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
- 2011-01-28 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 | $6.96 | $6.96 | 179,200 | — | — |
| 2018-12-28 | $6.80 | $6.80 | 191,700 | — | — |
| 2018-12-27 | $6.78 | $6.78 | 334,400 | — | — |
| 2018-12-26 | $6.76 | $6.76 | 203,600 | — | — |
| 2018-12-24 | $6.50 | $6.50 | 173,700 | — | — |
| 2018-12-21 | $6.70 | $6.70 | 503,500 | — | — |
| 2018-12-20 | $6.64 | $6.64 | 425,300 | — | — |
| 2018-12-19 | $6.66 | $6.66 | 320,100 | — | — |
| 2018-12-18 | $6.72 | $6.72 | 340,000 | — | — |
| 2018-12-17 | $6.71 | $6.71 | 387,500 | — | — |
| 2018-12-14 | $7.05 | $7.05 | 321,800 | — | — |
| 2018-12-13 | $7.09 | $7.09 | 179,400 | — | — |
| 2018-12-12 | $7.13 | $7.13 | 448,300 | — | — |
| 2018-12-11 | $7.03 | $7.03 | 471,200 | — | — |
| 2018-12-10 | $6.99 | $6.99 | 249,500 | — | — |
| 2018-12-07 | $7.09 | $7.09 | 259,700 | — | — |
| 2018-12-06 | $7.12 | $7.12 | 591,400 | — | — |
| 2018-12-04 | $7.11 | $7.11 | 424,400 | — | — |
| 2018-12-03 | $7.00 | $7.00 | 549,400 | — | — |
| 2018-11-30 | $6.98 | $6.98 | 316,500 | — | — |
| 2018-11-29 | $7.00 | $7.00 | 349,300 | — | — |
| 2018-11-28 | $6.90 | $6.90 | 488,700 | — | — |
| 2018-11-27 | $6.89 | $6.89 | 195,600 | — | — |
| 2018-11-26 | $6.94 | $6.94 | 887,800 | — | — |
| 2018-11-23 | $7.00 | $7.00 | 94,300 | — | — |
| 2018-11-21 | $6.97 | $6.97 | 485,300 | — | — |
| 2018-11-20 | $6.82 | $6.82 | 1,077,000 | — | — |
| 2018-11-19 | $7.02 | $7.02 | 885,500 | — | — |
| 2018-11-16 | $7.19 | $7.19 | 536,800 | — | — |
| 2018-11-15 | $7.14 | $7.14 | 515,500 | — | — |
| 2018-11-14 | $7.15 | $7.15 | 707,600 | — | — |
| 2018-11-13 | $7.06 | $7.06 | 1,125,500 | — | — |
| 2018-11-12 | $7.28 | $7.28 | 441,000 | — | — |
| 2018-11-09 | $7.28 | $7.28 | 497,900 | — | — |
| 2018-11-08 | $7.50 | $7.50 | 438,900 | — | — |
| 2018-11-07 | $7.74 | $7.74 | 204,100 | — | — |
| 2018-11-06 | $7.87 | $7.87 | 215,500 | — | — |
| 2018-11-05 | $8.00 | $8.00 | 277,600 | — | — |
| 2018-11-02 | $8.18 | $8.18 | 253,800 | — | — |
| 2018-11-01 | $7.90 | $7.90 | 331,700 | — | — |
| 2018-10-31 | $8.00 | $8.00 | 1,081,800 | — | — |
| 2018-10-30 | $7.70 | $7.70 | 255,300 | — | — |
| 2018-10-29 | $7.68 | $7.68 | 222,100 | — | — |
| 2018-10-26 | $7.72 | $7.72 | 256,000 | — | — |
| 2018-10-25 | $7.70 | $7.70 | 389,800 | — | — |
| 2018-10-24 | $7.74 | $7.74 | 367,900 | — | — |
| 2018-10-23 | $8.00 | $8.00 | 397,500 | — | — |
| 2018-10-22 | $8.17 | $8.17 | 329,900 | — | — |
| 2018-10-19 | $8.09 | $8.09 | 287,800 | — | — |
| 2018-10-18 | $7.89 | $7.89 | 271,000 | — | — |
| 2018-10-17 | $8.04 | $8.04 | 200,800 | — | — |
| 2018-10-16 | $8.15 | $8.15 | 344,700 | — | — |
| 2018-10-15 | $7.96 | $7.96 | 304,000 | — | — |
| 2018-10-12 | $7.75 | $7.75 | 497,700 | — | — |
| 2018-10-11 | $7.48 | $7.48 | 299,500 | — | — |
| 2018-10-10 | $7.45 | $7.45 | 464,200 | — | — |
| 2018-10-09 | $7.56 | $7.56 | 646,600 | — | — |
| 2018-10-08 | $7.45 | $7.45 | 312,200 | — | — |
| 2018-10-05 | $7.30 | $7.30 | 371,300 | — | — |
| 2018-10-04 | $7.22 | $7.22 | 446,000 | — | — |
| 2018-10-03 | $7.38 | $7.38 | 550,500 | — | — |
| 2018-10-02 | $7.28 | $7.28 | 286,600 | — | — |
| 2018-10-01 | $7.28 | $7.28 | 260,700 | — | — |
| 2018-09-28 | $7.35 | $7.35 | 377,400 | — | — |
| 2018-09-27 | $7.39 | $7.39 | 763,300 | — | — |
| 2018-09-26 | $7.48 | $7.48 | 346,000 | — | — |
| 2018-09-25 | $7.52 | $7.52 | 403,100 | — | — |
| 2018-09-24 | $7.54 | $7.54 | 278,300 | — | — |
| 2018-09-21 | $7.78 | $7.78 | 314,500 | — | — |
| 2018-09-20 | $7.61 | $7.61 | 300,600 | — | — |
| 2018-09-19 | $7.30 | $7.30 | 407,500 | — | — |
| 2018-09-18 | $7.35 | $7.35 | 632,500 | — | — |
| 2018-09-17 | $7.49 | $7.49 | 779,900 | — | — |
| 2018-09-14 | $7.44 | $7.44 | 546,700 | — | — |
| 2018-09-13 | $7.31 | $7.31 | 862,800 | — | — |
| 2018-09-12 | $7.13 | $7.13 | 739,400 | — | — |
| 2018-09-11 | $7.01 | $7.01 | 777,200 | — | — |
| 2018-09-10 | $7.28 | $7.28 | 487,000 | — | — |
| 2018-09-07 | $7.49 | $7.49 | 278,100 | — | — |
| 2018-09-06 | $7.50 | $7.50 | 411,800 | — | — |
| 2018-09-05 | $7.43 | $7.43 | 937,900 | — | — |
| 2018-09-04 | $7.58 | $7.58 | 1,659,400 | — | — |
| 2018-08-31 | $8.01 | $8.01 | 765,800 | — | — |
| 2018-08-30 | $7.79 | $7.79 | 1,781,300 | — | — |
| 2018-08-29 | $8.12 | $8.12 | 410,400 | — | — |
| 2018-08-28 | $8.29 | $8.29 | 445,100 | — | — |
| 2018-08-27 | $8.36 | $8.36 | 278,700 | — | — |
| 2018-08-24 | $8.23 | $8.23 | 348,500 | — | — |
| 2018-08-23 | $8.23 | $8.23 | 246,600 | — | — |
| 2018-08-22 | $8.41 | $8.41 | 366,800 | — | — |
| 2018-08-21 | $8.42 | $8.42 | 239,000 | — | — |
| 2018-08-20 | $8.42 | $8.42 | 330,600 | — | — |
| 2018-08-17 | $8.47 | $8.47 | 597,400 | — | — |
| 2018-08-16 | $8.26 | $8.26 | 391,800 | — | — |
| 2018-08-15 | $8.25 | $8.25 | 529,200 | — | — |
| 2018-08-14 | $8.31 | $8.31 | 691,200 | — | — |
| 2018-08-13 | $8.29 | $8.29 | 668,700 | — | — |
| 2018-08-10 | $8.31 | $8.31 | 234,000 | — | — |
| 2018-08-09 | $8.33 | $8.33 | 273,900 | — | — |
| 2018-08-08 | $8.34 | $8.34 | 206,000 | — | — |
| 2018-08-07 | $8.41 | $8.41 | 218,500 | — | — |
| 2018-08-06 | $8.42 | $8.42 | 264,900 | — | — |
| 2018-08-03 | $8.49 | $8.49 | 269,400 | — | — |
| 2018-08-02 | $8.41 | $8.41 | 455,700 | — | — |
| 2018-08-01 | $8.39 | $8.39 | 389,800 | — | — |
| 2018-07-31 | $8.40 | $8.40 | 573,300 | — | — |
| 2018-07-30 | $8.51 | $8.51 | 286,500 | — | — |
| 2018-07-27 | $8.64 | $8.64 | 422,500 | — | — |
| 2018-07-26 | $9.02 | $9.02 | 382,000 | — | — |
| 2018-07-25 | $8.63 | $8.63 | 472,500 | — | — |
| 2018-07-24 | $8.35 | $8.35 | 940,600 | — | — |
| 2018-07-23 | $8.37 | $8.37 | 444,600 | — | — |
| 2018-07-20 | $8.40 | $8.40 | 747,500 | — | — |
| 2018-07-19 | $8.33 | $8.33 | 551,300 | — | — |
| 2018-07-18 | $8.42 | $8.42 | 365,400 | — | — |
| 2018-07-17 | $8.45 | $8.45 | 461,400 | — | — |
| 2018-07-16 | $8.42 | $8.42 | 600,700 | — | — |
| 2018-07-13 | $8.36 | $8.36 | 504,100 | — | — |
| 2018-07-12 | $8.33 | $8.33 | 697,200 | — | — |
| 2018-07-11 | $8.39 | $8.39 | 260,200 | — | — |
| 2018-07-10 | $8.47 | $8.47 | 101,500 | — | — |
| 2018-07-09 | $8.52 | $8.52 | 221,400 | — | — |
| 2018-07-06 | $8.41 | $8.41 | 418,500 | — | — |
| 2018-07-05 | $8.28 | $8.28 | 200,600 | — | — |
| 2018-07-03 | $8.23 | $8.23 | 179,900 | — | — |
| 2018-07-02 | $8.03 | $8.03 | 1,156,400 | — | — |
| 2018-06-29 | $7.95 | $7.95 | 1,319,400 | — | — |
| 2018-06-28 | $8.10 | $8.10 | 915,500 | — | — |
| 2018-06-27 | $8.40 | $8.40 | 562,600 | — | — |
| 2018-06-26 | $8.55 | $8.55 | 477,100 | — | — |
| 2018-06-25 | $8.38 | $8.38 | 817,900 | — | — |
| 2018-06-22 | $8.52 | $8.52 | 296,800 | — | — |
| 2018-06-21 | $8.50 | $8.50 | 452,800 | — | — |
| 2018-06-20 | $8.57 | $8.57 | 431,600 | — | — |
| 2018-06-19 | $8.46 | $8.46 | 401,600 | — | — |
| 2018-06-18 | $8.26 | $8.26 | 1,017,900 | — | — |
| 2018-06-15 | $8.30 | $8.30 | 436,700 | — | — |
| 2018-06-14 | $8.25 | $8.25 | 370,400 | — | — |
| 2018-06-13 | $8.27 | $8.27 | 299,300 | — | — |
| 2018-06-12 | $8.31 | $8.31 | 262,700 | — | — |
| 2018-06-11 | $8.30 | $8.30 | 310,900 | — | — |
| 2018-06-08 | $8.37 | $8.37 | 247,100 | — | — |
| 2018-06-07 | $8.29 | $8.29 | 293,800 | — | — |
| 2018-06-06 | $8.50 | $8.50 | 809,800 | — | — |
| 2018-06-05 | $8.69 | $8.69 | 1,286,400 | — | — |
| 2018-06-04 | $8.22 | $8.22 | 913,600 | — | — |
| 2018-06-01 | $8.15 | $8.15 | 319,500 | — | — |
| 2018-05-31 | $8.13 | $8.13 | 2,255,900 | — | — |
| 2018-05-30 | $8.02 | $8.02 | 782,200 | — | — |
| 2018-05-29 | $7.91 | $7.91 | 772,100 | — | — |
| 2018-05-25 | $8.14 | $8.14 | 649,000 | — | — |
| 2018-05-24 | $8.15 | $8.15 | 294,100 | — | — |
| 2018-05-23 | $8.18 | $8.18 | 538,300 | — | — |
| 2018-05-22 | $8.12 | $8.12 | 581,200 | — | — |
| 2018-05-21 | $8.08 | $8.08 | 365,300 | — | — |
| 2018-05-18 | $8.10 | $8.10 | 597,600 | — | — |
| 2018-05-17 | $8.23 | $8.23 | 855,900 | — | — |
| 2018-05-16 | $8.28 | $8.28 | 1,589,600 | — | — |
| 2018-05-15 | $7.76 | $7.76 | 607,600 | — | — |
| 2018-05-14 | $7.54 | $7.54 | 459,600 | — | — |
| 2018-05-11 | $7.51 | $7.51 | 511,900 | — | — |
| 2018-05-10 | $7.43 | $7.43 | 399,000 | — | — |
| 2018-05-09 | $7.40 | $7.40 | 414,800 | — | — |
| 2018-05-08 | $7.49 | $7.49 | 1,037,000 | — | — |
| 2018-05-07 | $7.63 | $7.63 | 753,500 | — | — |
| 2018-05-04 | $7.30 | $7.30 | 2,115,200 | — | — |
| 2018-05-03 | $7.22 | $7.22 | 734,700 | — | — |
| 2018-05-02 | $7.58 | $7.58 | 533,400 | — | — |
| 2018-05-01 | $7.58 | $7.58 | 301,800 | — | — |
| 2018-04-30 | $7.72 | $7.72 | 747,200 | — | — |
| 2018-04-27 | $7.84 | $7.84 | 196,000 | — | — |
| 2018-04-26 | $7.73 | $7.73 | 461,400 | — | — |
| 2018-04-25 | $7.75 | $7.75 | 475,900 | — | — |
| 2018-04-24 | $7.79 | $7.79 | 272,600 | — | — |
| 2018-04-23 | $7.84 | $7.84 | 513,200 | — | — |
| 2018-04-20 | $7.83 | $7.83 | 315,700 | — | — |
| 2018-04-19 | $7.91 | $7.91 | 426,500 | — | — |
| 2018-04-18 | $8.02 | $8.02 | 276,200 | — | — |
| 2018-04-17 | $8.02 | $8.02 | 501,400 | — | — |
| 2018-04-16 | $7.87 | $7.87 | 884,900 | — | — |
| 2018-04-13 | $7.93 | $7.93 | 409,400 | — | — |
| 2018-04-12 | $8.01 | $8.01 | 510,100 | — | — |
| 2018-04-11 | $8.02 | $8.02 | 418,600 | — | — |
| 2018-04-10 | $8.00 | $8.00 | 556,400 | — | — |
| 2018-04-09 | $7.87 | $7.87 | 685,700 | — | — |
| 2018-04-06 | $8.09 | $8.09 | 599,100 | — | — |
| 2018-04-05 | $8.06 | $8.06 | 824,000 | — | — |
| 2018-04-04 | $7.86 | $7.86 | 1,152,900 | — | — |
| 2018-04-03 | $7.61 | $7.61 | 298,700 | — | — |
| 2018-04-02 | $7.52 | $7.52 | 620,700 | — | — |
| 2018-03-29 | $7.52 | $7.52 | 366,200 | — | — |
| 2018-03-28 | $7.33 | $7.33 | 595,800 | — | — |
| 2018-03-27 | $7.44 | $7.44 | 702,700 | — | — |
| 2018-03-26 | $7.57 | $7.57 | 1,522,100 | — | — |
| 2018-03-23 | $7.60 | $7.60 | 771,300 | — | — |
| 2018-03-22 | $7.72 | $7.72 | 702,000 | — | — |
| 2018-03-21 | $7.71 | $7.71 | 589,600 | — | — |
| 2018-03-20 | $7.93 | $7.93 | 434,700 | — | — |
| 2018-03-19 | $7.92 | $7.92 | 1,154,500 | — | — |
| 2018-03-16 | $8.13 | $8.13 | 888,900 | — | — |
| 2018-03-15 | $8.25 | $8.25 | 1,018,600 | — | — |
| 2018-03-14 | $8.35 | $8.35 | 1,186,000 | — | — |
| 2018-03-13 | $8.32 | $8.32 | 1,524,500 | — | — |
| 2018-03-12 | $8.30 | $8.30 | 1,490,100 | — | — |
| 2018-03-09 | $8.31 | $8.31 | 843,800 | — | — |
| 2018-03-08 | $8.66 | $8.66 | 306,600 | — | — |
| 2018-03-07 | $8.68 | $8.68 | 674,900 | — | — |
| 2018-03-06 | $8.70 | $8.70 | 412,200 | — | — |
| 2018-03-05 | $8.82 | $8.82 | 352,500 | — | — |
| 2018-03-02 | $8.92 | $8.92 | 581,700 | — | — |
| 2018-03-01 | $8.82 | $8.82 | 495,400 | — | — |
| 2018-02-28 | $8.99 | $8.99 | 445,700 | — | — |
| 2018-02-27 | $8.97 | $8.97 | 488,500 | — | — |
| 2018-02-26 | $9.07 | $9.07 | 363,300 | — | — |
| 2018-02-23 | $8.98 | $8.98 | 1,142,000 | — | — |
| 2018-02-22 | $8.83 | $8.83 | 1,017,600 | — | — |
| 2018-02-21 | $9.19 | $9.19 | 334,000 | — | — |
| 2018-02-20 | $9.29 | $9.29 | 219,400 | — | — |
| 2018-02-16 | $9.21 | $9.21 | 504,400 | — | — |
| 2018-02-15 | $9.26 | $9.26 | 371,600 | — | — |
| 2018-02-14 | $9.41 | $9.41 | 468,700 | — | — |
| 2018-02-13 | $9.01 | $9.01 | 620,600 | — | — |
| 2018-02-12 | $9.41 | $9.41 | 403,600 | — | — |
| 2018-02-09 | $9.44 | $9.44 | 589,500 | — | — |
| 2018-02-08 | $9.49 | $9.49 | 1,838,700 | — | — |
| 2018-02-07 | $9.57 | $9.57 | 963,900 | — | — |
| 2018-02-06 | $9.47 | $9.47 | 1,346,400 | — | — |
| 2018-02-05 | $9.05 | $9.05 | 495,800 | — | — |
| 2018-02-02 | $9.40 | $9.40 | 487,800 | — | — |
| 2018-02-01 | $9.89 | $9.89 | 601,600 | — | — |
| 2018-01-31 | $9.69 | $9.69 | 465,500 | — | — |
| 2018-01-30 | $9.72 | $9.72 | 568,900 | — | — |
| 2018-01-29 | $9.98 | $9.98 | 941,400 | — | — |
| 2018-01-26 | $10.23 | $10.23 | 333,100 | — | — |
| 2018-01-25 | $10.14 | $10.14 | 295,600 | — | — |
| 2018-01-24 | $9.99 | $9.99 | 555,100 | — | — |
| 2018-01-23 | $10.18 | $10.18 | 486,700 | — | — |
| 2018-01-22 | $10.06 | $10.06 | 701,100 | — | — |
| 2018-01-19 | $9.78 | $9.78 | 375,700 | — | — |
| 2018-01-18 | $9.82 | $9.82 | 614,900 | — | — |
| 2018-01-17 | $9.81 | $9.81 | 522,800 | — | — |
| 2018-01-16 | $9.73 | $9.73 | 813,400 | — | — |
| 2018-01-12 | $10.12 | $10.12 | 436,900 | — | — |
| 2018-01-11 | $10.01 | $10.01 | 302,700 | — | — |
| 2018-01-10 | $9.97 | $9.97 | 481,600 | — | — |
| 2018-01-09 | $10.32 | $10.32 | 437,100 | — | — |
| 2018-01-08 | $10.12 | $10.12 | 626,300 | — | — |
| 2018-01-05 | $10.35 | $10.35 | 322,500 | — | — |
| 2018-01-04 | $10.51 | $10.51 | 299,500 | — | — |
| 2018-01-03 | $10.56 | $10.56 | 264,300 | — | — |
| 2018-01-02 | $10.34 | $10.34 | 464,900 | — | — |