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
- 2012-03-13 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 | $7.23 | $9.42 | 1,440 | — | — |
| 2018-12-28 | $7.20 | $9.38 | 88,200 | — | — |
| 2018-12-27 | $6.92 | $9.01 | 10,920 | — | — |
| 2018-12-26 | $6.88 | $8.96 | 13,200 | — | — |
| 2018-12-24 | $7.17 | $9.15 | 840 | — | — |
| 2018-12-21 | $6.88 | $8.78 | 43,200 | — | — |
| 2018-12-20 | $7.29 | $9.31 | 120 | — | — |
| 2018-12-19 | $7.29 | $9.31 | 360 | — | — |
| 2018-12-18 | $7.07 | $9.02 | 120 | — | — |
| 2018-12-17 | $7.01 | $8.95 | 1,200 | — | — |
| 2018-12-14 | $7.24 | $9.24 | 840 | — | — |
| 2018-12-13 | $7.24 | $9.24 | 8,880 | — | — |
| 2018-12-12 | $7.18 | $9.16 | 840 | — | — |
| 2018-12-11 | $6.98 | $8.90 | 1,680 | — | — |
| 2018-12-10 | $6.98 | $8.91 | 1,200 | — | — |
| 2018-12-07 | $7.18 | $9.17 | 600 | — | — |
| 2018-12-06 | $7.23 | $9.22 | 2,640 | — | — |
| 2018-12-04 | $7.30 | $9.32 | 600 | — | — |
| 2018-12-03 | $7.33 | $9.34 | 1,080 | — | — |
| 2018-11-30 | $7.42 | $9.46 | 3,120 | — | — |
| 2018-11-29 | $7.42 | $9.46 | 18,240 | — | — |
| 2018-11-28 | $7.28 | $9.28 | 4,560 | — | — |
| 2018-11-27 | $7.08 | $9.03 | 3,600 | — | — |
| 2018-11-26 | $6.73 | $8.59 | 960 | — | — |
| 2018-11-23 | $7.03 | $8.97 | 0 | — | — |
| 2018-11-21 | $7.03 | $8.97 | 1,800 | — | — |
| 2018-11-20 | $6.88 | $8.77 | 5,040 | — | — |
| 2018-11-19 | $7.22 | $9.21 | 7,200 | — | — |
| 2018-11-16 | $7.32 | $9.33 | 8,280 | — | — |
| 2018-11-15 | $7.07 | $9.02 | 9,600 | — | — |
| 2018-11-14 | $6.78 | $8.65 | 4,200 | — | — |
| 2018-11-13 | $6.74 | $8.60 | 4,920 | — | — |
| 2018-11-12 | $6.91 | $8.81 | 17,040 | — | — |
| 2018-11-09 | $7.08 | $9.03 | 114,960 | — | — |
| 2018-11-08 | $7.03 | $8.97 | 16,560 | — | — |
| 2018-11-07 | $7.07 | $9.02 | 22,560 | — | — |
| 2018-11-06 | $7.17 | $9.14 | 5,640 | — | — |
| 2018-11-05 | $7.42 | $9.46 | 432,120 | — | — |
| 2018-11-02 | $7.37 | $9.39 | 24,840 | — | — |
| 2018-11-01 | $7.13 | $9.08 | 498,720 | — | — |
| 2018-10-31 | $6.68 | $8.51 | 11,880 | — | — |
| 2018-10-30 | $6.80 | $8.67 | 13,680 | — | — |
| 2018-10-29 | $6.54 | $8.34 | 12,000 | — | — |
| 2018-10-26 | $6.72 | $8.56 | 13,560 | — | — |
| 2018-10-25 | $6.59 | $8.40 | 19,320 | — | — |
| 2018-10-24 | $6.27 | $7.99 | 360 | — | — |
| 2018-10-23 | $6.54 | $8.34 | 16,680 | — | — |
| 2018-10-22 | $6.52 | $8.31 | 8,760 | — | — |
| 2018-10-19 | $6.42 | $8.18 | 3,120 | — | — |
| 2018-10-18 | $6.45 | $8.22 | 5,640 | — | — |
| 2018-10-17 | $6.63 | $8.46 | 4,920 | — | — |
| 2018-10-16 | $6.55 | $8.35 | 17,760 | — | — |
| 2018-10-15 | $6.32 | $8.05 | 19,200 | — | — |
| 2018-10-12 | $6.25 | $7.97 | 22,200 | — | — |
| 2018-10-11 | $6.38 | $8.13 | 8,280 | — | — |
| 2018-10-10 | $6.33 | $8.08 | 2,880 | — | — |
| 2018-10-09 | $6.58 | $8.38 | 42,360 | — | — |
| 2018-10-08 | $6.51 | $8.30 | 30,960 | — | — |
| 2018-10-05 | $6.01 | $7.66 | 26,280 | — | — |
| 2018-10-04 | $6.07 | $7.74 | 12,240 | — | — |
| 2018-10-03 | $6.08 | $7.76 | 58,680 | — | — |
| 2018-10-02 | $5.74 | $7.32 | 8,160 | — | — |
| 2018-10-01 | $5.23 | $6.66 | 4,440 | — | — |
| 2018-09-28 | $5.26 | $6.70 | 3,000 | — | — |
| 2018-09-27 | $5.47 | $6.97 | 4,680 | — | — |
| 2018-09-26 | $5.27 | $6.71 | 12,120 | — | — |
| 2018-09-25 | $5.17 | $6.58 | 12,120 | — | — |
| 2018-09-24 | $5.14 | $6.55 | 2,640 | — | — |
| 2018-09-21 | $5.04 | $6.42 | 52,560 | — | — |
| 2018-09-20 | $5.17 | $6.58 | 120 | — | — |
| 2018-09-19 | $5.13 | $6.53 | 1,200 | — | — |
| 2018-09-18 | $5.05 | $6.43 | 5,280 | — | — |
| 2018-09-17 | $5.09 | $6.49 | 600 | — | — |
| 2018-09-14 | $4.89 | $6.23 | 3,360 | — | — |
| 2018-09-13 | $4.77 | $6.07 | 7,080 | — | — |
| 2018-09-12 | $4.97 | $6.33 | 3,840 | — | — |
| 2018-09-11 | $4.83 | $6.16 | 3,000 | — | — |
| 2018-09-10 | $5.10 | $6.50 | 720 | — | — |
| 2018-09-07 | $5.12 | $6.52 | 14,880 | — | — |
| 2018-09-06 | $4.90 | $6.24 | 1,440 | — | — |
| 2018-09-05 | $4.79 | $6.11 | 33,240 | — | — |
| 2018-09-04 | $4.98 | $6.35 | 9,840 | — | — |
| 2018-08-31 | $5.17 | $6.58 | 1,560 | — | — |
| 2018-08-30 | $5.17 | $6.58 | 1,920 | — | — |
| 2018-08-29 | $5.24 | $6.67 | 16,320 | — | — |
| 2018-08-28 | $5.17 | $6.58 | 7,200 | — | — |
| 2018-08-27 | $5.24 | $6.67 | 33,720 | — | — |
| 2018-08-24 | $5.00 | $6.37 | 3,960 | — | — |
| 2018-08-23 | $4.90 | $6.24 | 23,040 | — | — |
| 2018-08-22 | $5.27 | $6.71 | 24,000 | — | — |
| 2018-08-21 | $5.10 | $6.49 | 1,920 | — | — |
| 2018-08-20 | $5.37 | $6.83 | 8,640 | — | — |
| 2018-08-17 | $5.51 | $7.01 | 0 | — | — |
| 2018-08-16 | $5.51 | $7.01 | 14,040 | — | — |
| 2018-08-15 | $5.65 | $7.19 | 1,560 | — | — |
| 2018-08-14 | $5.64 | $7.18 | 1,200 | — | — |
| 2018-08-13 | $5.44 | $6.93 | 6,120 | — | — |
| 2018-08-10 | $5.58 | $7.11 | 20,520 | — | — |
| 2018-08-09 | $5.90 | $7.51 | 2,640 | — | — |
| 2018-08-08 | $6.02 | $7.66 | 21,360 | — | — |
| 2018-08-07 | $6.28 | $8.00 | 12,360 | — | — |
| 2018-08-06 | $6.38 | $8.12 | 22,920 | — | — |
| 2018-08-03 | $6.50 | $8.28 | 9,960 | — | — |
| 2018-08-02 | $6.22 | $7.92 | 7,920 | — | — |
| 2018-08-01 | $6.31 | $8.03 | 9,960 | — | — |
| 2018-07-31 | $6.17 | $7.85 | 1,560 | — | — |
| 2018-07-30 | $6.33 | $8.06 | 22,200 | — | — |
| 2018-07-27 | $6.15 | $7.83 | 8,760 | — | — |
| 2018-07-26 | $6.10 | $7.76 | 3,000 | — | — |
| 2018-07-25 | $6.43 | $8.19 | 4,560 | — | — |
| 2018-07-24 | $6.19 | $7.88 | 4,920 | — | — |
| 2018-07-23 | $6.03 | $7.67 | 79,920 | — | — |
| 2018-07-20 | $6.15 | $7.83 | 78,600 | — | — |
| 2018-07-19 | $5.61 | $7.14 | 13,800 | — | — |
| 2018-07-18 | $5.84 | $7.43 | 3,480 | — | — |
| 2018-07-17 | $5.75 | $7.32 | 4,560 | — | — |
| 2018-07-16 | $5.63 | $7.17 | 3,000 | — | — |
| 2018-07-13 | $5.59 | $7.12 | 2,520 | — | — |
| 2018-07-12 | $5.41 | $6.88 | 4,320 | — | — |
| 2018-07-11 | $5.33 | $6.79 | 2,280 | — | — |
| 2018-07-10 | $5.44 | $6.93 | 2,640 | — | — |
| 2018-07-09 | $5.41 | $6.88 | 3,600 | — | — |
| 2018-07-06 | $5.40 | $6.87 | 1,320 | — | — |
| 2018-07-05 | $5.30 | $6.75 | 1,440 | — | — |
| 2018-07-03 | $5.28 | $6.71 | 120 | — | — |
| 2018-07-02 | $5.07 | $6.44 | 960 | — | — |
| 2018-06-29 | $5.18 | $6.54 | 7,920 | — | — |
| 2018-06-28 | $5.12 | $6.46 | 9,000 | — | — |
| 2018-06-27 | $4.93 | $6.22 | 5,040 | — | — |
| 2018-06-26 | $5.11 | $6.45 | 13,080 | — | — |
| 2018-06-25 | $5.10 | $6.44 | 3,720 | — | — |
| 2018-06-22 | $5.23 | $6.60 | 5,160 | — | — |
| 2018-06-21 | $5.17 | $6.52 | 2,280 | — | — |
| 2018-06-20 | $5.32 | $6.71 | 6,000 | — | — |
| 2018-06-19 | $5.34 | $6.74 | 14,640 | — | — |
| 2018-06-18 | $5.11 | $6.45 | 31,200 | — | — |
| 2018-06-15 | $5.73 | $7.24 | 30,720 | — | — |
| 2018-06-14 | $5.35 | $6.75 | 23,160 | — | — |
| 2018-06-13 | $5.34 | $6.74 | 1,200 | — | — |
| 2018-06-12 | $5.49 | $6.93 | 12,240 | — | — |
| 2018-06-11 | $5.50 | $6.94 | 7,800 | — | — |
| 2018-06-08 | $5.60 | $7.07 | 17,040 | — | — |
| 2018-06-07 | $5.26 | $6.64 | 49,920 | — | — |
| 2018-06-06 | $5.51 | $6.95 | 2,400 | — | — |
| 2018-06-05 | $5.68 | $7.16 | 3,720 | — | — |
| 2018-06-04 | $6.01 | $7.58 | 600 | — | — |
| 2018-06-01 | $6.05 | $7.63 | 3,000 | — | — |
| 2018-05-31 | $5.88 | $7.41 | 2,280 | — | — |
| 2018-05-30 | $5.79 | $7.31 | 5,520 | — | — |
| 2018-05-29 | $5.74 | $7.24 | 5,280 | — | — |
| 2018-05-25 | $6.20 | $7.82 | 2,640 | — | — |
| 2018-05-24 | $6.38 | $8.05 | 120 | — | — |
| 2018-05-23 | $6.43 | $8.11 | 2,400 | — | — |
| 2018-05-22 | $6.72 | $8.47 | 11,640 | — | — |
| 2018-05-21 | $6.41 | $8.08 | 6,240 | — | — |
| 2018-05-18 | $6.43 | $8.10 | 240 | — | — |
| 2018-05-17 | $6.65 | $8.39 | 1,560 | — | — |
| 2018-05-16 | $6.79 | $8.57 | 0 | — | — |
| 2018-05-15 | $6.79 | $8.57 | 2,280 | — | — |
| 2018-05-14 | $6.92 | $8.72 | 3,600 | — | — |
| 2018-05-11 | $7.11 | $8.97 | 3,600 | — | — |
| 2018-05-10 | $7.26 | $9.16 | 3,360 | — | — |
| 2018-05-09 | $7.01 | $8.84 | 240 | — | — |
| 2018-05-08 | $7.09 | $8.95 | 120 | — | — |
| 2018-05-07 | $7.09 | $8.95 | 480 | — | — |
| 2018-05-04 | $7.24 | $9.13 | 720 | — | — |
| 2018-05-03 | $7.17 | $9.04 | 720 | — | — |
| 2018-05-02 | $7.32 | $9.22 | 8,520 | — | — |
| 2018-05-01 | $7.50 | $9.45 | 2,520 | — | — |
| 2018-04-30 | $7.63 | $9.61 | 4,080 | — | — |
| 2018-04-27 | $7.78 | $9.80 | 1,560 | — | — |
| 2018-04-26 | $7.63 | $9.62 | 2,520 | — | — |
| 2018-04-25 | $7.65 | $9.64 | 7,200 | — | — |
| 2018-04-24 | $7.58 | $9.56 | 1,440 | — | — |
| 2018-04-23 | $7.71 | $9.72 | 6,120 | — | — |
| 2018-04-20 | $7.80 | $9.83 | 2,400 | — | — |
| 2018-04-19 | $7.93 | $10.00 | 0 | — | — |
| 2018-04-18 | $7.93 | $10.00 | 9,480 | — | — |
| 2018-04-17 | $7.63 | $9.61 | 10,080 | — | — |
| 2018-04-16 | $7.51 | $9.47 | 11,400 | — | — |
| 2018-04-13 | $7.63 | $9.61 | 240 | — | — |
| 2018-04-12 | $7.88 | $9.93 | 5,280 | — | — |
| 2018-04-11 | $8.03 | $10.12 | 1,680 | — | — |
| 2018-04-10 | $7.84 | $9.89 | 3,120 | — | — |
| 2018-04-09 | $7.68 | $9.68 | 8,760 | — | — |
| 2018-04-06 | $8.18 | $10.32 | 720 | — | — |
| 2018-04-05 | $8.50 | $10.71 | 21,960 | — | — |
| 2018-04-04 | $8.38 | $10.55 | 3,720 | — | — |
| 2018-04-03 | $8.71 | $10.97 | 1,560 | — | — |
| 2018-04-02 | $8.47 | $10.66 | 8,760 | — | — |
| 2018-03-29 | $9.72 | $12.24 | 4,680 | — | — |
| 2018-03-28 | $9.23 | $11.62 | 0 | — | — |
| 2018-03-27 | $9.23 | $11.62 | 3,360 | — | — |
| 2018-03-26 | $8.83 | $11.11 | 600 | — | — |
| 2018-03-23 | $9.20 | $11.59 | 480 | — | — |
| 2018-03-22 | $9.19 | $11.58 | 3,360 | — | — |
| 2018-03-21 | $9.28 | $11.68 | 720 | — | — |
| 2018-03-20 | $9.08 | $11.43 | 840 | — | — |
| 2018-03-19 | $9.08 | $11.44 | 600 | — | — |
| 2018-03-16 | $9.19 | $11.58 | 5,040 | — | — |
| 2018-03-15 | $9.09 | $11.45 | 1,440 | — | — |
| 2018-03-14 | $9.38 | $11.82 | 120 | — | — |
| 2018-03-13 | $9.47 | $11.92 | 120 | — | — |
| 2018-03-12 | $9.63 | $12.13 | 1,200 | — | — |
| 2018-03-09 | $9.42 | $11.86 | 120 | — | — |
| 2018-03-08 | $9.31 | $11.72 | 4,680 | — | — |
| 2018-03-07 | $9.66 | $12.16 | 4,920 | — | — |
| 2018-03-06 | $9.86 | $12.42 | 3,600 | — | — |
| 2018-03-05 | $9.61 | $12.10 | 6,480 | — | — |
| 2018-03-02 | $9.56 | $12.04 | 2,400 | — | — |
| 2018-03-01 | $9.38 | $11.81 | 28,080 | — | — |
| 2018-02-28 | $9.51 | $11.97 | 10,440 | — | — |
| 2018-02-27 | $9.60 | $12.09 | 22,200 | — | — |
| 2018-02-26 | $9.83 | $12.38 | 1,320 | — | — |
| 2018-02-23 | $9.73 | $12.24 | 600 | — | — |
| 2018-02-22 | $9.85 | $12.40 | 1,320 | — | — |
| 2018-02-21 | $9.88 | $12.44 | 960 | — | — |
| 2018-02-20 | $9.48 | $11.94 | 240 | — | — |
| 2018-02-16 | $9.45 | $11.90 | 37,200 | — | — |
| 2018-02-15 | $9.41 | $11.84 | 40,800 | — | — |
| 2018-02-14 | $9.18 | $11.55 | 52,200 | — | — |
| 2018-02-13 | $9.21 | $11.59 | 3,000 | — | — |
| 2018-02-12 | $8.95 | $11.27 | 240 | — | — |
| 2018-02-09 | $9.00 | $11.33 | 2,520 | — | — |
| 2018-02-08 | $8.87 | $11.16 | 23,520 | — | — |
| 2018-02-07 | $9.65 | $12.15 | 0 | — | — |
| 2018-02-06 | $9.65 | $12.15 | 960 | — | — |
| 2018-02-05 | $9.43 | $11.86 | 2,280 | — | — |
| 2018-02-02 | $9.72 | $12.23 | 480 | — | — |
| 2018-02-01 | $10.03 | $12.61 | 960 | — | — |
| 2018-01-31 | $10.33 | $13.00 | 3,960 | — | — |
| 2018-01-30 | $9.96 | $12.53 | 1,800 | — | — |
| 2018-01-29 | $10.10 | $12.71 | 720 | — | — |
| 2018-01-26 | $10.33 | $13.00 | 1,800 | — | — |
| 2018-01-25 | $9.71 | $12.22 | 2,760 | — | — |
| 2018-01-24 | $9.91 | $12.47 | 3,120 | — | — |
| 2018-01-23 | $9.14 | $11.50 | 27,000 | — | — |
| 2018-01-22 | $9.09 | $11.44 | 1,200 | — | — |
| 2018-01-19 | $8.93 | $11.23 | 6,360 | — | — |
| 2018-01-18 | $9.36 | $11.78 | 74,880 | — | — |
| 2018-01-17 | $8.91 | $11.21 | 2,760 | — | — |
| 2018-01-16 | $8.60 | $10.82 | 1,320 | — | — |
| 2018-01-12 | $8.52 | $10.72 | 1,080 | — | — |
| 2018-01-11 | $8.33 | $10.49 | 3,840 | — | — |
| 2018-01-10 | $8.28 | $10.41 | 720 | — | — |
| 2018-01-09 | $8.34 | $10.50 | 1,200 | — | — |
| 2018-01-08 | $8.53 | $10.74 | 7,080 | — | — |
| 2018-01-05 | $8.53 | $10.74 | 4,800 | — | — |
| 2018-01-04 | $8.50 | $10.70 | 12,600 | — | — |
| 2018-01-03 | $8.37 | $10.53 | 27,000 | — | — |
| 2018-01-02 | $8.51 | $10.70 | 23,760 | — | — |