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
- 2004-10-28 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 | $3.95 | $3.95 | 117,800 | — | — |
| 2018-12-28 | $3.88 | $3.88 | 167,100 | — | — |
| 2018-12-27 | $4.03 | $4.03 | 147,900 | — | — |
| 2018-12-26 | $3.95 | $3.95 | 189,000 | — | — |
| 2018-12-24 | $3.92 | $3.92 | 78,600 | — | — |
| 2018-12-21 | $4.03 | $4.03 | 130,300 | — | — |
| 2018-12-20 | $4.11 | $4.11 | 109,200 | — | — |
| 2018-12-19 | $4.31 | $4.31 | 97,100 | — | — |
| 2018-12-18 | $4.44 | $4.44 | 95,000 | — | — |
| 2018-12-17 | $4.50 | $4.50 | 78,300 | — | — |
| 2018-12-14 | $4.52 | $4.52 | 122,800 | — | — |
| 2018-12-13 | $4.72 | $4.72 | 85,200 | — | — |
| 2018-12-12 | $5.00 | $5.00 | 60,800 | — | — |
| 2018-12-11 | $4.97 | $4.97 | 70,400 | — | — |
| 2018-12-10 | $5.06 | $5.06 | 87,200 | — | — |
| 2018-12-07 | $5.00 | $5.00 | 117,800 | — | — |
| 2018-12-06 | $5.24 | $5.24 | 100,500 | — | — |
| 2018-12-04 | $5.56 | $5.56 | 171,600 | — | — |
| 2018-12-03 | $5.88 | $5.88 | 200,600 | — | — |
| 2018-11-30 | $6.10 | $6.10 | 151,800 | — | — |
| 2018-11-29 | $6.72 | $6.72 | 336,700 | — | — |
| 2018-11-28 | $7.38 | $7.38 | 134,300 | — | — |
| 2018-11-27 | $7.64 | $7.64 | 50,900 | — | — |
| 2018-11-26 | $7.80 | $7.80 | 34,000 | — | — |
| 2018-11-23 | $7.75 | $7.75 | 15,000 | — | — |
| 2018-11-21 | $7.60 | $7.60 | 69,400 | — | — |
| 2018-11-20 | $7.57 | $7.57 | 215,700 | — | — |
| 2018-11-19 | $7.48 | $7.48 | 94,400 | — | — |
| 2018-11-16 | $7.50 | $7.50 | 99,500 | — | — |
| 2018-11-15 | $7.93 | $7.93 | 36,600 | — | — |
| 2018-11-14 | $8.07 | $8.07 | 50,100 | — | — |
| 2018-11-13 | $8.23 | $8.23 | 24,900 | — | — |
| 2018-11-12 | $8.18 | $8.18 | 37,600 | — | — |
| 2018-11-09 | $8.41 | $8.41 | 11,700 | — | — |
| 2018-11-08 | $8.61 | $8.61 | 30,800 | — | — |
| 2018-11-07 | $8.44 | $8.44 | 48,100 | — | — |
| 2018-11-06 | $8.37 | $8.37 | 127,500 | — | — |
| 2018-11-05 | $8.41 | $8.41 | 92,700 | — | — |
| 2018-11-02 | $8.81 | $8.81 | 50,200 | — | — |
| 2018-11-01 | $8.50 | $8.50 | 12,900 | — | — |
| 2018-10-31 | $8.56 | $8.56 | 72,500 | — | — |
| 2018-10-30 | $8.60 | $8.60 | 96,500 | — | — |
| 2018-10-29 | $8.36 | $8.36 | 68,200 | — | — |
| 2018-10-26 | $8.25 | $8.25 | 19,500 | — | — |
| 2018-10-25 | $8.26 | $8.26 | 55,800 | — | — |
| 2018-10-24 | $8.40 | $8.40 | 49,900 | — | — |
| 2018-10-23 | $8.21 | $8.21 | 74,800 | — | — |
| 2018-10-22 | $8.25 | $8.25 | 24,900 | — | — |
| 2018-10-19 | $8.10 | $8.10 | 83,600 | — | — |
| 2018-10-18 | $8.10 | $8.10 | 72,700 | — | — |
| 2018-10-17 | $8.34 | $8.34 | 16,900 | — | — |
| 2018-10-16 | $8.35 | $8.35 | 42,300 | — | — |
| 2018-10-15 | $8.15 | $8.15 | 21,400 | — | — |
| 2018-10-12 | $8.17 | $8.17 | 61,800 | — | — |
| 2018-10-11 | $8.08 | $8.08 | 37,500 | — | — |
| 2018-10-10 | $8.06 | $8.06 | 105,800 | — | — |
| 2018-10-09 | $8.25 | $8.25 | 128,900 | — | — |
| 2018-10-08 | $8.08 | $8.08 | 63,800 | — | — |
| 2018-10-05 | $8.21 | $8.21 | 70,100 | — | — |
| 2018-10-04 | $8.33 | $8.33 | 112,900 | — | — |
| 2018-10-03 | $8.36 | $8.36 | 39,200 | — | — |
| 2018-10-02 | $8.47 | $8.47 | 67,500 | — | — |
| 2018-10-01 | $8.77 | $8.77 | 35,400 | — | — |
| 2018-09-28 | $9.05 | $9.05 | 55,600 | — | — |
| 2018-09-27 | $9.00 | $9.00 | 30,200 | — | — |
| 2018-09-26 | $8.95 | $8.95 | 74,100 | — | — |
| 2018-09-25 | $8.85 | $8.85 | 98,800 | — | — |
| 2018-09-24 | $8.75 | $8.75 | 26,100 | — | — |
| 2018-09-21 | $9.00 | $9.00 | 35,500 | — | — |
| 2018-09-20 | $9.10 | $9.10 | 38,500 | — | — |
| 2018-09-19 | $9.05 | $9.05 | 45,100 | — | — |
| 2018-09-18 | $9.05 | $9.05 | 60,300 | — | — |
| 2018-09-17 | $9.15 | $9.15 | 119,700 | — | — |
| 2018-09-14 | $8.95 | $8.95 | 92,400 | — | — |
| 2018-09-13 | $8.65 | $8.65 | 62,600 | — | — |
| 2018-09-12 | $8.65 | $8.65 | 60,000 | — | — |
| 2018-09-11 | $8.90 | $8.90 | 93,900 | — | — |
| 2018-09-10 | $8.55 | $8.55 | 137,800 | — | — |
| 2018-09-07 | $8.80 | $8.80 | 50,400 | — | — |
| 2018-09-06 | $8.90 | $8.90 | 110,000 | — | — |
| 2018-09-05 | $9.00 | $9.00 | 130,900 | — | — |
| 2018-09-04 | $9.15 | $9.15 | 131,900 | — | — |
| 2018-08-31 | $9.20 | $9.20 | 226,900 | — | — |
| 2018-08-30 | $8.70 | $8.70 | 237,700 | — | — |
| 2018-08-29 | $8.05 | $8.05 | 180,300 | — | — |
| 2018-08-28 | $7.95 | $7.95 | 143,500 | — | — |
| 2018-08-27 | $8.10 | $8.10 | 392,200 | — | — |
| 2018-08-24 | $8.75 | $8.75 | 77,300 | — | — |
| 2018-08-23 | $8.75 | $8.75 | 26,000 | — | — |
| 2018-08-22 | $8.70 | $8.70 | 82,400 | — | — |
| 2018-08-21 | $8.65 | $8.65 | 187,200 | — | — |
| 2018-08-20 | $8.55 | $8.55 | 57,200 | — | — |
| 2018-08-17 | $8.40 | $8.40 | 71,300 | — | — |
| 2018-08-16 | $8.55 | $8.55 | 69,900 | — | — |
| 2018-08-15 | $8.35 | $8.35 | 225,600 | — | — |
| 2018-08-14 | $8.20 | $8.20 | 63,800 | — | — |
| 2018-08-13 | $8.15 | $8.15 | 41,300 | — | — |
| 2018-08-10 | $8.25 | $8.25 | 39,600 | — | — |
| 2018-08-09 | $8.30 | $8.30 | 31,900 | — | — |
| 2018-08-08 | $8.35 | $8.35 | 67,400 | — | — |
| 2018-08-07 | $8.25 | $8.25 | 93,600 | — | — |
| 2018-08-06 | $8.10 | $8.10 | 47,000 | — | — |
| 2018-08-03 | $8.10 | $8.10 | 48,300 | — | — |
| 2018-08-02 | $8.05 | $8.05 | 63,200 | — | — |
| 2018-08-01 | $7.95 | $7.95 | 84,200 | — | — |
| 2018-07-31 | $8.10 | $8.10 | 69,200 | — | — |
| 2018-07-30 | $7.80 | $7.80 | 67,800 | — | — |
| 2018-07-27 | $7.80 | $7.80 | 72,600 | — | — |
| 2018-07-26 | $7.90 | $7.90 | 34,500 | — | — |
| 2018-07-25 | $7.95 | $7.95 | 66,100 | — | — |
| 2018-07-24 | $7.95 | $7.95 | 92,400 | — | — |
| 2018-07-23 | $7.85 | $7.85 | 39,500 | — | — |
| 2018-07-20 | $7.80 | $7.80 | 52,700 | — | — |
| 2018-07-19 | $7.90 | $7.90 | 181,600 | — | — |
| 2018-07-18 | $7.90 | $7.90 | 141,700 | — | — |
| 2018-07-17 | $8.15 | $8.15 | 46,400 | — | — |
| 2018-07-16 | $8.20 | $8.20 | 138,400 | — | — |
| 2018-07-13 | $8.15 | $8.15 | 354,300 | — | — |
| 2018-07-12 | $7.80 | $7.80 | 113,700 | — | — |
| 2018-07-11 | $7.70 | $7.70 | 63,100 | — | — |
| 2018-07-10 | $7.70 | $7.70 | 65,900 | — | — |
| 2018-07-09 | $7.70 | $7.70 | 65,800 | — | — |
| 2018-07-06 | $7.65 | $7.65 | 70,300 | — | — |
| 2018-07-05 | $7.55 | $7.55 | 81,300 | — | — |
| 2018-07-03 | $7.65 | $7.65 | 65,000 | — | — |
| 2018-07-02 | $7.65 | $7.65 | 118,600 | — | — |
| 2018-06-29 | $7.60 | $7.60 | 85,900 | — | — |
| 2018-06-28 | $7.58 | $7.58 | 77,100 | — | — |
| 2018-06-27 | $7.70 | $7.70 | 96,800 | — | — |
| 2018-06-26 | $8.05 | $8.05 | 158,600 | — | — |
| 2018-06-25 | $7.90 | $7.90 | 108,900 | — | — |
| 2018-06-22 | $7.75 | $7.75 | 1,559,100 | — | — |
| 2018-06-21 | $7.75 | $7.75 | 141,000 | — | — |
| 2018-06-20 | $7.90 | $7.90 | 136,300 | — | — |
| 2018-06-19 | $7.70 | $7.70 | 92,500 | — | — |
| 2018-06-18 | $7.75 | $7.75 | 113,700 | — | — |
| 2018-06-15 | $7.75 | $7.75 | 70,900 | — | — |
| 2018-06-14 | $7.80 | $7.80 | 79,600 | — | — |
| 2018-06-13 | $7.75 | $7.75 | 62,800 | — | — |
| 2018-06-12 | $7.70 | $7.70 | 61,000 | — | — |
| 2018-06-11 | $7.85 | $7.85 | 115,100 | — | — |
| 2018-06-08 | $7.75 | $7.75 | 91,300 | — | — |
| 2018-06-07 | $7.45 | $7.45 | 105,300 | — | — |
| 2018-06-06 | $7.50 | $7.50 | 168,000 | — | — |
| 2018-06-05 | $7.70 | $7.70 | 177,400 | — | — |
| 2018-06-04 | $7.50 | $7.50 | 143,300 | — | — |
| 2018-06-01 | $7.70 | $7.70 | 181,700 | — | — |
| 2018-05-31 | $8.00 | $8.00 | 389,900 | — | — |
| 2018-05-30 | $9.35 | $9.35 | 197,200 | — | — |
| 2018-05-29 | $9.05 | $9.05 | 94,600 | — | — |
| 2018-05-25 | $9.10 | $9.10 | 69,100 | — | — |
| 2018-05-24 | $9.20 | $9.20 | 67,600 | — | — |
| 2018-05-23 | $9.20 | $9.20 | 64,300 | — | — |
| 2018-05-22 | $9.00 | $9.00 | 56,400 | — | — |
| 2018-05-21 | $9.05 | $9.05 | 80,400 | — | — |
| 2018-05-18 | $9.20 | $9.20 | 66,300 | — | — |
| 2018-05-17 | $9.25 | $9.25 | 89,700 | — | — |
| 2018-05-16 | $9.10 | $9.10 | 42,300 | — | — |
| 2018-05-15 | $8.85 | $8.85 | 37,800 | — | — |
| 2018-05-14 | $8.75 | $8.75 | 56,600 | — | — |
| 2018-05-11 | $8.80 | $8.80 | 46,300 | — | — |
| 2018-05-10 | $8.80 | $8.80 | 45,100 | — | — |
| 2018-05-09 | $8.85 | $8.85 | 39,400 | — | — |
| 2018-05-08 | $8.95 | $8.95 | 81,700 | — | — |
| 2018-05-07 | $9.10 | $9.10 | 62,200 | — | — |
| 2018-05-04 | $8.80 | $8.80 | 50,900 | — | — |
| 2018-05-03 | $8.80 | $8.80 | 49,800 | — | — |
| 2018-05-02 | $9.15 | $9.15 | 85,900 | — | — |
| 2018-05-01 | $9.05 | $9.05 | 67,400 | — | — |
| 2018-04-30 | $9.10 | $9.10 | 45,300 | — | — |
| 2018-04-27 | $9.35 | $9.35 | 32,200 | — | — |
| 2018-04-26 | $9.55 | $9.55 | 84,100 | — | — |
| 2018-04-25 | $9.25 | $9.25 | 44,500 | — | — |
| 2018-04-24 | $9.35 | $9.35 | 67,900 | — | — |
| 2018-04-23 | $9.45 | $9.45 | 89,400 | — | — |
| 2018-04-20 | $9.55 | $9.55 | 45,700 | — | — |
| 2018-04-19 | $9.55 | $9.55 | 29,800 | — | — |
| 2018-04-18 | $9.65 | $9.65 | 42,900 | — | — |
| 2018-04-17 | $9.70 | $9.70 | 27,800 | — | — |
| 2018-04-16 | $9.75 | $9.75 | 49,800 | — | — |
| 2018-04-13 | $9.55 | $9.55 | 56,100 | — | — |
| 2018-04-12 | $9.80 | $9.80 | 68,000 | — | — |
| 2018-04-11 | $9.75 | $9.75 | 75,300 | — | — |
| 2018-04-10 | $9.75 | $9.75 | 93,900 | — | — |
| 2018-04-09 | $9.65 | $9.65 | 80,500 | — | — |
| 2018-04-06 | $9.45 | $9.45 | 99,400 | — | — |
| 2018-04-05 | $9.30 | $9.30 | 46,800 | — | — |
| 2018-04-04 | $9.35 | $9.35 | 73,500 | — | — |
| 2018-04-03 | $8.80 | $8.80 | 69,500 | — | — |
| 2018-04-02 | $8.90 | $8.90 | 149,900 | — | — |
| 2018-03-29 | $9.15 | $9.15 | 101,600 | — | — |
| 2018-03-28 | $9.30 | $9.30 | 140,800 | — | — |
| 2018-03-27 | $9.15 | $9.15 | 115,000 | — | — |
| 2018-03-26 | $9.20 | $9.20 | 127,200 | — | — |
| 2018-03-23 | $8.45 | $8.45 | 55,600 | — | — |
| 2018-03-22 | $8.70 | $8.70 | 81,000 | — | — |
| 2018-03-21 | $8.95 | $8.95 | 76,500 | — | — |
| 2018-03-20 | $8.80 | $8.80 | 58,100 | — | — |
| 2018-03-19 | $8.90 | $8.90 | 55,700 | — | — |
| 2018-03-16 | $8.85 | $8.85 | 93,300 | — | — |
| 2018-03-15 | $8.60 | $8.60 | 50,800 | — | — |
| 2018-03-14 | $8.65 | $8.65 | 85,100 | — | — |
| 2018-03-13 | $8.65 | $8.65 | 49,500 | — | — |
| 2018-03-12 | $8.75 | $8.75 | 69,900 | — | — |
| 2018-03-09 | $8.95 | $8.95 | 108,800 | — | — |
| 2018-03-08 | $8.95 | $8.95 | 50,900 | — | — |
| 2018-03-07 | $9.20 | $9.20 | 59,700 | — | — |
| 2018-03-06 | $9.10 | $9.10 | 80,500 | — | — |
| 2018-03-05 | $9.10 | $9.10 | 70,200 | — | — |
| 2018-03-02 | $9.25 | $9.25 | 61,300 | — | — |
| 2018-03-01 | $9.25 | $9.25 | 89,400 | — | — |
| 2018-02-28 | $9.10 | $9.10 | 171,600 | — | — |
| 2018-02-27 | $9.40 | $9.40 | 85,800 | — | — |
| 2018-02-26 | $9.85 | $9.85 | 95,400 | — | — |
| 2018-02-23 | $9.80 | $9.80 | 146,300 | — | — |
| 2018-02-22 | $10.10 | $10.10 | 215,900 | — | — |
| 2018-02-21 | $9.65 | $9.65 | 160,500 | — | — |
| 2018-02-20 | $9.95 | $9.95 | 765,000 | — | — |
| 2018-02-16 | $9.10 | $9.10 | 257,000 | — | — |
| 2018-02-15 | $9.15 | $9.15 | 565,600 | — | — |
| 2018-02-14 | $7.80 | $7.80 | 269,700 | — | — |
| 2018-02-13 | $7.90 | $7.90 | 94,400 | — | — |
| 2018-02-12 | $8.20 | $8.20 | 100,000 | — | — |
| 2018-02-09 | $8.35 | $8.35 | 170,000 | — | — |
| 2018-02-08 | $8.30 | $8.30 | 152,400 | — | — |
| 2018-02-07 | $8.35 | $8.35 | 95,600 | — | — |
| 2018-02-06 | $8.35 | $8.35 | 166,100 | — | — |
| 2018-02-05 | $8.10 | $8.10 | 91,900 | — | — |
| 2018-02-02 | $8.35 | $8.35 | 109,100 | — | — |
| 2018-02-01 | $8.50 | $8.50 | 89,500 | — | — |
| 2018-01-31 | $8.60 | $8.60 | 108,300 | — | — |
| 2018-01-30 | $8.65 | $8.65 | 55,300 | — | — |
| 2018-01-29 | $8.85 | $8.85 | 71,600 | — | — |
| 2018-01-26 | $8.95 | $8.95 | 86,400 | — | — |
| 2018-01-25 | $8.80 | $8.80 | 95,400 | — | — |
| 2018-01-24 | $9.00 | $9.00 | 118,900 | — | — |
| 2018-01-23 | $8.80 | $8.80 | 97,600 | — | — |
| 2018-01-22 | $8.50 | $8.50 | 60,800 | — | — |
| 2018-01-19 | $8.50 | $8.50 | 76,700 | — | — |
| 2018-01-18 | $8.40 | $8.40 | 157,300 | — | — |
| 2018-01-17 | $8.40 | $8.40 | 163,200 | — | — |
| 2018-01-16 | $8.30 | $8.30 | 171,700 | — | — |
| 2018-01-12 | $8.25 | $8.25 | 119,700 | — | — |
| 2018-01-11 | $8.30 | $8.30 | 301,000 | — | — |
| 2018-01-10 | $8.15 | $8.15 | 269,300 | — | — |
| 2018-01-09 | $8.05 | $8.05 | 490,900 | — | — |
| 2018-01-08 | $9.30 | $9.30 | 384,500 | — | — |
| 2018-01-05 | $9.15 | $9.15 | 110,500 | — | — |
| 2018-01-04 | $9.25 | $9.25 | 112,800 | — | — |
| 2018-01-03 | $9.50 | $9.50 | 65,900 | — | — |
| 2018-01-02 | $9.35 | $9.35 | 115,400 | — | — |