05 | $9.09 | 4,052,700 | — | — |
| 2018-04-09 | $9.12 | $9.16 | 4,643,200 | — | — |
| 2018-04-06 | $8.75 | $8.79 | 3,687,600 | — | — |
| 2018-04-05 | $8.81 | $8.85 | 10,407,600 | — | — |
| 2018-04-04 | $7.85 | $7.88 | 4,205,600 | — | — |
| 2018-04-03 | $7.55 | $7.58 | 3,926,500 | — | — |
| 2018-04-02 | $7.83 | $7.86 | 2,443,700 | — | — |
| 2018-03-29 | $7.93 | $7.96 | 2,952,700 | — | — |
| 2018-03-28 | $7.60 | $7.63 | 3,590,900 | — | — |
| 2018-03-27 | $7.56 | $7.59 | 3,582,900 | — | — |
| 2018-03-26 | $7.95 | $7.98 | 4,396,900 | — | — |
| 2018-03-23 | $8.10 | $8.13 | 4,169,000 | — | — |
| 2018-03-22 | $8.67 | $8.67 | 2,408,100 | — | — |
| 2018-03-21 | $8.97 | $8.97 | 3,754,700 | — | — |
| 2018-03-20 | $8.96 | $8.96 | 3,126,400 | — | — |
| 2018-03-19 | $9.14 | $9.14 | 6,452,500 | — | — |
| 2018-03-16 | $8.73 | $8.73 | 17,341,300 | — | — |
| 2018-03-15 | $8.93 | $8.93 | 10,293,500 | — | — |
| 2018-03-14 | $10.21 | $10.21 | 5,656,700 | — | — |
| 2018-03-13 | $10.54 | $10.54 | 3,052,700 | — | — |
| 2018-03-12 | $10.71 | $10.71 | 2,337,500 | — | — |
| 2018-03-09 | $10.53 | $10.53 | 1,995,000 | — | — |
| 2018-03-08 | $10.52 | $10.52 | 4,982,700 | — | — |
| 2018-03-07 | $10.40 | $10.40 | 1,714,600 | — | — |
| 2018-03-06 | $10.35 | $10.35 | 4,146,200 | — | — |
| 2018-03-05 | $10.72 | $10.72 | 2,845,500 | — | — |
| 2018-03-02 | $11.07 | $11.07 | 3,135,000 | — | — |
| 2018-03-01 | $10.68 | $10.68 | 2,502,000 | — | — |
| 2018-02-28 | $10.56 | $10.56 | 6,566,400 | — | — |
| 2018-02-27 | $11.60 | $11.60 | 1,849,200 | — | — |
| 2018-02-26 | $12.15 | $12.15 | 1,639,700 | — | — |
| 2018-02-23 | $11.98 | $11.98 | 3,210,000 | — | — |
| 2018-02-22 | $11.91 | $11.91 | 2,007,200 | — | — |
| 2018-02-21 | $11.65 | $11.65 | 2,562,200 | — | — |
| 2018-02-20 | $11.59 | $11.59 | 1,824,400 | — | — |
| 2018-02-16 | $11.58 | $11.58 | 1,617,300 | — | — |
| 2018-02-15 | $11.69 | $11.69 | 5,526,000 | — | — |
| 2018-02-14 | $11.94 | $11.94 | 5,808,100 | — | — |
| 2018-02-13 | $12.15 | $12.15 | 6,081,700 | — | — |
| 2018-02-12 | $12.68 | $12.68 | 2,783,100 | — | — |
| 2018-02-09 | $12.64 | $12.64 | 4,091,500 | — | — |
| 2018-02-08 | $12.37 | $12.37 | 4,065,800 | — | — |
| 2018-02-07 | $12.51 | $12.51 | 2,671,200 | — | — |
| 2018-02-06 | $12.30 | $12.30 | 4,608,500 | — | — |
| 2018-02-05 | $12.64 | $12.64 | 4,006,400 | — | — |
| 2018-02-02 | $12.86 | $12.86 | 6,012,400 | — | — |
| 2018-02-01 | $12.75 | $12.75 | 6,075,100 | — | — |
| 2018-01-31 | $12.48 | $12.48 | 6,624,700 | — | — |
| 2018-01-30 | $12.40 | $12.40 | 5,638,800 | — | — |
| 2018-01-29 | $12.08 | $12.08 | 9,508,400 | — | — |
| 2018-01-26 | $11.90 | $11.90 | 7,910,600 | — | — |
| 2018-01-25 | $11.90 | $11.90 | 9,448,600 | — | — |
| 2018-01-24 | $11.91 | $11.91 | 10,369,000 | — | — |
| 2018-01-23 | $11.91 | $11.91 | 8,272,100 | — | — |
| 2018-01-22 | $11.45 | $11.45 | 26,132,900 | — | — |
| 2018-01-19 | $12.39 | $12.39 | 68,187,400 | — | — |