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
- 2011-04-14 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 | $7.90 | $8.65 | 328,100 | — | — |
| 2018-12-28 | $7.85 | $8.60 | 217,100 | — | — |
| 2018-12-27 | $7.81 | $8.55 | 439,100 | — | — |
| 2018-12-26 | $7.79 | $8.53 | 552,700 | — | — |
| 2018-12-24 | $7.65 | $8.38 | 244,600 | — | — |
| 2018-12-21 | $7.78 | $8.52 | 861,500 | — | — |
| 2018-12-20 | $7.73 | $8.47 | 477,700 | — | — |
| 2018-12-19 | $7.86 | $8.61 | 351,100 | — | — |
| 2018-12-18 | $7.91 | $8.66 | 482,800 | — | — |
| 2018-12-17 | $7.71 | $8.45 | 680,800 | — | — |
| 2018-12-14 | $8.00 | $8.76 | 608,100 | — | — |
| 2018-12-13 | $8.20 | $8.98 | 508,500 | — | — |
| 2018-12-12 | $7.95 | $8.71 | 596,300 | — | — |
| 2018-12-11 | $7.97 | $8.73 | 309,600 | — | — |
| 2018-12-10 | $8.06 | $8.83 | 532,900 | — | — |
| 2018-12-07 | $8.02 | $8.78 | 436,500 | — | — |
| 2018-12-06 | $8.21 | $8.99 | 549,200 | — | — |
| 2018-12-04 | $8.30 | $9.09 | 605,600 | — | — |
| 2018-12-03 | $8.27 | $9.06 | 1,007,000 | — | — |
| 2018-11-30 | $8.25 | $9.04 | 1,734,500 | — | — |
| 2018-11-29 | $7.97 | $8.73 | 702,500 | — | — |
| 2018-11-28 | $7.77 | $8.51 | 409,900 | — | — |
| 2018-11-27 | $7.51 | $8.23 | 394,400 | — | — |
| 2018-11-26 | $7.58 | $8.30 | 418,400 | — | — |
| 2018-11-23 | $7.55 | $8.27 | 218,200 | — | — |
| 2018-11-21 | $7.58 | $8.30 | 289,700 | — | — |
| 2018-11-20 | $7.53 | $8.25 | 542,900 | — | — |
| 2018-11-19 | $7.59 | $8.31 | 537,200 | — | — |
| 2018-11-16 | $7.50 | $8.22 | 705,700 | — | — |
| 2018-11-15 | $7.48 | $8.19 | 330,800 | — | — |
| 2018-11-14 | $7.57 | $8.29 | 592,900 | — | — |
| 2018-11-13 | $7.13 | $7.81 | 348,000 | — | — |
| 2018-11-12 | $7.05 | $7.72 | 312,900 | — | — |
| 2018-11-09 | $7.17 | $7.85 | 346,800 | — | — |
| 2018-11-08 | $7.29 | $7.99 | 272,800 | — | — |
| 2018-11-07 | $7.43 | $8.14 | 333,800 | — | — |
| 2018-11-06 | $7.55 | $8.27 | 513,400 | — | — |
| 2018-11-05 | $7.65 | $8.38 | 401,600 | — | — |
| 2018-11-02 | $7.51 | $8.23 | 482,600 | — | — |
| 2018-11-01 | $7.45 | $8.16 | 418,800 | — | — |
| 2018-10-31 | $7.21 | $7.90 | 773,600 | — | — |
| 2018-10-30 | $7.00 | $7.67 | 331,900 | — | — |
| 2018-10-29 | $6.77 | $7.42 | 417,000 | — | — |
| 2018-10-26 | $6.95 | $7.61 | 521,900 | — | — |
| 2018-10-25 | $6.74 | $7.38 | 392,500 | — | — |
| 2018-10-24 | $6.40 | $7.01 | 488,400 | — | — |
| 2018-10-23 | $6.38 | $6.99 | 423,200 | — | — |
| 2018-10-22 | $6.35 | $6.96 | 414,300 | — | — |
| 2018-10-19 | $6.43 | $7.04 | 286,900 | — | — |
| 2018-10-18 | $6.50 | $7.12 | 272,200 | — | — |
| 2018-10-17 | $6.62 | $7.25 | 377,800 | — | — |
| 2018-10-16 | $6.73 | $7.37 | 241,200 | — | — |
| 2018-10-15 | $6.62 | $7.25 | 417,900 | — | — |
| 2018-10-12 | $6.73 | $7.37 | 355,100 | — | — |
| 2018-10-11 | $6.51 | $7.13 | 420,700 | — | — |
| 2018-10-10 | $6.48 | $7.10 | 255,500 | — | — |
| 2018-10-09 | $6.79 | $7.44 | 304,800 | — | — |
| 2018-10-08 | $6.83 | $7.48 | 1,751,900 | — | — |
| 2018-10-05 | $6.44 | $7.05 | 379,600 | — | — |
| 2018-10-04 | $6.49 | $7.11 | 502,300 | — | — |
| 2018-10-03 | $6.69 | $7.33 | 1,449,900 | — | — |
| 2018-10-02 | $6.40 | $7.01 | 596,000 | — | — |
| 2018-10-01 | $6.36 | $6.97 | 240,800 | — | — |
| 2018-09-28 | $6.25 | $6.79 | 308,300 | — | — |
| 2018-09-27 | $6.25 | $6.79 | 448,300 | — | — |
| 2018-09-26 | $6.35 | $6.90 | 403,000 | — | — |
| 2018-09-25 | $6.40 | $6.95 | 394,100 | — | — |
| 2018-09-24 | $6.55 | $7.12 | 220,300 | — | — |
| 2018-09-21 | $6.60 | $7.17 | 742,500 | — | — |
| 2018-09-20 | $6.75 | $7.33 | 521,700 | — | — |
| 2018-09-19 | $6.60 | $7.17 | 567,800 | — | — |
| 2018-09-18 | $6.35 | $6.90 | 157,200 | — | — |
| 2018-09-17 | $6.25 | $6.79 | 555,000 | — | — |
| 2018-09-14 | $6.10 | $6.63 | 1,706,500 | — | — |
| 2018-09-13 | $6.15 | $6.68 | 369,400 | — | — |
| 2018-09-12 | $6.25 | $6.79 | 646,600 | — | — |
| 2018-09-11 | $6.20 | $6.74 | 1,057,900 | — | — |
| 2018-09-10 | $6.55 | $7.12 | 465,900 | — | — |
| 2018-09-07 | $6.75 | $7.33 | 615,700 | — | — |
| 2018-09-06 | $6.65 | $7.23 | 519,900 | — | — |
| 2018-09-05 | $6.45 | $7.01 | 1,756,700 | — | — |
| 2018-09-04 | $6.50 | $7.06 | 2,030,200 | — | — |
| 2018-08-31 | $6.75 | $7.33 | 840,300 | — | — |
| 2018-08-30 | $6.50 | $7.06 | 2,924,000 | — | — |
| 2018-08-29 | $7.00 | $7.61 | 2,025,200 | — | — |
| 2018-08-28 | $7.00 | $7.61 | 316,800 | — | — |
| 2018-08-27 | $6.95 | $7.55 | 953,700 | — | — |
| 2018-08-24 | $6.85 | $7.44 | 686,500 | — | — |
| 2018-08-23 | $6.80 | $7.39 | 809,700 | — | — |
| 2018-08-22 | $7.05 | $7.66 | 493,500 | — | — |
| 2018-08-21 | $7.05 | $7.66 | 958,100 | — | — |
| 2018-08-20 | $7.00 | $7.61 | 711,500 | — | — |
| 2018-08-17 | $6.65 | $7.23 | 655,300 | — | — |
| 2018-08-16 | $6.75 | $7.33 | 654,700 | — | — |
| 2018-08-15 | $6.80 | $7.39 | 477,200 | — | — |
| 2018-08-14 | $6.80 | $7.39 | 973,400 | — | — |
| 2018-08-13 | $6.75 | $7.33 | 1,201,100 | — | — |
| 2018-08-10 | $6.80 | $7.39 | 895,800 | — | — |
| 2018-08-09 | $6.85 | $7.44 | 770,500 | — | — |
| 2018-08-08 | $6.85 | $7.44 | 603,300 | — | — |
| 2018-08-07 | $6.95 | $7.55 | 591,800 | — | — |
| 2018-08-06 | $7.10 | $7.71 | 597,700 | — | — |
| 2018-08-03 | $6.80 | $7.39 | 662,900 | — | — |
| 2018-08-02 | $6.85 | $7.44 | 409,800 | — | — |
| 2018-08-01 | $6.85 | $7.44 | 345,600 | — | — |
| 2018-07-31 | $7.00 | $7.61 | 220,800 | — | — |
| 2018-07-30 | $7.00 | $7.61 | 492,500 | — | — |
| 2018-07-27 | $7.00 | $7.61 | 250,400 | — | — |
| 2018-07-26 | $6.95 | $7.55 | 626,300 | — | — |
| 2018-07-25 | $6.95 | $7.55 | 383,000 | — | — |
| 2018-07-24 | $7.00 | $7.61 | 851,200 | — | — |
| 2018-07-23 | $7.00 | $7.61 | 711,100 | — | — |
| 2018-07-20 | $7.15 | $7.77 | 720,400 | — | — |
| 2018-07-19 | $7.05 | $7.66 | 756,600 | — | — |
| 2018-07-18 | $7.20 | $7.82 | 1,389,100 | — | — |
| 2018-07-17 | $7.25 | $7.88 | 820,200 | — | — |
| 2018-07-16 | $7.45 | $8.10 | 503,900 | — | — |
| 2018-07-13 | $7.20 | $7.82 | 525,000 | — | — |
| 2018-07-12 | $7.15 | $7.77 | 649,200 | — | — |
| 2018-07-11 | $7.15 | $7.77 | 183,000 | — | — |
| 2018-07-10 | $7.25 | $7.88 | 246,700 | — | — |
| 2018-07-09 | $7.15 | $7.77 | 241,800 | — | — |
| 2018-07-06 | $7.15 | $7.77 | 317,200 | — | — |
| 2018-07-05 | $6.95 | $7.55 | 314,000 | — | — |
| 2018-07-03 | $6.95 | $7.55 | 230,700 | — | — |
| 2018-07-02 | $6.90 | $7.50 | 224,900 | — | — |
| 2018-06-29 | $6.95 | $7.55 | 691,900 | — | — |
| 2018-06-28 | $6.85 | $7.44 | 692,100 | — | — |
| 2018-06-27 | $6.80 | $7.39 | 1,034,900 | — | — |
| 2018-06-26 | $7.15 | $7.77 | 426,000 | — | — |
| 2018-06-25 | $7.20 | $7.82 | 375,100 | — | — |
| 2018-06-22 | $7.25 | $7.88 | 378,000 | — | — |
| 2018-06-21 | $7.15 | $7.77 | 740,100 | — | — |
| 2018-06-20 | $7.15 | $7.77 | 675,500 | — | — |
| 2018-06-19 | $7.10 | $7.71 | 548,500 | — | — |
| 2018-06-18 | $7.00 | $7.61 | 1,424,600 | — | — |
| 2018-06-15 | $7.40 | $8.04 | 1,216,700 | — | — |
| 2018-06-14 | $7.15 | $7.77 | 783,500 | — | — |
| 2018-06-13 | $7.20 | $7.82 | 505,300 | — | — |
| 2018-06-12 | $7.40 | $8.04 | 430,800 | — | — |
| 2018-06-11 | $7.30 | $7.93 | 695,000 | — | — |
| 2018-06-08 | $7.35 | $7.99 | 1,703,400 | — | — |
| 2018-06-07 | $7.20 | $7.82 | 1,362,800 | — | — |
| 2018-06-06 | $7.80 | $8.48 | 965,900 | — | — |
| 2018-06-05 | $7.70 | $8.37 | 492,200 | — | — |
| 2018-06-04 | $7.55 | $8.20 | 510,000 | — | — |
| 2018-06-01 | $7.45 | $8.10 | 398,000 | — | — |
| 2018-05-31 | $7.40 | $8.04 | 478,700 | — | — |
| 2018-05-30 | $7.40 | $8.04 | 534,400 | — | — |
| 2018-05-29 | $7.35 | $7.99 | 1,474,600 | — | — |
| 2018-05-25 | $7.75 | $8.42 | 848,700 | — | — |
| 2018-05-24 | $7.60 | $8.26 | 2,295,900 | — | — |
| 2018-05-23 | $7.70 | $8.37 | 2,197,200 | — | — |
| 2018-05-22 | $7.50 | $8.15 | 999,500 | — | — |
| 2018-05-21 | $7.25 | $7.88 | 512,000 | — | — |
| 2018-05-18 | $7.05 | $7.66 | 1,542,000 | — | — |
| 2018-05-17 | $7.15 | $7.77 | 1,923,900 | — | — |
| 2018-05-16 | $7.40 | $8.04 | 3,073,100 | — | — |
| 2018-05-15 | $7.40 | $8.04 | 2,656,200 | — | — |
| 2018-05-14 | $7.75 | $8.42 | 2,138,400 | — | — |
| 2018-05-11 | $8.15 | $8.86 | 1,046,400 | — | — |
| 2018-05-10 | $8.50 | $9.24 | 643,300 | — | — |
| 2018-05-09 | $8.35 | $9.07 | 1,589,800 | — | — |
| 2018-05-08 | $8.10 | $8.80 | 2,501,800 | — | — |
| 2018-05-07 | $8.70 | $9.45 | 551,000 | — | — |
| 2018-05-04 | $8.85 | $9.62 | 728,400 | — | — |
| 2018-05-03 | $8.65 | $9.40 | 1,131,700 | — | — |
| 2018-05-02 | $9.10 | $9.89 | 1,118,500 | — | — |
| 2018-05-01 | $9.35 | $10.16 | 509,200 | — | — |
| 2018-04-30 | $9.10 | $9.89 | 852,700 | — | — |
| 2018-04-27 | $9.20 | $10.00 | 1,023,600 | — | — |
| 2018-04-26 | $9.30 | $10.11 | 704,900 | — | — |
| 2018-04-25 | $9.20 | $10.00 | 695,700 | — | — |
| 2018-04-24 | $9.40 | $10.21 | 307,000 | — | — |
| 2018-04-23 | $9.35 | $10.16 | 315,000 | — | — |
| 2018-04-20 | $9.35 | $10.16 | 394,200 | — | — |
| 2018-04-19 | $9.15 | $9.94 | 229,700 | — | — |
| 2018-04-18 | $9.40 | $10.21 | 300,600 | — | — |
| 2018-04-17 | $9.35 | $10.16 | 289,100 | — | — |
| 2018-04-16 | $9.25 | $10.05 | 506,000 | — | — |
| 2018-04-13 | $9.35 | $10.16 | 1,024,200 | — | — |
| 2018-04-12 | $9.05 | $9.83 | 445,500 | — | — |
| 2018-04-11 | $8.80 | $9.56 | 548,400 | — | — |
| 2018-04-10 | $8.75 | $9.51 | 462,100 | — | — |
| 2018-04-09 | $8.85 | $9.62 | 339,900 | — | — |
| 2018-04-06 | $9.10 | $9.89 | 462,000 | — | — |
| 2018-04-05 | $8.95 | $9.73 | 410,800 | — | — |
| 2018-04-04 | $9.05 | $9.83 | 401,300 | — | — |
| 2018-04-03 | $9.05 | $9.83 | 589,600 | — | — |
| 2018-04-02 | $9.10 | $9.89 | 479,600 | — | — |
| 2018-03-29 | $9.15 | $9.94 | 572,100 | — | — |
| 2018-03-28 | $8.80 | $9.51 | 792,700 | — | — |
| 2018-03-27 | $8.75 | $9.45 | 887,600 | — | — |
| 2018-03-26 | $8.90 | $9.62 | 1,505,500 | — | — |
| 2018-03-23 | $9.25 | $9.99 | 1,045,100 | — | — |
| 2018-03-22 | $9.60 | $10.37 | 778,600 | — | — |
| 2018-03-21 | $9.65 | $10.43 | 1,232,100 | — | — |
| 2018-03-20 | $9.65 | $10.43 | 800,600 | — | — |
| 2018-03-19 | $9.70 | $10.48 | 329,700 | — | — |
| 2018-03-16 | $9.70 | $10.48 | 577,400 | — | — |
| 2018-03-15 | $9.70 | $10.48 | 396,700 | — | — |
| 2018-03-14 | $9.75 | $10.53 | 607,900 | — | — |
| 2018-03-13 | $9.55 | $10.32 | 298,600 | — | — |
| 2018-03-12 | $9.55 | $10.32 | 699,100 | — | — |
| 2018-03-09 | $9.65 | $10.43 | 333,200 | — | — |
| 2018-03-08 | $9.55 | $10.32 | 152,000 | — | — |
| 2018-03-07 | $9.50 | $10.26 | 177,100 | — | — |
| 2018-03-06 | $9.50 | $10.26 | 269,400 | — | — |
| 2018-03-05 | $9.55 | $10.32 | 443,200 | — | — |
| 2018-03-02 | $9.70 | $10.48 | 500,900 | — | — |
| 2018-03-01 | $9.70 | $10.48 | 634,900 | — | — |
| 2018-02-28 | $9.55 | $10.32 | 560,100 | — | — |
| 2018-02-27 | $9.50 | $10.26 | 1,061,000 | — | — |
| 2018-02-26 | $9.75 | $10.53 | 388,500 | — | — |
| 2018-02-23 | $9.70 | $10.48 | 462,100 | — | — |
| 2018-02-22 | $9.90 | $10.70 | 477,300 | — | — |
| 2018-02-21 | $9.70 | $10.48 | 819,600 | — | — |
| 2018-02-20 | $9.70 | $10.48 | 242,400 | — | — |
| 2018-02-16 | $9.65 | $10.43 | 107,100 | — | — |
| 2018-02-15 | $9.80 | $10.59 | 379,100 | — | — |
| 2018-02-14 | $9.50 | $10.26 | 407,300 | — | — |
| 2018-02-13 | $9.50 | $10.26 | 188,900 | — | — |
| 2018-02-12 | $9.60 | $10.37 | 323,900 | — | — |
| 2018-02-09 | $9.35 | $10.10 | 377,600 | — | — |
| 2018-02-08 | $9.50 | $10.26 | 582,300 | — | — |
| 2018-02-07 | $9.75 | $10.53 | 333,100 | — | — |
| 2018-02-06 | $9.75 | $10.53 | 431,500 | — | — |
| 2018-02-05 | $9.55 | $10.32 | 515,700 | — | — |
| 2018-02-02 | $10.00 | $10.80 | 438,900 | — | — |
| 2018-02-01 | $10.20 | $11.02 | 285,000 | — | — |
| 2018-01-31 | $10.25 | $11.07 | 542,400 | — | — |
| 2018-01-30 | $10.00 | $10.80 | 157,300 | — | — |
| 2018-01-29 | $9.90 | $10.70 | 359,500 | — | — |
| 2018-01-26 | $10.20 | $11.02 | 1,067,700 | — | — |
| 2018-01-25 | $9.90 | $10.70 | 756,900 | — | — |
| 2018-01-24 | $9.60 | $10.37 | 450,800 | — | — |
| 2018-01-23 | $9.39 | $10.15 | 824,200 | — | — |
| 2018-01-22 | $9.70 | $10.48 | 326,900 | — | — |
| 2018-01-19 | $9.65 | $10.43 | 659,800 | — | — |
| 2018-01-18 | $9.80 | $10.59 | 383,700 | — | — |
| 2018-01-17 | $9.80 | $10.59 | 545,300 | — | — |
| 2018-01-16 | $9.55 | $10.32 | 343,700 | — | — |
| 2018-01-12 | $9.55 | $10.32 | 191,400 | — | — |
| 2018-01-11 | $9.35 | $10.10 | 646,500 | — | — |
| 2018-01-10 | $9.30 | $10.05 | 408,700 | — | — |
| 2018-01-09 | $9.50 | $10.26 | 572,900 | — | — |
| 2018-01-08 | $9.92 | $10.72 | 292,200 | — | — |
| 2018-01-05 | $9.70 | $10.48 | 354,200 | — | — |
| 2018-01-04 | $10.20 | $11.02 | 288,700 | — | — |
| 2018-01-03 | $10.08 | $10.89 | 276,300 | — | — |
| 2018-01-02 | $10.20 | $11.02 | 200,500 | — | — |