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
- 2014-03-20 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 | $5.53 | $5.53 | 1,534,400 | — | — |
| 2018-12-28 | $5.39 | $5.39 | 920,700 | — | — |
| 2018-12-27 | $5.53 | $5.53 | 1,008,500 | — | — |
| 2018-12-26 | $5.91 | $5.91 | 898,400 | — | — |
| 2018-12-24 | $5.49 | $5.49 | 928,000 | — | — |
| 2018-12-21 | $5.42 | $5.42 | 2,215,000 | — | — |
| 2018-12-20 | $5.90 | $5.90 | 1,793,700 | — | — |
| 2018-12-19 | $6.45 | $6.45 | 1,679,200 | — | — |
| 2018-12-18 | $6.49 | $6.49 | 1,946,200 | — | — |
| 2018-12-17 | $7.07 | $7.07 | 1,527,700 | — | — |
| 2018-12-14 | $7.63 | $7.63 | 2,048,400 | — | — |
| 2018-12-13 | $8.69 | $8.69 | 5,216,000 | — | — |
| 2018-12-12 | $8.94 | $8.94 | 1,401,700 | — | — |
| 2018-12-11 | $9.15 | $9.15 | 707,300 | — | — |
| 2018-12-10 | $8.89 | $8.89 | 775,200 | — | — |
| 2018-12-07 | $8.53 | $8.53 | 894,200 | — | — |
| 2018-12-06 | $8.53 | $8.53 | 756,300 | — | — |
| 2018-12-04 | $8.32 | $8.32 | 2,301,100 | — | — |
| 2018-12-03 | $8.43 | $8.43 | 784,700 | — | — |
| 2018-11-30 | $8.08 | $8.08 | 964,000 | — | — |
| 2018-11-29 | $8.05 | $8.05 | 826,200 | — | — |
| 2018-11-28 | $8.14 | $8.14 | 1,071,700 | — | — |
| 2018-11-27 | $7.44 | $7.44 | 609,800 | — | — |
| 2018-11-26 | $7.52 | $7.52 | 892,300 | — | — |
| 2018-11-23 | $7.50 | $7.50 | 668,600 | — | — |
| 2018-11-21 | $7.17 | $7.17 | 1,095,600 | — | — |
| 2018-11-20 | $6.94 | $6.94 | 737,500 | — | — |
| 2018-11-19 | $7.29 | $7.29 | 461,100 | — | — |
| 2018-11-16 | $7.97 | $7.97 | 734,900 | — | — |
| 2018-11-15 | $7.92 | $7.92 | 508,900 | — | — |
| 2018-11-14 | $7.49 | $7.49 | 645,700 | — | — |
| 2018-11-13 | $7.78 | $7.78 | 538,000 | — | — |
| 2018-11-12 | $7.73 | $7.73 | 747,300 | — | — |
| 2018-11-09 | $8.96 | $8.96 | 2,579,700 | — | — |
| 2018-11-08 | $8.20 | $8.20 | 310,300 | — | — |
| 2018-11-07 | $8.12 | $8.12 | 664,700 | — | — |
| 2018-11-06 | $7.49 | $7.49 | 495,300 | — | — |
| 2018-11-05 | $7.86 | $7.86 | 420,600 | — | — |
| 2018-11-02 | $7.84 | $7.84 | 536,200 | — | — |
| 2018-11-01 | $7.54 | $7.54 | 709,900 | — | — |
| 2018-10-31 | $7.49 | $7.49 | 475,200 | — | — |
| 2018-10-30 | $7.65 | $7.65 | 486,900 | — | — |
| 2018-10-29 | $7.73 | $7.73 | 501,700 | — | — |
| 2018-10-26 | $8.06 | $8.06 | 432,500 | — | — |
| 2018-10-25 | $8.13 | $8.13 | 564,700 | — | — |
| 2018-10-24 | $7.67 | $7.67 | 625,500 | — | — |
| 2018-10-23 | $8.33 | $8.33 | 305,200 | — | — |
| 2018-10-22 | $8.30 | $8.30 | 429,300 | — | — |
| 2018-10-19 | $8.62 | $8.62 | 371,500 | — | — |
| 2018-10-18 | $8.76 | $8.76 | 298,600 | — | — |
| 2018-10-17 | $8.91 | $8.91 | 472,600 | — | — |
| 2018-10-16 | $9.14 | $9.14 | 573,600 | — | — |
| 2018-10-15 | $8.61 | $8.61 | 350,000 | — | — |
| 2018-10-12 | $8.72 | $8.72 | 423,600 | — | — |
| 2018-10-11 | $8.56 | $8.56 | 440,600 | — | — |
| 2018-10-10 | $8.45 | $8.45 | 415,900 | — | — |
| 2018-10-09 | $8.50 | $8.50 | 256,300 | — | — |
| 2018-10-08 | $8.58 | $8.58 | 470,400 | — | — |
| 2018-10-05 | $8.54 | $8.54 | 446,500 | — | — |
| 2018-10-04 | $8.69 | $8.69 | 680,000 | — | — |
| 2018-10-03 | $9.12 | $9.12 | 1,095,200 | — | — |
| 2018-10-02 | $8.62 | $8.62 | 578,300 | — | — |
| 2018-10-01 | $8.51 | $8.51 | 960,400 | — | — |
| 2018-09-28 | $8.83 | $8.83 | 606,800 | — | — |
| 2018-09-27 | $8.75 | $8.75 | 337,800 | — | — |
| 2018-09-26 | $8.27 | $8.27 | 265,500 | — | — |
| 2018-09-25 | $8.50 | $8.50 | 310,000 | — | — |
| 2018-09-24 | $8.38 | $8.38 | 429,700 | — | — |
| 2018-09-21 | $8.28 | $8.28 | 1,126,700 | — | — |
| 2018-09-20 | $8.33 | $8.33 | 475,800 | — | — |
| 2018-09-19 | $7.74 | $7.74 | 491,700 | — | — |
| 2018-09-18 | $7.78 | $7.78 | 437,900 | — | — |
| 2018-09-17 | $7.61 | $7.61 | 518,300 | — | — |
| 2018-09-14 | $7.80 | $7.80 | 440,700 | — | — |
| 2018-09-13 | $7.44 | $7.44 | 273,900 | — | — |
| 2018-09-12 | $7.64 | $7.64 | 279,200 | — | — |
| 2018-09-11 | $7.57 | $7.57 | 378,800 | — | — |
| 2018-09-10 | $7.67 | $7.67 | 397,100 | — | — |
| 2018-09-07 | $7.95 | $7.95 | 644,400 | — | — |
| 2018-09-06 | $7.93 | $7.93 | 290,200 | — | — |
| 2018-09-05 | $8.16 | $8.16 | 244,700 | — | — |
| 2018-09-04 | $8.06 | $8.06 | 413,700 | — | — |
| 2018-08-31 | $8.21 | $8.21 | 276,400 | — | — |
| 2018-08-30 | $8.26 | $8.26 | 241,900 | — | — |
| 2018-08-29 | $8.29 | $8.29 | 297,800 | — | — |
| 2018-08-28 | $8.25 | $8.25 | 225,900 | — | — |
| 2018-08-27 | $8.32 | $8.32 | 330,300 | — | — |
| 2018-08-24 | $8.26 | $8.26 | 267,300 | — | — |
| 2018-08-23 | $8.20 | $8.20 | 388,900 | — | — |
| 2018-08-22 | $8.39 | $8.39 | 407,400 | — | — |
| 2018-08-21 | $7.89 | $7.89 | 378,700 | — | — |
| 2018-08-20 | $7.81 | $7.81 | 436,700 | — | — |
| 2018-08-17 | $7.86 | $7.86 | 420,000 | — | — |
| 2018-08-16 | $7.88 | $7.88 | 489,700 | — | — |
| 2018-08-15 | $7.59 | $7.59 | 663,300 | — | — |
| 2018-08-14 | $7.83 | $7.83 | 827,300 | — | — |
| 2018-08-13 | $7.82 | $7.82 | 815,200 | — | — |
| 2018-08-10 | $8.02 | $8.02 | 531,000 | — | — |
| 2018-08-09 | $8.22 | $8.22 | 1,390,200 | — | — |
| 2018-08-08 | $9.72 | $9.72 | 315,200 | — | — |
| 2018-08-07 | $10.04 | $10.04 | 240,800 | — | — |
| 2018-08-06 | $9.90 | $9.90 | 288,400 | — | — |
| 2018-08-03 | $9.99 | $9.99 | 311,300 | — | — |
| 2018-08-02 | $10.23 | $10.23 | 243,100 | — | — |
| 2018-08-01 | $10.49 | $10.49 | 375,700 | — | — |
| 2018-07-31 | $10.30 | $10.30 | 421,700 | — | — |
| 2018-07-30 | $9.94 | $9.94 | 308,000 | — | — |
| 2018-07-27 | $10.04 | $10.04 | 290,700 | — | — |
| 2018-07-26 | $10.63 | $10.63 | 298,000 | — | — |
| 2018-07-25 | $10.65 | $10.65 | 636,100 | — | — |
| 2018-07-24 | $10.51 | $10.51 | 540,800 | — | — |
| 2018-07-23 | $10.33 | $10.33 | 376,000 | — | — |
| 2018-07-20 | $10.29 | $10.29 | 356,100 | — | — |
| 2018-07-19 | $10.51 | $10.51 | 661,500 | — | — |
| 2018-07-18 | $10.30 | $10.30 | 286,400 | — | — |
| 2018-07-17 | $10.49 | $10.49 | 923,700 | — | — |
| 2018-07-16 | $10.05 | $10.05 | 877,900 | — | — |
| 2018-07-13 | $9.95 | $9.95 | 509,100 | — | — |
| 2018-07-12 | $10.05 | $10.05 | 677,500 | — | — |
| 2018-07-11 | $9.97 | $9.97 | 323,100 | — | — |
| 2018-07-10 | $9.89 | $9.89 | 458,000 | — | — |
| 2018-07-09 | $9.99 | $9.99 | 486,700 | — | — |
| 2018-07-06 | $10.07 | $10.07 | 871,000 | — | — |
| 2018-07-05 | $9.98 | $9.98 | 628,800 | — | — |
| 2018-07-03 | $9.79 | $9.79 | 624,000 | — | — |
| 2018-07-02 | $9.58 | $9.58 | 1,439,600 | — | — |
| 2018-06-29 | $9.98 | $9.98 | 1,513,500 | — | — |
| 2018-06-28 | $9.36 | $9.36 | 4,086,100 | — | — |
| 2018-06-27 | $10.38 | $10.38 | 306,200 | — | — |
| 2018-06-26 | $10.79 | $10.79 | 401,500 | — | — |
| 2018-06-25 | $10.70 | $10.70 | 347,400 | — | — |
| 2018-06-22 | $10.75 | $10.75 | 1,322,100 | — | — |
| 2018-06-21 | $10.84 | $10.84 | 446,000 | — | — |
| 2018-06-20 | $11.34 | $11.34 | 467,900 | — | — |
| 2018-06-19 | $11.03 | $11.03 | 289,500 | — | — |
| 2018-06-18 | $10.84 | $10.84 | 238,700 | — | — |
| 2018-06-15 | $10.92 | $10.92 | 1,301,300 | — | — |
| 2018-06-14 | $11.14 | $11.14 | 460,100 | — | — |
| 2018-06-13 | $10.55 | $10.55 | 268,000 | — | — |
| 2018-06-12 | $10.54 | $10.54 | 546,900 | — | — |
| 2018-06-11 | $10.62 | $10.62 | 633,600 | — | — |
| 2018-06-08 | $10.39 | $10.39 | 343,500 | — | — |
| 2018-06-07 | $10.09 | $10.09 | 426,600 | — | — |
| 2018-06-06 | $10.11 | $10.11 | 517,600 | — | — |
| 2018-06-05 | $9.62 | $9.62 | 314,900 | — | — |
| 2018-06-04 | $9.57 | $9.57 | 375,100 | — | — |
| 2018-06-01 | $9.55 | $9.55 | 531,400 | — | — |
| 2018-05-31 | $9.82 | $9.82 | 335,500 | — | — |
| 2018-05-30 | $9.88 | $9.88 | 446,300 | — | — |
| 2018-05-29 | $10.15 | $10.15 | 238,100 | — | — |
| 2018-05-25 | $10.30 | $10.30 | 176,700 | — | — |
| 2018-05-24 | $10.36 | $10.36 | 214,600 | — | — |
| 2018-05-23 | $10.35 | $10.35 | 249,800 | — | — |
| 2018-05-22 | $10.69 | $10.69 | 351,800 | — | — |
| 2018-05-21 | $10.42 | $10.42 | 231,600 | — | — |
| 2018-05-18 | $10.65 | $10.65 | 317,000 | — | — |
| 2018-05-17 | $10.50 | $10.50 | 248,300 | — | — |
| 2018-05-16 | $10.58 | $10.58 | 362,700 | — | — |
| 2018-05-15 | $10.32 | $10.32 | 342,800 | — | — |
| 2018-05-14 | $10.43 | $10.43 | 432,400 | — | — |
| 2018-05-11 | $9.83 | $9.83 | 407,100 | — | — |
| 2018-05-10 | $9.47 | $9.47 | 459,800 | — | — |
| 2018-05-09 | $9.51 | $9.51 | 307,400 | — | — |
| 2018-05-08 | $9.40 | $9.40 | 387,400 | — | — |
| 2018-05-07 | $9.75 | $9.75 | 248,500 | — | — |
| 2018-05-04 | $9.50 | $9.50 | 269,300 | — | — |
| 2018-05-03 | $9.15 | $9.15 | 313,100 | — | — |
| 2018-05-02 | $9.53 | $9.53 | 225,600 | — | — |
| 2018-05-01 | $9.33 | $9.33 | 517,900 | — | — |
| 2018-04-30 | $9.21 | $9.21 | 296,600 | — | — |
| 2018-04-27 | $9.47 | $9.47 | 329,300 | — | — |
| 2018-04-26 | $9.62 | $9.62 | 336,100 | — | — |
| 2018-04-25 | $9.41 | $9.41 | 289,300 | — | — |
| 2018-04-24 | $9.36 | $9.36 | 600,900 | — | — |
| 2018-04-23 | $9.24 | $9.24 | 486,600 | — | — |
| 2018-04-20 | $9.28 | $9.28 | 392,200 | — | — |
| 2018-04-19 | $9.32 | $9.32 | 540,100 | — | — |
| 2018-04-18 | $9.71 | $9.71 | 378,900 | — | — |
| 2018-04-17 | $9.85 | $9.85 | 275,600 | — | — |
| 2018-04-16 | $9.95 | $9.95 | 447,900 | — | — |
| 2018-04-13 | $9.77 | $9.77 | 231,400 | — | — |
| 2018-04-12 | $9.95 | $9.95 | 603,600 | — | — |
| 2018-04-11 | $10.01 | $10.01 | 428,500 | — | — |
| 2018-04-10 | $9.97 | $9.97 | 808,600 | — | — |
| 2018-04-09 | $9.47 | $9.47 | 405,900 | — | — |
| 2018-04-06 | $9.54 | $9.54 | 863,200 | — | — |
| 2018-04-05 | $9.48 | $9.48 | 650,300 | — | — |
| 2018-04-04 | $9.88 | $9.88 | 607,000 | — | — |
| 2018-04-03 | $9.38 | $9.38 | 778,800 | — | — |
| 2018-04-02 | $9.86 | $9.86 | 585,900 | — | — |
| 2018-03-29 | $9.53 | $9.53 | 874,500 | — | — |
| 2018-03-28 | $9.74 | $9.74 | 735,800 | — | — |
| 2018-03-27 | $9.77 | $9.77 | 791,400 | — | — |
| 2018-03-26 | $10.58 | $10.58 | 1,429,900 | — | — |
| 2018-03-23 | $10.49 | $10.49 | 2,269,100 | — | — |
| 2018-03-22 | $11.68 | $11.68 | 298,900 | — | — |
| 2018-03-21 | $12.00 | $12.00 | 230,900 | — | — |
| 2018-03-20 | $11.86 | $11.86 | 326,100 | — | — |
| 2018-03-19 | $12.16 | $12.16 | 574,500 | — | — |
| 2018-03-16 | $12.30 | $12.30 | 841,700 | — | — |
| 2018-03-15 | $11.92 | $11.92 | 588,300 | — | — |
| 2018-03-14 | $12.26 | $12.26 | 482,200 | — | — |
| 2018-03-13 | $12.59 | $12.59 | 755,200 | — | — |
| 2018-03-12 | $13.52 | $13.52 | 397,200 | — | — |
| 2018-03-09 | $14.08 | $14.08 | 587,500 | — | — |
| 2018-03-08 | $13.60 | $13.60 | 603,600 | — | — |
| 2018-03-07 | $13.85 | $13.85 | 480,700 | — | — |
| 2018-03-06 | $14.20 | $14.20 | 414,200 | — | — |
| 2018-03-05 | $14.34 | $14.34 | 274,900 | — | — |
| 2018-03-02 | $14.46 | $14.46 | 268,500 | — | — |
| 2018-03-01 | $14.42 | $14.42 | 371,500 | — | — |
| 2018-02-28 | $14.30 | $14.30 | 323,700 | — | — |
| 2018-02-27 | $14.59 | $14.59 | 136,000 | — | — |
| 2018-02-26 | $15.10 | $15.10 | 475,200 | — | — |
| 2018-02-23 | $15.23 | $15.23 | 365,100 | — | — |
| 2018-02-22 | $15.03 | $15.03 | 453,300 | — | — |
| 2018-02-21 | $14.31 | $14.31 | 493,200 | — | — |
| 2018-02-20 | $13.62 | $13.62 | 321,500 | — | — |
| 2018-02-16 | $14.14 | $14.14 | 217,600 | — | — |
| 2018-02-15 | $14.78 | $14.78 | 139,900 | — | — |
| 2018-02-14 | $14.56 | $14.56 | 208,100 | — | — |
| 2018-02-13 | $14.47 | $14.47 | 189,800 | — | — |
| 2018-02-12 | $14.45 | $14.45 | 226,700 | — | — |
| 2018-02-09 | $14.11 | $14.11 | 331,500 | — | — |
| 2018-02-08 | $14.00 | $14.00 | 242,300 | — | — |
| 2018-02-07 | $14.36 | $14.36 | 176,800 | — | — |
| 2018-02-06 | $14.19 | $14.19 | 521,400 | — | — |
| 2018-02-05 | $14.14 | $14.14 | 234,500 | — | — |
| 2018-02-02 | $14.56 | $14.56 | 202,800 | — | — |
| 2018-02-01 | $14.94 | $14.94 | 170,900 | — | — |
| 2018-01-31 | $14.78 | $14.78 | 284,700 | — | — |
| 2018-01-30 | $15.02 | $15.02 | 227,700 | — | — |
| 2018-01-29 | $15.59 | $15.59 | 660,700 | — | — |
| 2018-01-26 | $15.23 | $15.23 | 151,200 | — | — |
| 2018-01-25 | $15.14 | $15.14 | 149,000 | — | — |
| 2018-01-24 | $14.80 | $14.80 | 245,800 | — | — |
| 2018-01-23 | $15.39 | $15.39 | 526,000 | — | — |
| 2018-01-22 | $15.22 | $15.22 | 672,200 | — | — |
| 2018-01-19 | $14.71 | $14.71 | 222,600 | — | — |
| 2018-01-18 | $14.66 | $14.66 | 244,800 | — | — |
| 2018-01-17 | $15.13 | $15.13 | 245,400 | — | — |
| 2018-01-16 | $14.98 | $14.98 | 255,500 | — | — |
| 2018-01-12 | $15.68 | $15.68 | 181,900 | — | — |
| 2018-01-11 | $15.58 | $15.58 | 319,700 | — | — |
| 2018-01-10 | $15.25 | $15.25 | 191,300 | — | — |
| 2018-01-09 | $15.57 | $15.57 | 281,000 | — | — |
| 2018-01-08 | $15.10 | $15.10 | 215,100 | — | — |
| 2018-01-05 | $15.31 | $15.31 | 282,300 | — | — |
| 2018-01-04 | $15.43 | $15.43 | 349,900 | — | — |
| 2018-01-03 | $15.48 | $15.48 | 407,200 | — | — |
| 2018-01-02 | $14.97 | $14.97 | 444,000 | — | — |