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
- 2012-05-14 to 2026-09-01
- 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 | $8.19 | $8.19 | 5,469 | — | — |
| 2018-12-28 | $8.71 | $8.71 | 1,485 | — | — |
| 2018-12-27 | $8.19 | $8.19 | 992 | — | — |
| 2018-12-26 | $8.32 | $8.32 | 8 | — | — |
| 2018-12-24 | $8.32 | $8.32 | 31 | — | — |
| 2018-12-21 | $8.32 | $8.32 | 2,523 | — | — |
| 2018-12-20 | $8.06 | $8.06 | 1,431 | — | — |
| 2018-12-19 | $8.45 | $8.45 | 438 | — | — |
| 2018-12-18 | $8.58 | $8.58 | 200 | — | — |
| 2018-12-17 | $8.45 | $8.45 | 1,392 | — | — |
| 2018-12-14 | $8.32 | $8.32 | 1,862 | — | — |
| 2018-12-13 | $8.84 | $8.84 | 638 | — | — |
| 2018-12-12 | $8.71 | $8.71 | 1,454 | — | — |
| 2018-12-11 | $8.58 | $8.58 | 438 | — | — |
| 2018-12-10 | $8.19 | $8.19 | 1,446 | — | — |
| 2018-12-07 | $8.45 | $8.45 | 5,585 | — | — |
| 2018-12-06 | $8.06 | $8.06 | 16,138 | — | — |
| 2018-12-04 | $9.10 | $9.10 | 92 | — | — |
| 2018-12-03 | $8.97 | $8.97 | 2,846 | — | — |
| 2018-11-30 | $9.49 | $9.49 | 615 | — | — |
| 2018-11-29 | $9.36 | $9.36 | 2,131 | — | — |
| 2018-11-28 | $9.36 | $9.36 | 677 | — | — |
| 2018-11-27 | $9.36 | $9.36 | 1,631 | — | — |
| 2018-11-26 | $8.71 | $8.71 | 677 | — | — |
| 2018-11-23 | $9.36 | $9.36 | 77 | — | — |
| 2018-11-21 | $9.49 | $9.49 | 3,800 | — | — |
| 2018-11-20 | $9.49 | $9.49 | 4,500 | — | — |
| 2018-11-19 | $9.75 | $9.75 | 1,385 | — | — |
| 2018-11-16 | $10.01 | $10.01 | 2,262 | — | — |
| 2018-11-15 | $9.62 | $9.62 | 11,638 | — | — |
| 2018-11-14 | $10.40 | $10.40 | 9,262 | — | — |
| 2018-11-13 | $8.97 | $8.97 | 2,446 | — | — |
| 2018-11-12 | $8.97 | $8.97 | 4,162 | — | — |
| 2018-11-09 | $9.62 | $9.62 | 6,854 | — | — |
| 2018-11-08 | $10.27 | $10.27 | 4,285 | — | — |
| 2018-11-07 | $10.40 | $10.40 | 3,531 | — | — |
| 2018-11-06 | $10.01 | $10.01 | 2,008 | — | — |
| 2018-11-05 | $10.40 | $10.40 | 10,177 | — | — |
| 2018-11-02 | $10.40 | $10.40 | 12,308 | — | — |
| 2018-11-01 | $9.62 | $9.62 | 5,515 | — | — |
| 2018-10-31 | $9.62 | $9.62 | 123,069 | — | — |
| 2018-10-30 | $9.23 | $9.23 | 3,431 | — | — |
| 2018-10-29 | $9.10 | $9.10 | 12,538 | — | — |
| 2018-10-26 | $9.23 | $9.23 | 6,015 | — | — |
| 2018-10-25 | $9.10 | $9.10 | 8,315 | — | — |
| 2018-10-24 | $9.23 | $9.23 | 1,131 | — | — |
| 2018-10-23 | $9.23 | $9.23 | 1,915 | — | — |
| 2018-10-22 | $9.10 | $9.10 | 731 | — | — |
| 2018-10-19 | $9.10 | $9.10 | 3,892 | — | — |
| 2018-10-18 | $9.23 | $9.23 | 9,923 | — | — |
| 2018-10-17 | $8.84 | $8.84 | 6,269 | — | — |
| 2018-10-16 | $9.23 | $9.23 | 3,446 | — | — |
| 2018-10-15 | $9.10 | $9.10 | 3,285 | — | — |
| 2018-10-12 | $9.36 | $9.36 | 7,262 | — | — |
| 2018-10-11 | $9.10 | $9.10 | 546 | — | — |
| 2018-10-10 | $9.23 | $9.23 | 3,808 | — | — |
| 2018-10-09 | $9.23 | $9.23 | 13,746 | — | — |
| 2018-10-08 | $9.49 | $9.49 | 4,108 | — | — |
| 2018-10-05 | $9.49 | $9.49 | 4,008 | — | — |
| 2018-10-04 | $9.49 | $9.49 | 18,215 | — | — |
| 2018-10-03 | $10.01 | $10.01 | 32,569 | — | — |
| 2018-10-02 | $8.97 | $8.97 | 7,323 | — | — |
| 2018-10-01 | $9.10 | $9.10 | 22,438 | — | — |
| 2018-09-28 | $8.06 | $8.06 | 8,485 | — | — |
| 2018-09-27 | $6.89 | $6.89 | 5,454 | — | — |
| 2018-09-26 | $6.76 | $6.76 | 14,777 | — | — |
| 2018-09-25 | $6.50 | $6.50 | 14,346 | — | — |
| 2018-09-24 | $6.63 | $6.63 | 7,038 | — | — |
| 2018-09-21 | $6.50 | $6.50 | 11,969 | — | — |
| 2018-09-20 | $6.63 | $6.63 | 65,192 | — | — |
| 2018-09-19 | $5.85 | $5.85 | 4,138 | — | — |
| 2018-09-18 | $5.46 | $5.46 | 11,054 | — | — |
| 2018-09-17 | $5.85 | $5.85 | 231 | — | — |
| 2018-09-14 | $5.85 | $5.85 | 4,369 | — | — |
| 2018-09-13 | $6.11 | $6.11 | 4,723 | — | — |
| 2018-09-12 | $6.11 | $6.11 | 2,146 | — | — |
| 2018-09-11 | $6.11 | $6.11 | 7,577 | — | — |
| 2018-09-10 | $6.11 | $6.11 | 4,654 | — | — |
| 2018-09-07 | $5.98 | $5.98 | 754 | — | — |
| 2018-09-06 | $5.85 | $5.85 | 2,262 | — | — |
| 2018-09-05 | $5.72 | $5.72 | 14,569 | — | — |
| 2018-09-04 | $5.98 | $5.98 | 11,392 | — | — |
| 2018-08-31 | $6.11 | $6.11 | 1,300 | — | — |
| 2018-08-30 | $6.11 | $6.11 | 2,338 | — | — |
| 2018-08-29 | $6.11 | $6.11 | 2,062 | — | — |
| 2018-08-28 | $6.11 | $6.11 | 3,185 | — | — |
| 2018-08-27 | $6.24 | $6.24 | 10,469 | — | — |
| 2018-08-24 | $6.50 | $6.50 | 531 | — | — |
| 2018-08-23 | $6.50 | $6.50 | 2,162 | — | — |
| 2018-08-22 | $6.50 | $6.50 | 2,446 | — | — |
| 2018-08-21 | $6.76 | $6.76 | 1,738 | — | — |
| 2018-08-20 | $6.76 | $6.76 | 1,192 | — | — |
| 2018-08-17 | $6.89 | $6.89 | 18,992 | — | — |
| 2018-08-16 | $6.76 | $6.76 | 7,146 | — | — |
| 2018-08-15 | $6.89 | $6.89 | 15,354 | — | — |
| 2018-08-14 | $6.76 | $6.76 | 4,546 | — | — |
| 2018-08-13 | $7.15 | $7.15 | 3,223 | — | — |
| 2018-08-10 | $7.28 | $7.28 | 485 | — | — |
| 2018-08-09 | $6.89 | $6.89 | 4,877 | — | — |
| 2018-08-08 | $7.15 | $7.15 | 938 | — | — |
| 2018-08-07 | $7.02 | $7.02 | 2,300 | — | — |
| 2018-08-06 | $7.41 | $7.41 | 1,238 | — | — |
| 2018-08-03 | $7.41 | $7.41 | 231 | — | — |
| 2018-08-02 | $7.54 | $7.54 | 1,946 | — | — |
| 2018-08-01 | $7.54 | $7.54 | 338 | — | — |
| 2018-07-31 | $7.67 | $7.67 | 8,862 | — | — |
| 2018-07-30 | $6.50 | $6.50 | 2,008 | — | — |
| 2018-07-27 | $6.63 | $6.63 | 6,962 | — | — |
| 2018-07-26 | $6.76 | $6.76 | 4,377 | — | — |
| 2018-07-25 | $6.89 | $6.89 | 7,669 | — | — |
| 2018-07-24 | $6.63 | $6.63 | 4,731 | — | — |
| 2018-07-23 | $6.76 | $6.76 | 3,785 | — | — |
| 2018-07-20 | $7.15 | $7.15 | 7,477 | — | — |
| 2018-07-19 | $7.54 | $7.54 | 11,292 | — | — |
| 2018-07-18 | $7.80 | $7.80 | 977 | — | — |
| 2018-07-17 | $7.80 | $7.80 | 54 | — | — |
| 2018-07-16 | $7.80 | $7.80 | 7,546 | — | — |
| 2018-07-13 | $7.80 | $7.80 | 1,585 | — | — |
| 2018-07-12 | $8.06 | $8.06 | 938 | — | — |
| 2018-07-11 | $8.06 | $8.06 | 1,631 | — | — |
| 2018-07-10 | $8.06 | $8.06 | 4,762 | — | — |
| 2018-07-09 | $8.19 | $8.19 | 3,046 | — | — |
| 2018-07-06 | $8.19 | $8.19 | 2,738 | — | — |
| 2018-07-05 | $8.06 | $8.06 | 3,623 | — | — |
| 2018-07-03 | $8.32 | $8.32 | 946 | — | — |
| 2018-07-02 | $8.32 | $8.32 | 2,585 | — | — |
| 2018-06-29 | $8.32 | $8.32 | 1,577 | — | — |
| 2018-06-28 | $8.32 | $8.32 | 6,623 | — | — |
| 2018-06-27 | $8.32 | $8.32 | 977 | — | — |
| 2018-06-26 | $8.32 | $8.32 | 2,092 | — | — |
| 2018-06-25 | $8.32 | $8.32 | 1,223 | — | — |
| 2018-06-22 | $8.45 | $8.45 | 19,123 | — | — |
| 2018-06-21 | $8.32 | $8.32 | 4,292 | — | — |
| 2018-06-20 | $8.45 | $8.45 | 3,669 | — | — |
| 2018-06-19 | $8.32 | $8.32 | 2,954 | — | — |
| 2018-06-18 | $8.32 | $8.32 | 1,608 | — | — |
| 2018-06-15 | $8.19 | $8.19 | 1,646 | — | — |
| 2018-06-14 | $8.45 | $8.45 | 938 | — | — |
| 2018-06-13 | $8.19 | $8.19 | 9,277 | — | — |
| 2018-06-12 | $8.32 | $8.32 | 277 | — | — |
| 2018-06-11 | $8.06 | $8.06 | 2,138 | — | — |
| 2018-06-08 | $8.58 | $8.58 | 1,292 | — | — |
| 2018-06-07 | $8.58 | $8.58 | 4,092 | — | — |
| 2018-06-06 | $8.58 | $8.58 | 1,831 | — | — |
| 2018-06-05 | $8.58 | $8.58 | 362 | — | — |
| 2018-06-04 | $8.45 | $8.45 | 1,462 | — | — |
| 2018-06-01 | $8.19 | $8.19 | 915 | — | — |
| 2018-05-31 | $8.45 | $8.45 | 1,662 | — | — |
| 2018-05-30 | $8.45 | $8.45 | 2,262 | — | — |
| 2018-05-29 | $8.45 | $8.45 | 138 | — | — |
| 2018-05-25 | $8.71 | $8.71 | 515 | — | — |
| 2018-05-24 | $8.71 | $8.71 | 1,838 | — | — |
| 2018-05-23 | $8.71 | $8.71 | 562 | — | — |
| 2018-05-22 | $8.84 | $8.84 | 2,831 | — | — |
| 2018-05-21 | $8.58 | $8.58 | 8 | — | — |
| 2018-05-18 | $8.71 | $8.71 | 600 | — | — |
| 2018-05-17 | $8.71 | $8.71 | 1,869 | — | — |
| 2018-05-16 | $8.84 | $8.84 | 1,115 | — | — |
| 2018-05-15 | $8.84 | $8.84 | 800 | — | — |
| 2018-05-14 | $8.97 | $8.97 | 5,815 | — | — |
| 2018-05-11 | $8.71 | $8.71 | 1,246 | — | — |
| 2018-05-10 | $8.71 | $8.71 | 1,462 | — | — |
| 2018-05-09 | $8.71 | $8.71 | 1,523 | — | — |
| 2018-05-08 | $8.58 | $8.58 | 354 | — | — |
| 2018-05-07 | $8.58 | $8.58 | 815 | — | — |
| 2018-05-04 | $8.97 | $8.97 | 2,831 | — | — |
| 2018-05-03 | $9.10 | $9.10 | 431 | — | — |
| 2018-05-02 | $9.10 | $9.10 | 3,538 | — | — |
| 2018-05-01 | $9.10 | $9.10 | 2,000 | — | — |
| 2018-04-30 | $8.84 | $8.84 | 200 | — | — |
| 2018-04-27 | $8.97 | $8.97 | 192 | — | — |
| 2018-04-26 | $8.84 | $8.84 | 0 | — | — |
| 2018-04-25 | $8.84 | $8.84 | 300 | — | — |
| 2018-04-24 | $8.97 | $8.97 | 385 | — | — |
| 2018-04-23 | $8.97 | $8.97 | 162 | — | — |
| 2018-04-20 | $8.71 | $8.71 | 100 | — | — |
| 2018-04-19 | $8.97 | $8.97 | 85 | — | — |
| 2018-04-18 | $8.97 | $8.97 | 54 | — | — |
| 2018-04-17 | $8.84 | $8.84 | 23 | — | — |
| 2018-04-16 | $8.97 | $8.97 | 1,485 | — | — |
| 2018-04-13 | $8.97 | $8.97 | 6,962 | — | — |
| 2018-04-12 | $8.71 | $8.71 | 1,331 | — | — |
| 2018-04-11 | $8.71 | $8.71 | 1,715 | — | — |
| 2018-04-10 | $8.71 | $8.71 | 4,192 | — | — |
| 2018-04-09 | $8.71 | $8.71 | 1,377 | — | — |
| 2018-04-06 | $8.71 | $8.71 | 515 | — | — |
| 2018-04-05 | $8.97 | $8.97 | 1,469 | — | — |
| 2018-04-04 | $9.23 | $9.23 | 3,592 | — | — |
| 2018-04-03 | $9.23 | $9.23 | 9,146 | — | — |
| 2018-04-02 | $8.71 | $8.71 | 4,500 | — | — |
| 2018-03-29 | $8.97 | $8.97 | 13,346 | — | — |
| 2018-03-28 | $8.45 | $8.45 | 17,892 | — | — |
| 2018-03-27 | $7.93 | $7.93 | 3,008 | — | — |
| 2018-03-26 | $8.32 | $8.32 | 4,285 | — | — |
| 2018-03-23 | $8.45 | $8.45 | 10,615 | — | — |
| 2018-03-22 | $8.19 | $8.19 | 9,938 | — | — |
| 2018-03-21 | $7.67 | $7.67 | 42,708 | — | — |
| 2018-03-20 | $7.02 | $7.02 | 1,131 | — | — |
| 2018-03-19 | $7.15 | $7.15 | 6,046 | — | — |
| 2018-03-16 | $7.15 | $7.15 | 7,331 | — | — |
| 2018-03-15 | $7.02 | $7.02 | 2,608 | — | — |
| 2018-03-14 | $7.02 | $7.02 | 777 | — | — |
| 2018-03-13 | $7.15 | $7.15 | 2,954 | — | — |
| 2018-03-12 | $7.15 | $7.15 | 1,577 | — | — |
| 2018-03-09 | $7.15 | $7.15 | 14,377 | — | — |
| 2018-03-08 | $7.02 | $7.02 | 29,900 | — | — |
| 2018-03-07 | $5.98 | $5.98 | 1,554 | — | — |
| 2018-03-06 | $6.24 | $6.24 | 1,077 | — | — |
| 2018-03-05 | $6.24 | $6.24 | 962 | — | — |
| 2018-03-02 | $5.98 | $5.98 | 638 | — | — |
| 2018-03-01 | $5.98 | $5.98 | 1,492 | — | — |
| 2018-02-28 | $6.11 | $6.11 | 3,354 | — | — |
| 2018-02-27 | $5.98 | $5.98 | 1,077 | — | — |
| 2018-02-26 | $5.98 | $5.98 | 477 | — | — |
| 2018-02-23 | $5.98 | $5.98 | 4,138 | — | — |
| 2018-02-22 | $5.98 | $5.98 | 46,323 | — | — |
| 2018-02-21 | $5.85 | $5.85 | 15,346 | — | — |
| 2018-02-20 | $6.24 | $6.24 | 9,369 | — | — |
| 2018-02-16 | $6.11 | $6.11 | 1,677 | — | — |
| 2018-02-15 | $6.11 | $6.11 | 15,915 | — | — |
| 2018-02-14 | $6.24 | $6.24 | 57,669 | — | — |
| 2018-02-13 | $5.33 | $5.33 | 7,477 | — | — |
| 2018-02-12 | $5.46 | $5.46 | 4,908 | — | — |
| 2018-02-09 | $5.33 | $5.33 | 3,900 | — | — |
| 2018-02-08 | $5.33 | $5.33 | 6,954 | — | — |
| 2018-02-07 | $5.72 | $5.72 | 1,331 | — | — |
| 2018-02-06 | $5.85 | $5.85 | 10,185 | — | — |
| 2018-02-05 | $6.37 | $6.37 | 1,385 | — | — |
| 2018-02-02 | $6.11 | $6.11 | 508 | — | — |
| 2018-02-01 | $6.11 | $6.11 | 408 | — | — |
| 2018-01-31 | $6.11 | $6.11 | 3,262 | — | — |
| 2018-01-30 | $5.85 | $5.85 | 854 | — | — |
| 2018-01-29 | $5.98 | $5.98 | 4,808 | — | — |
| 2018-01-26 | $6.11 | $6.11 | 4,415 | — | — |
| 2018-01-25 | $6.37 | $6.37 | 6,062 | — | — |
| 2018-01-24 | $6.50 | $6.50 | 9,115 | — | — |
| 2018-01-23 | $6.37 | $6.37 | 2,631 | — | — |
| 2018-01-22 | $5.46 | $5.46 | 2,931 | — | — |
| 2018-01-19 | $5.85 | $5.85 | 6,608 | — | — |
| 2018-01-18 | $6.24 | $6.24 | 3,892 | — | — |
| 2018-01-17 | $5.98 | $5.98 | 1,385 | — | — |
| 2018-01-16 | $6.50 | $6.50 | 4,131 | — | — |
| 2018-01-12 | $6.11 | $6.11 | 20,554 | — | — |
| 2018-01-11 | $5.59 | $5.59 | 16,738 | — | — |
| 2018-01-10 | $6.50 | $6.50 | 23,946 | — | — |
| 2018-01-09 | $6.50 | $6.50 | 16,331 | — | — |
| 2018-01-08 | $7.15 | $7.15 | 4,046 | — | — |
| 2018-01-05 | $7.15 | $7.15 | 8,077 | — | — |
| 2018-01-04 | $7.54 | $7.54 | 7,969 | — | — |
| 2018-01-03 | $7.41 | $7.41 | 4,115 | — | — |
| 2018-01-02 | $7.67 | $7.67 | 23 | — | — |