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
- 1987-05-19 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 | $6.63 | $6.63 | 31,600 | — | — |
| 2018-12-28 | $6.24 | $6.24 | 34,200 | — | — |
| 2018-12-27 | $6.25 | $6.25 | 9,800 | — | — |
| 2018-12-26 | $6.26 | $6.26 | 54,200 | — | — |
| 2018-12-24 | $6.25 | $6.25 | 31,600 | — | — |
| 2018-12-21 | $6.16 | $6.16 | 23,800 | — | — |
| 2018-12-20 | $6.22 | $6.22 | 23,400 | — | — |
| 2018-12-19 | $6.28 | $6.28 | 10,600 | — | — |
| 2018-12-18 | $6.63 | $6.63 | 15,600 | — | — |
| 2018-12-17 | $6.72 | $6.72 | 18,400 | — | — |
| 2018-12-14 | $6.91 | $6.91 | 57,200 | — | — |
| 2018-12-13 | $7.12 | $7.12 | 1,800 | — | — |
| 2018-12-12 | $7.20 | $7.20 | 60,800 | — | — |
| 2018-12-11 | $7.33 | $7.33 | 17,000 | — | — |
| 2018-12-10 | $7.36 | $7.36 | 20,800 | — | — |
| 2018-12-07 | $7.36 | $7.36 | 15,000 | — | — |
| 2018-12-06 | $7.32 | $7.32 | 42,400 | — | — |
| 2018-12-04 | $7.42 | $7.42 | 67,600 | — | — |
| 2018-12-03 | $7.50 | $7.50 | 75,600 | — | — |
| 2018-11-30 | $7.31 | $7.31 | 4,000 | — | — |
| 2018-11-29 | $7.58 | $7.58 | 48,800 | — | — |
| 2018-11-28 | $7.52 | $7.52 | 20,400 | — | — |
| 2018-11-27 | $7.39 | $7.39 | 14,800 | — | — |
| 2018-11-26 | $7.31 | $7.31 | 25,600 | — | — |
| 2018-11-23 | $7.60 | $7.60 | 5,800 | — | — |
| 2018-11-21 | $7.44 | $7.44 | 10,000 | — | — |
| 2018-11-20 | $7.48 | $7.47 | 1,400 | — | — |
| 2018-11-19 | $7.63 | $7.63 | 19,800 | — | — |
| 2018-11-16 | $7.46 | $7.46 | 8,200 | — | — |
| 2018-11-15 | $7.67 | $7.67 | 49,200 | — | — |
| 2018-11-14 | $7.36 | $7.36 | 1,800 | — | — |
| 2018-11-13 | $7.72 | $7.72 | 94,400 | — | — |
| 2018-11-12 | $7.55 | $7.55 | 42,600 | — | — |
| 2018-11-09 | $7.81 | $7.81 | 32,200 | — | — |
| 2018-11-08 | $8.24 | $8.24 | 46,600 | — | — |
| 2018-11-07 | $7.79 | $7.79 | 17,400 | — | — |
| 2018-11-06 | $7.60 | $7.60 | 18,000 | — | — |
| 2018-11-05 | $7.53 | $7.53 | 21,800 | — | — |
| 2018-11-02 | $7.55 | $7.55 | 13,000 | — | — |
| 2018-11-01 | $7.23 | $7.23 | 45,400 | — | — |
| 2018-10-31 | $7.41 | $7.41 | 17,000 | — | — |
| 2018-10-30 | $7.44 | $7.44 | 14,400 | — | — |
| 2018-10-29 | $6.85 | $6.85 | 224,200 | — | — |
| 2018-10-26 | $7.12 | $7.12 | 42,000 | — | — |
| 2018-10-25 | $7.00 | $7.00 | 23,200 | — | — |
| 2018-10-24 | $7.44 | $7.44 | 62,400 | — | — |
| 2018-10-23 | $7.92 | $7.92 | 2,200 | — | — |
| 2018-10-22 | $7.80 | $7.79 | 17,000 | — | — |
| 2018-10-19 | $7.94 | $7.94 | 16,800 | — | — |
| 2018-10-18 | $8.10 | $8.10 | 127,200 | — | — |
| 2018-10-17 | $8.08 | $8.08 | 86,200 | — | — |
| 2018-10-16 | $8.05 | $8.05 | 92,600 | — | — |
| 2018-10-15 | $8.08 | $8.08 | 69,000 | — | — |
| 2018-10-12 | $8.19 | $8.19 | 47,200 | — | — |
| 2018-10-11 | $8.32 | $8.32 | 13,200 | — | — |
| 2018-10-10 | $8.13 | $8.13 | 28,000 | — | — |
| 2018-10-09 | $8.25 | $8.25 | 36,400 | — | — |
| 2018-10-08 | $8.18 | $8.18 | 24,200 | — | — |
| 2018-10-05 | $8.26 | $8.26 | 21,200 | — | — |
| 2018-10-04 | $8.27 | $8.27 | 26,600 | — | — |
| 2018-10-03 | $8.19 | $8.19 | 13,200 | — | — |
| 2018-10-02 | $8.06 | $8.06 | 19,400 | — | — |
| 2018-10-01 | $8.18 | $8.18 | 8,800 | — | — |
| 2018-09-28 | $8.08 | $8.08 | 51,600 | — | — |
| 2018-09-27 | $8.13 | $8.13 | 25,600 | — | — |
| 2018-09-26 | $8.17 | $8.17 | 73,800 | — | — |
| 2018-09-25 | $8.29 | $8.29 | 45,800 | — | — |
| 2018-09-24 | $8.59 | $8.59 | 20,800 | — | — |
| 2018-09-21 | $8.54 | $8.54 | 41,400 | — | — |
| 2018-09-20 | $8.49 | $8.49 | 95,800 | — | — |
| 2018-09-19 | $8.52 | $8.52 | 33,800 | — | — |
| 2018-09-18 | $8.30 | $8.30 | 45,000 | — | — |
| 2018-09-17 | $8.49 | $8.49 | 66,400 | — | — |
| 2018-09-14 | $8.50 | $8.50 | 52,200 | — | — |
| 2018-09-13 | $8.53 | $8.53 | 30,600 | — | — |
| 2018-09-12 | $8.70 | $8.70 | 46,000 | — | — |
| 2018-09-11 | $8.75 | $8.75 | 22,800 | — | — |
| 2018-09-10 | $8.88 | $8.88 | 61,200 | — | — |
| 2018-09-07 | $8.90 | $8.90 | 24,600 | — | — |
| 2018-09-06 | $8.99 | $8.99 | 81,800 | — | — |
| 2018-09-05 | $8.67 | $8.67 | 686,600 | — | — |
| 2018-09-04 | $8.83 | $8.83 | 74,800 | — | — |
| 2018-08-31 | $8.90 | $8.90 | 67,400 | — | — |
| 2018-08-30 | $8.76 | $8.76 | 90,400 | — | — |
| 2018-08-29 | $9.07 | $9.07 | 225,400 | — | — |
| 2018-08-28 | $8.11 | $8.11 | 82,600 | — | — |
| 2018-08-27 | $7.95 | $7.95 | 10,000 | — | — |
| 2018-08-24 | $7.92 | $7.92 | 12,400 | — | — |
| 2018-08-23 | $8.12 | $8.12 | 19,800 | — | — |
| 2018-08-22 | $8.01 | $8.01 | 5,200 | — | — |
| 2018-08-21 | $8.38 | $8.38 | 22,600 | — | — |
| 2018-08-20 | $8.25 | $8.25 | 1,800 | — | — |
| 2018-08-17 | $8.43 | $8.43 | 11,200 | — | — |
| 2018-08-16 | $7.98 | $7.97 | 26,800 | — | — |
| 2018-08-15 | $7.75 | $7.75 | 0 | — | — |
| 2018-08-14 | $7.75 | $7.75 | 0 | — | — |
| 2018-08-13 | $7.75 | $7.75 | 2,000 | — | — |
| 2018-08-10 | $7.63 | $7.63 | 200 | — | — |
| 2018-08-09 | $7.68 | $7.68 | 200 | — | — |
| 2018-08-08 | $7.68 | $7.68 | 11,800 | — | — |
| 2018-08-07 | $7.73 | $7.72 | 4,400 | — | — |
| 2018-08-06 | $7.73 | $7.73 | 17,000 | — | — |
| 2018-08-03 | $7.75 | $7.75 | 3,400 | — | — |
| 2018-08-02 | $7.75 | $7.75 | 3,400 | — | — |
| 2018-08-01 | $7.75 | $7.75 | 3,600 | — | — |
| 2018-07-31 | $7.63 | $7.63 | 15,000 | — | — |
| 2018-07-30 | $7.54 | $7.54 | 27,200 | — | — |
| 2018-07-27 | $7.75 | $7.75 | 6,800 | — | — |
| 2018-07-26 | $7.79 | $7.79 | 11,400 | — | — |
| 2018-07-25 | $7.95 | $7.95 | 28,400 | — | — |
| 2018-07-24 | $7.84 | $7.84 | 7,000 | — | — |
| 2018-07-23 | $7.87 | $7.86 | 42,400 | — | — |
| 2018-07-20 | $7.98 | $7.97 | 7,800 | — | — |
| 2018-07-19 | $7.90 | $7.90 | 11,000 | — | — |
| 2018-07-18 | $7.92 | $7.92 | 19,600 | — | — |
| 2018-07-17 | $7.94 | $7.94 | 74,000 | — | — |
| 2018-07-16 | $7.98 | $7.98 | 1,000 | — | — |
| 2018-07-13 | $7.98 | $7.97 | 17,000 | — | — |
| 2018-07-12 | $8.00 | $8.00 | 24,000 | — | — |
| 2018-07-11 | $8.12 | $8.12 | 12,000 | — | — |
| 2018-07-10 | $8.19 | $8.19 | 13,000 | — | — |
| 2018-07-09 | $8.17 | $8.17 | 26,000 | — | — |
| 2018-07-06 | $8.35 | $8.35 | 4,200 | — | — |
| 2018-07-05 | $8.30 | $8.30 | 17,200 | — | — |
| 2018-07-03 | $8.48 | $8.48 | 7,400 | — | — |
| 2018-07-02 | $8.52 | $8.52 | 35,400 | — | — |
| 2018-06-29 | $8.19 | $8.19 | 25,800 | — | — |
| 2018-06-28 | $7.88 | $7.88 | 13,000 | — | — |
| 2018-06-27 | $7.81 | $7.81 | 26,600 | — | — |
| 2018-06-26 | $8.20 | $8.20 | 19,600 | — | — |
| 2018-06-25 | $8.13 | $8.13 | 24,800 | — | — |
| 2018-06-22 | $8.24 | $8.24 | 42,800 | — | — |
| 2018-06-21 | $8.25 | $8.25 | 24,600 | — | — |
| 2018-06-20 | $8.30 | $8.30 | 41,200 | — | — |
| 2018-06-19 | $8.36 | $8.36 | 25,200 | — | — |
| 2018-06-18 | $8.29 | $8.29 | 46,000 | — | — |
| 2018-06-15 | $8.35 | $8.35 | 83,200 | — | — |
| 2018-06-14 | $8.51 | $8.51 | 6,200 | — | — |
| 2018-06-13 | $8.51 | $8.51 | 11,000 | — | — |
| 2018-06-12 | $8.56 | $8.56 | 38,800 | — | — |
| 2018-06-11 | $8.73 | $8.73 | 1,800 | — | — |
| 2018-06-08 | $8.60 | $8.60 | 1,600 | — | — |
| 2018-06-07 | $8.66 | $8.66 | 8,400 | — | — |
| 2018-06-06 | $8.78 | $8.78 | 25,800 | — | — |
| 2018-06-05 | $8.85 | $8.85 | 8,800 | — | — |
| 2018-06-04 | $8.89 | $8.89 | 6,200 | — | — |
| 2018-06-01 | $8.85 | $8.85 | 35,400 | — | — |
| 2018-05-31 | $8.91 | $8.91 | 16,200 | — | — |
| 2018-05-30 | $8.71 | $8.71 | 21,400 | — | — |
| 2018-05-29 | $8.91 | $8.91 | 20,800 | — | — |
| 2018-05-25 | $9.10 | $9.10 | 19,200 | — | — |
| 2018-05-24 | $9.11 | $9.11 | 18,400 | — | — |
| 2018-05-23 | $8.97 | $8.97 | 13,000 | — | — |
| 2018-05-22 | $9.00 | $9.00 | 5,000 | — | — |
| 2018-05-21 | $9.00 | $9.00 | 34,400 | — | — |
| 2018-05-18 | $9.38 | $9.38 | 22,000 | — | — |
| 2018-05-17 | $9.27 | $9.27 | 51,200 | — | — |
| 2018-05-16 | $9.06 | $9.06 | 28,000 | — | — |
| 2018-05-15 | $9.20 | $9.20 | 62,800 | — | — |
| 2018-05-14 | $8.45 | $8.45 | 13,600 | — | — |
| 2018-05-11 | $8.52 | $8.52 | 22,400 | — | — |
| 2018-05-10 | $8.55 | $8.55 | 17,400 | — | — |
| 2018-05-09 | $8.54 | $8.54 | 7,200 | — | — |
| 2018-05-08 | $8.51 | $8.51 | 40,200 | — | — |
| 2018-05-07 | $8.34 | $8.34 | 41,600 | — | — |
| 2018-05-04 | $8.28 | $8.28 | 36,600 | — | — |
| 2018-05-03 | $8.42 | $8.42 | 50,800 | — | — |
| 2018-05-02 | $8.19 | $8.19 | 9,200 | — | — |
| 2018-05-01 | $8.10 | $8.10 | 25,200 | — | — |
| 2018-04-30 | $8.14 | $8.14 | 13,800 | — | — |
| 2018-04-27 | $8.37 | $8.37 | 58,000 | — | — |
| 2018-04-26 | $8.31 | $8.31 | 38,800 | — | — |
| 2018-04-25 | $8.58 | $8.58 | 40,400 | — | — |
| 2018-04-24 | $8.80 | $8.80 | 13,000 | — | — |
| 2018-04-23 | $8.86 | $8.86 | 16,000 | — | — |
| 2018-04-20 | $8.78 | $8.78 | 21,000 | — | — |
| 2018-04-19 | $8.78 | $8.78 | 2,200 | — | — |
| 2018-04-18 | $8.80 | $8.80 | 18,200 | — | — |
| 2018-04-17 | $8.87 | $8.87 | 9,000 | — | — |
| 2018-04-16 | $8.66 | $8.66 | 8,000 | — | — |
| 2018-04-13 | $8.66 | $8.66 | 13,000 | — | — |
| 2018-04-12 | $8.62 | $8.62 | 6,400 | — | — |
| 2018-04-11 | $8.65 | $8.65 | 4,800 | — | — |
| 2018-04-10 | $8.72 | $8.72 | 65,200 | — | — |
| 2018-04-09 | $8.38 | $8.38 | 24,800 | — | — |
| 2018-04-06 | $8.39 | $8.39 | 30,200 | — | — |
| 2018-04-05 | $8.23 | $8.23 | 9,800 | — | — |
| 2018-04-04 | $8.31 | $8.31 | 52,000 | — | — |
| 2018-04-03 | $8.23 | $8.23 | 2,400 | — | — |
| 2018-04-02 | $8.33 | $8.33 | 38,800 | — | — |
| 2018-03-29 | $8.38 | $8.38 | 30,000 | — | — |
| 2018-03-28 | $8.27 | $8.27 | 26,400 | — | — |
| 2018-03-27 | $8.46 | $8.46 | 27,200 | — | — |
| 2018-03-26 | $8.48 | $8.48 | 7,000 | — | — |
| 2018-03-23 | $8.54 | $8.54 | 21,600 | — | — |
| 2018-03-22 | $8.46 | $8.46 | 16,600 | — | — |
| 2018-03-21 | $8.62 | $8.62 | 1,200 | — | — |
| 2018-03-20 | $8.47 | $8.47 | 7,000 | — | — |
| 2018-03-19 | $8.50 | $8.50 | 6,600 | — | — |
| 2018-03-16 | $8.73 | $8.73 | 45,600 | — | — |
| 2018-03-15 | $8.55 | $8.55 | 17,800 | — | — |
| 2018-03-14 | $8.46 | $8.46 | 8,200 | — | — |
| 2018-03-13 | $8.46 | $8.46 | 22,200 | — | — |
| 2018-03-12 | $8.80 | $8.80 | 11,000 | — | — |
| 2018-03-09 | $8.67 | $8.67 | 16,600 | — | — |
| 2018-03-08 | $8.53 | $8.53 | 58,000 | — | — |
| 2018-03-07 | $8.40 | $8.40 | 11,400 | — | — |
| 2018-03-06 | $8.39 | $8.39 | 28,200 | — | — |
| 2018-03-05 | $8.38 | $8.38 | 29,400 | — | — |
| 2018-03-02 | $8.54 | $8.54 | 15,800 | — | — |
| 2018-03-01 | $8.57 | $8.57 | 18,600 | — | — |
| 2018-02-28 | $8.42 | $8.42 | 22,400 | — | — |
| 2018-02-27 | $8.55 | $8.55 | 43,800 | — | — |
| 2018-02-26 | $8.77 | $8.77 | 29,000 | — | — |
| 2018-02-23 | $8.85 | $8.85 | 35,400 | — | — |
| 2018-02-22 | $8.34 | $8.34 | 30,000 | — | — |
| 2018-02-21 | $8.12 | $8.12 | 9,400 | — | — |
| 2018-02-20 | $8.33 | $8.33 | 10,400 | — | — |
| 2018-02-16 | $8.49 | $8.49 | 20,600 | — | — |
| 2018-02-15 | $8.61 | $8.61 | 37,800 | — | — |
| 2018-02-14 | $8.05 | $8.05 | 21,800 | — | — |
| 2018-02-13 | $8.08 | $8.08 | 140,400 | — | — |
| 2018-02-12 | $7.86 | $7.86 | 77,800 | — | — |
| 2018-02-09 | $7.88 | $7.88 | 59,800 | — | — |
| 2018-02-08 | $7.36 | $7.36 | 52,800 | — | — |
| 2018-02-07 | $7.69 | $7.69 | 29,600 | — | — |
| 2018-02-06 | $8.17 | $8.17 | 22,800 | — | — |
| 2018-02-05 | $8.01 | $8.01 | 44,000 | — | — |
| 2018-02-02 | $7.89 | $7.89 | 43,800 | — | — |
| 2018-02-01 | $8.13 | $8.13 | 18,600 | — | — |
| 2018-01-31 | $8.29 | $8.29 | 20,600 | — | — |
| 2018-01-30 | $8.45 | $8.45 | 33,800 | — | — |
| 2018-01-29 | $8.54 | $8.54 | 63,800 | — | — |
| 2018-01-26 | $8.36 | $8.36 | 16,000 | — | — |
| 2018-01-25 | $8.51 | $8.51 | 35,200 | — | — |
| 2018-01-24 | $8.60 | $8.60 | 17,200 | — | — |
| 2018-01-23 | $8.61 | $8.61 | 23,600 | — | — |
| 2018-01-22 | $8.65 | $8.65 | 100,600 | — | — |
| 2018-01-19 | $8.88 | $8.88 | 41,600 | — | — |
| 2018-01-18 | $8.79 | $8.79 | 31,000 | — | — |
| 2018-01-17 | $8.76 | $8.76 | 42,000 | — | — |
| 2018-01-16 | $8.97 | $8.97 | 46,000 | — | — |
| 2018-01-12 | $8.73 | $8.73 | 90,400 | — | — |
| 2018-01-11 | $8.20 | $8.20 | 22,600 | — | — |
| 2018-01-10 | $8.17 | $8.17 | 18,000 | — | — |
| 2018-01-09 | $8.36 | $8.36 | 51,400 | — | — |
| 2018-01-08 | $8.01 | $8.01 | 29,800 | — | — |
| 2018-01-05 | $8.06 | $8.06 | 4,000 | — | — |
| 2018-01-04 | $8.00 | $8.00 | 14,800 | — | — |
| 2018-01-03 | $7.67 | $7.67 | 47,800 | — | — |
| 2018-01-02 | $7.56 | $7.56 | 82,200 | — | — |