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
- 2013-04-26 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 | $8.55 | $8.55 | 10,400 | — | — |
| 2018-12-28 | $8.46 | $8.46 | 22,300 | — | — |
| 2018-12-27 | $8.00 | $8.00 | 300,100 | — | — |
| 2018-12-26 | $7.10 | $7.10 | 13,700 | — | — |
| 2018-12-24 | $6.75 | $6.75 | 8,800 | — | — |
| 2018-12-21 | $7.01 | $7.01 | 34,100 | — | — |
| 2018-12-20 | $7.86 | $7.86 | 52,800 | — | — |
| 2018-12-19 | $7.70 | $7.70 | 29,800 | — | — |
| 2018-12-18 | $7.95 | $7.95 | 45,900 | — | — |
| 2018-12-17 | $7.70 | $7.70 | 61,400 | — | — |
| 2018-12-14 | $7.00 | $7.00 | 8,600 | — | — |
| 2018-12-13 | $7.10 | $7.10 | 14,500 | — | — |
| 2018-12-12 | $7.07 | $7.07 | 11,900 | — | — |
| 2018-12-11 | $7.00 | $7.00 | 57,100 | — | — |
| 2018-12-10 | $7.07 | $7.07 | 111,000 | — | — |
| 2018-12-07 | $6.99 | $6.99 | 4,500 | — | — |
| 2018-12-06 | $6.55 | $6.55 | 2,300 | — | — |
| 2018-12-04 | $6.95 | $6.95 | 3,400 | — | — |
| 2018-12-03 | $7.25 | $7.25 | 6,200 | — | — |
| 2018-11-30 | $6.65 | $6.65 | 2,300 | — | — |
| 2018-11-29 | $6.50 | $6.50 | 2,500 | — | — |
| 2018-11-28 | $6.62 | $6.62 | 14,900 | — | — |
| 2018-11-27 | $5.97 | $5.97 | 12,600 | — | — |
| 2018-11-26 | $6.00 | $6.00 | 9,800 | — | — |
| 2018-11-23 | $5.97 | $5.97 | 11,800 | — | — |
| 2018-11-21 | $6.20 | $6.20 | 10,400 | — | — |
| 2018-11-20 | $5.96 | $5.96 | 5,400 | — | — |
| 2018-11-19 | $6.15 | $6.15 | 9,700 | — | — |
| 2018-11-16 | $6.30 | $6.30 | 10,100 | — | — |
| 2018-11-15 | $6.06 | $6.06 | 8,000 | — | — |
| 2018-11-14 | $5.90 | $5.90 | 2,400 | — | — |
| 2018-11-13 | $5.66 | $5.66 | 37,600 | — | — |
| 2018-11-12 | $5.67 | $5.67 | 6,800 | — | — |
| 2018-11-09 | $6.21 | $6.21 | 10,500 | — | — |
| 2018-11-08 | $6.50 | $6.50 | 17,900 | — | — |
| 2018-11-07 | $7.05 | $7.05 | 5,100 | — | — |
| 2018-11-06 | $7.20 | $7.20 | 8,500 | — | — |
| 2018-11-05 | $7.50 | $7.50 | 100 | — | — |
| 2018-11-02 | $7.50 | $7.50 | 1,700 | — | — |
| 2018-11-01 | $7.50 | $7.50 | 12,500 | — | — |
| 2018-10-31 | $7.90 | $7.90 | 3,000 | — | — |
| 2018-10-30 | $7.98 | $7.98 | 8,800 | — | — |
| 2018-10-29 | $8.20 | $8.20 | 11,400 | — | — |
| 2018-10-26 | $7.65 | $7.65 | 4,800 | — | — |
| 2018-10-25 | $7.72 | $7.72 | 7,000 | — | — |
| 2018-10-24 | $7.70 | $7.70 | 7,000 | — | — |
| 2018-10-23 | $7.60 | $7.60 | 21,800 | — | — |
| 2018-10-22 | $7.70 | $7.70 | 22,200 | — | — |
| 2018-10-19 | $8.00 | $8.00 | 11,800 | — | — |
| 2018-10-18 | $8.11 | $8.11 | 1,200 | — | — |
| 2018-10-17 | $8.20 | $8.20 | 1,300 | — | — |
| 2018-10-16 | $8.80 | $8.80 | 9,100 | — | — |
| 2018-10-15 | $8.20 | $8.20 | 4,200 | — | — |
| 2018-10-12 | $8.20 | $8.20 | 5,800 | — | — |
| 2018-10-11 | $8.25 | $8.25 | 8,200 | — | — |
| 2018-10-10 | $8.40 | $8.40 | 2,500 | — | — |
| 2018-10-09 | $8.90 | $8.90 | 6,200 | — | — |
| 2018-10-08 | $9.28 | $9.28 | 13,500 | — | — |
| 2018-10-05 | $8.75 | $8.75 | 5,100 | — | — |
| 2018-10-04 | $8.25 | $8.25 | 5,800 | — | — |
| 2018-10-03 | $8.58 | $8.58 | 2,600 | — | — |
| 2018-10-02 | $8.50 | $8.50 | 6,100 | — | — |
| 2018-10-01 | $9.00 | $9.00 | 2,400 | — | — |
| 2018-09-28 | $9.00 | $9.00 | 7,100 | — | — |
| 2018-09-27 | $9.20 | $9.20 | 5,700 | — | — |
| 2018-09-26 | $9.03 | $9.03 | 8,000 | — | — |
| 2018-09-25 | $8.60 | $8.60 | 500 | — | — |
| 2018-09-24 | $8.60 | $8.60 | 3,500 | — | — |
| 2018-09-21 | $8.63 | $8.63 | 2,300 | — | — |
| 2018-09-20 | $8.26 | $8.26 | 8,200 | — | — |
| 2018-09-19 | $8.15 | $8.15 | 6,200 | — | — |
| 2018-09-18 | $8.85 | $8.85 | 7,700 | — | — |
| 2018-09-17 | $8.98 | $8.98 | 5,200 | — | — |
| 2018-09-14 | $9.06 | $9.06 | 17,800 | — | — |
| 2018-09-13 | $8.64 | $8.64 | 12,000 | — | — |
| 2018-09-12 | $9.30 | $9.30 | 6,700 | — | — |
| 2018-09-11 | $9.15 | $9.15 | 20,400 | — | — |
| 2018-09-10 | $8.70 | $8.70 | 5,100 | — | — |
| 2018-09-07 | $8.50 | $8.50 | 18,100 | — | — |
| 2018-09-06 | $9.03 | $9.03 | 37,400 | — | — |
| 2018-09-05 | $8.52 | $8.52 | 15,200 | — | — |
| 2018-09-04 | $7.30 | $7.30 | 3,000 | — | — |
| 2018-08-31 | $7.00 | $7.00 | 3,200 | — | — |
| 2018-08-30 | $7.00 | $7.00 | 1,400 | — | — |
| 2018-08-29 | $7.50 | $7.50 | 500 | — | — |
| 2018-08-28 | $7.75 | $7.75 | 900 | — | — |
| 2018-08-27 | $7.99 | $7.99 | 2,600 | — | — |
| 2018-08-24 | $7.10 | $7.10 | 300 | — | — |
| 2018-08-23 | $7.07 | $7.07 | 1,700 | — | — |
| 2018-08-22 | $8.00 | $8.00 | 600 | — | — |
| 2018-08-21 | $8.00 | $8.00 | 700 | — | — |
| 2018-08-20 | $7.25 | $7.25 | 2,800 | — | — |
| 2018-08-17 | $7.05 | $7.05 | 1,800 | — | — |
| 2018-08-16 | $8.00 | $8.00 | 2,500 | — | — |
| 2018-08-15 | $7.00 | $7.00 | 3,300 | — | — |
| 2018-08-14 | $7.30 | $7.30 | 600 | — | — |
| 2018-08-13 | $7.00 | $7.00 | 4,400 | — | — |
| 2018-08-10 | $7.21 | $7.21 | 2,400 | — | — |
| 2018-08-09 | $7.00 | $7.00 | 900 | — | — |
| 2018-08-08 | $8.00 | $8.00 | 0 | — | — |
| 2018-08-07 | $8.00 | $8.00 | 3,496 | — | — |
| 2018-08-06 | $7.50 | $7.50 | 1,476 | — | — |
| 2018-08-03 | $7.50 | $7.50 | 3,044 | — | — |
| 2018-08-02 | $7.00 | $7.00 | 3,872 | — | — |
| 2018-08-01 | $7.75 | $7.75 | 2,388 | — | — |
| 2018-07-31 | $8.00 | $8.00 | 2,988 | — | — |
| 2018-07-30 | $7.00 | $7.00 | 8,076 | — | — |
| 2018-07-27 | $8.00 | $8.00 | 3,696 | — | — |
| 2018-07-26 | $8.50 | $8.50 | 2,496 | — | — |
| 2018-07-25 | $8.25 | $8.25 | 4,136 | — | — |
| 2018-07-24 | $7.75 | $7.75 | 3,756 | — | — |
| 2018-07-23 | $8.50 | $8.50 | 11,192 | — | — |
| 2018-07-20 | $8.50 | $8.50 | 6,288 | — | — |
| 2018-07-19 | $8.00 | $8.00 | 1,684 | — | — |
| 2018-07-18 | $8.00 | $8.00 | 9,872 | — | — |
| 2018-07-17 | $8.50 | $8.50 | 7,272 | — | — |
| 2018-07-16 | $8.75 | $8.75 | 18,740 | — | — |
| 2018-07-13 | $8.00 | $8.00 | 7,076 | — | — |
| 2018-07-12 | $7.50 | $7.50 | 2,220 | — | — |
| 2018-07-11 | $6.50 | $6.50 | 1,548 | — | — |
| 2018-07-10 | $6.75 | $6.75 | 1,388 | — | — |
| 2018-07-09 | $6.75 | $6.75 | 2,192 | — | — |
| 2018-07-06 | $6.75 | $6.75 | 9,208 | — | — |
| 2018-07-05 | $6.75 | $6.75 | 13,824 | — | — |
| 2018-07-03 | $7.50 | $7.50 | 9,144 | — | — |
| 2018-07-02 | $6.50 | $6.50 | 5,068 | — | — |
| 2018-06-29 | $6.50 | $6.50 | 28,644 | — | — |
| 2018-06-28 | $5.25 | $5.25 | 3,096 | — | — |
| 2018-06-27 | $5.25 | $5.25 | 11,452 | — | — |
| 2018-06-26 | $5.25 | $5.25 | 11,604 | — | — |
| 2018-06-25 | $5.00 | $5.00 | 18,500 | — | — |
| 2018-06-22 | $5.75 | $5.75 | 18,324 | — | — |
| 2018-06-21 | $5.75 | $5.75 | 5,932 | — | — |
| 2018-06-20 | $5.75 | $5.75 | 3,120 | — | — |
| 2018-06-19 | $5.50 | $5.50 | 2,168 | — | — |
| 2018-06-18 | $5.25 | $5.25 | 5,160 | — | — |
| 2018-06-15 | $5.50 | $5.50 | 4,300 | — | — |
| 2018-06-14 | $4.75 | $4.75 | 4,928 | — | — |
| 2018-06-13 | $5.50 | $5.50 | 680 | — | — |
| 2018-06-12 | $5.50 | $5.50 | 1,548 | — | — |
| 2018-06-11 | $5.50 | $5.50 | 984 | — | — |
| 2018-06-08 | $5.75 | $5.75 | 4,916 | — | — |
| 2018-06-07 | $5.50 | $5.50 | 1,516 | — | — |
| 2018-06-06 | $5.25 | $5.25 | 4,664 | — | — |
| 2018-06-05 | $5.50 | $5.50 | 1,612 | — | — |
| 2018-06-04 | $5.00 | $5.00 | 2,068 | — | — |
| 2018-06-01 | $5.25 | $5.25 | 2,020 | — | — |
| 2018-05-31 | $5.50 | $5.50 | 3,188 | — | — |
| 2018-05-30 | $5.75 | $5.75 | 5,960 | — | — |
| 2018-05-29 | $5.50 | $5.50 | 6,932 | — | — |
| 2018-05-25 | $5.50 | $5.50 | 4,672 | — | — |
| 2018-05-24 | $5.25 | $5.25 | 188 | — | — |
| 2018-05-23 | $5.00 | $5.00 | 3,624 | — | — |
| 2018-05-22 | $5.25 | $5.25 | 6,444 | — | — |
| 2018-05-21 | $5.00 | $5.00 | 816 | — | — |
| 2018-05-18 | $5.25 | $5.25 | 1,412 | — | — |
| 2018-05-17 | $5.75 | $5.75 | 2,120 | — | — |
| 2018-05-16 | $5.00 | $5.00 | 708 | — | — |
| 2018-05-15 | $5.00 | $5.00 | 10,968 | — | — |
| 2018-05-14 | $5.00 | $5.00 | 1,204 | — | — |
| 2018-05-11 | $5.00 | $5.00 | 76 | — | — |
| 2018-05-10 | $5.00 | $5.00 | 1,236 | — | — |
| 2018-05-09 | $5.00 | $5.00 | 2,596 | — | — |
| 2018-05-08 | $5.25 | $5.25 | 1,372 | — | — |
| 2018-05-07 | $5.25 | $5.25 | 3,376 | — | — |
| 2018-05-04 | $5.25 | $5.25 | 1,916 | — | — |
| 2018-05-03 | $5.25 | $5.25 | 3,476 | — | — |
| 2018-05-02 | $4.75 | $4.75 | 2,568 | — | — |
| 2018-05-01 | $5.25 | $5.25 | 3,588 | — | — |
| 2018-04-30 | $5.00 | $5.00 | 3,644 | — | — |
| 2018-04-27 | $5.25 | $5.25 | 1,720 | — | — |
| 2018-04-26 | $5.25 | $5.25 | 11,140 | — | — |
| 2018-04-25 | $5.50 | $5.50 | 5,560 | — | — |
| 2018-04-24 | $5.50 | $5.50 | 1,984 | — | — |
| 2018-04-23 | $5.75 | $5.75 | 1,276 | — | — |
| 2018-04-20 | $6.00 | $6.00 | 3,840 | — | — |
| 2018-04-19 | $5.50 | $5.50 | 1,592 | — | — |
| 2018-04-18 | $6.00 | $6.00 | 3,348 | — | — |
| 2018-04-17 | $5.75 | $5.75 | 3,596 | — | — |
| 2018-04-16 | $5.75 | $5.75 | 5,320 | — | — |
| 2018-04-13 | $6.00 | $6.00 | 680 | — | — |
| 2018-04-12 | $6.00 | $6.00 | 572 | — | — |
| 2018-04-11 | $6.00 | $6.00 | 6,048 | — | — |
| 2018-04-10 | $6.00 | $6.00 | 1,212 | — | — |
| 2018-04-09 | $6.00 | $6.00 | 8,304 | — | — |
| 2018-04-06 | $6.25 | $6.25 | 13,660 | — | — |
| 2018-04-05 | $6.25 | $6.25 | 10,428 | — | — |
| 2018-04-04 | $6.25 | $6.25 | 2,392 | — | — |
| 2018-04-03 | $6.25 | $6.25 | 2,092 | — | — |
| 2018-04-02 | $6.25 | $6.25 | 1,784 | — | — |
| 2018-03-29 | $6.25 | $6.25 | 1,804 | — | — |
| 2018-03-28 | $6.50 | $6.50 | 1,204 | — | — |
| 2018-03-27 | $6.50 | $6.50 | 3,816 | — | — |
| 2018-03-26 | $6.25 | $6.25 | 3,184 | — | — |
| 2018-03-23 | $6.50 | $6.50 | 2,512 | — | — |
| 2018-03-22 | $6.50 | $6.50 | 7,272 | — | — |
| 2018-03-21 | $6.75 | $6.75 | 2,928 | — | — |
| 2018-03-20 | $6.50 | $6.50 | 6,592 | — | — |
| 2018-03-19 | $6.25 | $6.25 | 4,524 | — | — |
| 2018-03-16 | $6.50 | $6.50 | 7,896 | — | — |
| 2018-03-15 | $6.75 | $6.75 | 5,568 | — | — |
| 2018-03-14 | $6.00 | $6.00 | 2,716 | — | — |
| 2018-03-13 | $6.50 | $6.50 | 9,008 | — | — |
| 2018-03-12 | $6.25 | $6.25 | 11,336 | — | — |
| 2018-03-09 | $5.75 | $5.75 | 2,208 | — | — |
| 2018-03-08 | $5.25 | $5.25 | 6,728 | — | — |
| 2018-03-07 | $5.25 | $5.25 | 1,168 | — | — |
| 2018-03-06 | $5.25 | $5.25 | 2,136 | — | — |
| 2018-03-05 | $5.50 | $5.50 | 1,628 | — | — |
| 2018-03-02 | $5.50 | $5.50 | 4,004 | — | — |
| 2018-03-01 | $5.75 | $5.75 | 4,732 | — | — |
| 2018-02-28 | $5.50 | $5.50 | 6,416 | — | — |
| 2018-02-27 | $5.50 | $5.50 | 4,520 | — | — |
| 2018-02-26 | $5.75 | $5.75 | 1,256 | — | — |
| 2018-02-23 | $5.50 | $5.50 | 3,900 | — | — |
| 2018-02-22 | $5.75 | $5.75 | 1,248 | — | — |
| 2018-02-21 | $6.00 | $6.00 | 17,556 | — | — |
| 2018-02-20 | $6.00 | $6.00 | 4,040 | — | — |
| 2018-02-16 | $6.00 | $6.00 | 680 | — | — |
| 2018-02-15 | $6.00 | $6.00 | 968 | — | — |
| 2018-02-14 | $6.00 | $6.00 | 1,096 | — | — |
| 2018-02-13 | $5.75 | $5.75 | 6,928 | — | — |
| 2018-02-12 | $6.25 | $6.25 | 1,188 | — | — |
| 2018-02-09 | $6.00 | $6.00 | 1,032 | — | — |
| 2018-02-08 | $6.25 | $6.25 | 4,348 | — | — |
| 2018-02-07 | $6.50 | $6.50 | 2,000 | — | — |
| 2018-02-06 | $6.75 | $6.75 | 6,388 | — | — |
| 2018-02-05 | $5.75 | $5.75 | 23,316 | — | — |
| 2018-02-02 | $6.50 | $6.50 | 7,092 | — | — |
| 2018-02-01 | $7.00 | $7.00 | 7,712 | — | — |
| 2018-01-31 | $7.00 | $7.00 | 2,388 | — | — |
| 2018-01-30 | $6.50 | $6.50 | 6,484 | — | — |
| 2018-01-29 | $6.75 | $6.75 | 17,272 | — | — |
| 2018-01-26 | $6.75 | $6.75 | 15,432 | — | — |
| 2018-01-25 | $7.00 | $7.00 | 16,340 | — | — |
| 2018-01-24 | $6.00 | $6.00 | 5,340 | — | — |
| 2018-01-23 | $6.50 | $6.50 | 10,432 | — | — |
| 2018-01-22 | $6.75 | $6.75 | 46,352 | — | — |
| 2018-01-19 | $5.75 | $5.75 | 12,872 | — | — |
| 2018-01-18 | $5.00 | $5.00 | 6,516 | — | — |
| 2018-01-17 | $5.25 | $5.25 | 12,280 | — | — |
| 2018-01-16 | $5.00 | $5.00 | 27,052 | — | — |
| 2018-01-12 | $6.25 | $6.25 | 46,816 | — | — |
| 2018-01-11 | $7.00 | $7.00 | 77,592 | — | — |
| 2018-01-10 | $4.25 | $4.25 | 14,384 | — | — |
| 2018-01-09 | $4.00 | $4.00 | 11,940 | — | — |
| 2018-01-08 | $4.00 | $4.00 | 4,448 | — | — |
| 2018-01-05 | $4.00 | $4.00 | 8,932 | — | — |
| 2018-01-04 | $4.00 | $4.00 | 1,988 | — | — |
| 2018-01-03 | $4.00 | $4.00 | 29,684 | — | — |
| 2018-01-02 | $4.00 | $4.00 | 2,800 | — | — |