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
- 1980-03-17 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 | $6.70 | $6.82 | 2,390 | — | — |
| 2018-12-28 | $7.00 | $7.13 | 3,380 | — | — |
| 2018-12-27 | $7.40 | $7.53 | 3,470 | — | — |
| 2018-12-26 | $7.70 | $7.84 | 7,180 | — | — |
| 2018-12-24 | $6.90 | $7.02 | 3,940 | — | — |
| 2018-12-21 | $7.20 | $7.33 | 4,140 | — | — |
| 2018-12-20 | $7.00 | $7.13 | 740 | — | — |
| 2018-12-19 | $7.90 | $8.04 | 1,230 | — | — |
| 2018-12-18 | $8.20 | $8.35 | 830 | — | — |
| 2018-12-17 | $8.20 | $8.35 | 1,310 | — | — |
| 2018-12-14 | $8.10 | $8.25 | 90 | — | — |
| 2018-12-13 | $8.10 | $8.25 | 80 | — | — |
| 2018-12-12 | $8.20 | $8.35 | 2,790 | — | — |
| 2018-12-11 | $8.20 | $8.35 | 230 | — | — |
| 2018-12-10 | $8.80 | $8.96 | 1,630 | — | — |
| 2018-12-07 | $9.00 | $9.16 | 2,330 | — | — |
| 2018-12-06 | $8.30 | $8.45 | 830 | — | — |
| 2018-12-04 | $8.50 | $8.65 | 1,370 | — | — |
| 2018-12-03 | $8.20 | $8.35 | 640 | — | — |
| 2018-11-30 | $8.80 | $8.96 | 230 | — | — |
| 2018-11-29 | $9.00 | $9.16 | 1,250 | — | — |
| 2018-11-28 | $8.60 | $8.75 | 620 | — | — |
| 2018-11-27 | $8.60 | $8.75 | 940 | — | — |
| 2018-11-26 | $9.00 | $9.16 | 710 | — | — |
| 2018-11-23 | $8.00 | $8.14 | 2,630 | — | — |
| 2018-11-21 | $8.60 | $8.75 | 1,410 | — | — |
| 2018-11-20 | $8.70 | $8.86 | 1,310 | — | — |
| 2018-11-19 | $8.30 | $8.45 | 1,100 | — | — |
| 2018-11-16 | $8.20 | $8.35 | 4,090 | — | — |
| 2018-11-15 | $8.60 | $8.75 | 4,270 | — | — |
| 2018-11-14 | $8.50 | $8.65 | 40,030 | — | — |
| 2018-11-13 | $9.50 | $9.67 | 1,370 | — | — |
| 2018-11-12 | $9.10 | $9.26 | 440 | — | — |
| 2018-11-09 | $9.50 | $9.67 | 600 | — | — |
| 2018-11-08 | $9.60 | $9.77 | 300 | — | — |
| 2018-11-07 | $9.60 | $9.77 | 660 | — | — |
| 2018-11-06 | $10.00 | $10.18 | 100 | — | — |
| 2018-11-05 | $9.80 | $9.98 | 510 | — | — |
| 2018-11-02 | $9.90 | $10.08 | 1,320 | — | — |
| 2018-11-01 | $10.00 | $10.18 | 5,250 | — | — |
| 2018-10-31 | $9.20 | $9.37 | 1,250 | — | — |
| 2018-10-30 | $9.00 | $9.16 | 1,200 | — | — |
| 2018-10-29 | $9.80 | $9.98 | 1,190 | — | — |
| 2018-10-26 | $10.00 | $10.18 | 3,990 | — | — |
| 2018-10-25 | $9.80 | $9.98 | 6,570 | — | — |
| 2018-10-24 | $8.70 | $8.86 | 700 | — | — |
| 2018-10-23 | $9.40 | $9.57 | 860 | — | — |
| 2018-10-22 | $9.60 | $9.77 | 330 | — | — |
| 2018-10-19 | $9.70 | $9.87 | 390 | — | — |
| 2018-10-18 | $9.70 | $9.87 | 1,060 | — | — |
| 2018-10-17 | $9.30 | $9.47 | 120 | — | — |
| 2018-10-16 | $9.50 | $9.67 | 100 | — | — |
| 2018-10-15 | $9.30 | $9.47 | 2,320 | — | — |
| 2018-10-12 | $9.20 | $9.37 | 190 | — | — |
| 2018-10-11 | $9.00 | $9.16 | 3,850 | — | — |
| 2018-10-10 | $9.30 | $9.47 | 2,190 | — | — |
| 2018-10-09 | $10.00 | $10.18 | 870 | — | — |
| 2018-10-08 | $10.10 | $10.28 | 930 | — | — |
| 2018-10-05 | $9.80 | $9.98 | 1,350 | — | — |
| 2018-10-04 | $9.90 | $10.08 | 1,630 | — | — |
| 2018-10-03 | $10.30 | $10.49 | 4,580 | — | — |
| 2018-10-02 | $10.20 | $10.38 | 5,190 | — | — |
| 2018-10-01 | $10.20 | $10.38 | 3,770 | — | — |
| 2018-09-28 | $10.20 | $10.38 | 9,340 | — | — |
| 2018-09-27 | $10.00 | $10.18 | 1,940 | — | — |
| 2018-09-26 | $10.00 | $10.18 | 6,610 | — | — |
| 2018-09-25 | $9.30 | $9.47 | 12,480 | — | — |
| 2018-09-24 | $10.40 | $10.59 | 24,460 | — | — |
| 2018-09-21 | $9.00 | $9.16 | 5,430 | — | — |
| 2018-09-20 | $9.20 | $9.37 | 830 | — | — |
| 2018-09-19 | $8.80 | $8.96 | 4,050 | — | — |
| 2018-09-18 | $9.30 | $9.47 | 1,330 | — | — |
| 2018-09-17 | $8.60 | $8.75 | 4,720 | — | — |
| 2018-09-14 | $8.70 | $8.86 | 6,090 | — | — |
| 2018-09-13 | $8.60 | $8.75 | 1,810 | — | — |
| 2018-09-12 | $9.00 | $9.16 | 4,900 | — | — |
| 2018-09-11 | $8.20 | $8.35 | 8,720 | — | — |
| 2018-09-10 | $8.40 | $8.55 | 8,110 | — | — |
| 2018-09-07 | $9.10 | $9.26 | 4,680 | — | — |
| 2018-09-06 | $8.90 | $9.06 | 8,790 | — | — |
| 2018-09-05 | $9.20 | $9.37 | 3,310 | — | — |
| 2018-09-04 | $9.10 | $9.26 | 670 | — | — |
| 2018-08-31 | $9.30 | $9.47 | 3,240 | — | — |
| 2018-08-30 | $9.20 | $9.37 | 1,840 | — | — |
| 2018-08-29 | $9.30 | $9.47 | 2,610 | — | — |
| 2018-08-28 | $9.30 | $9.47 | 2,150 | — | — |
| 2018-08-27 | $8.80 | $8.96 | 20,330 | — | — |
| 2018-08-24 | $9.30 | $9.47 | 13,260 | — | — |
| 2018-08-23 | $9.30 | $9.47 | 30,980 | — | — |
| 2018-08-22 | $9.50 | $9.67 | 343,580 | — | — |
| 2018-08-21 | $8.40 | $8.55 | 9,500 | — | — |
| 2018-08-20 | $8.60 | $8.75 | 18,660 | — | — |
| 2018-08-17 | $8.60 | $8.75 | 63,580 | — | — |
| 2018-08-16 | $10.20 | $10.38 | 7,170 | — | — |
| 2018-08-15 | $9.80 | $9.98 | 6,480 | — | — |
| 2018-08-14 | $9.60 | $9.77 | 15,210 | — | — |
| 2018-08-13 | $10.60 | $10.79 | 7,540 | — | — |
| 2018-08-10 | $10.70 | $10.89 | 2,140 | — | — |
| 2018-08-09 | $10.70 | $10.89 | 11,300 | — | — |
| 2018-08-08 | $10.70 | $10.89 | 12,590 | — | — |
| 2018-08-07 | $11.70 | $11.91 | 4,640 | — | — |
| 2018-08-06 | $11.90 | $12.11 | 4,370 | — | — |
| 2018-08-03 | $11.70 | $11.91 | 2,970 | — | — |
| 2018-08-02 | $11.40 | $11.61 | 3,410 | — | — |
| 2018-08-01 | $11.40 | $11.61 | 4,560 | — | — |
| 2018-07-31 | $11.10 | $11.30 | 4,350 | — | — |
| 2018-07-30 | $11.30 | $11.50 | 7,650 | — | — |
| 2018-07-27 | $11.90 | $12.11 | 3,560 | — | — |
| 2018-07-26 | $12.00 | $12.22 | 7,300 | — | — |
| 2018-07-25 | $12.10 | $12.32 | 2,900 | — | — |
| 2018-07-24 | $11.70 | $11.91 | 3,290 | — | — |
| 2018-07-23 | $12.00 | $12.22 | 5,530 | — | — |
| 2018-07-20 | $12.00 | $12.22 | 3,990 | — | — |
| 2018-07-19 | $12.10 | $12.32 | 1,970 | — | — |
| 2018-07-18 | $12.10 | $12.32 | 4,180 | — | — |
| 2018-07-17 | $12.50 | $12.72 | 14,070 | — | — |
| 2018-07-16 | $12.20 | $12.42 | 10,040 | — | — |
| 2018-07-13 | $12.80 | $13.03 | 9,260 | — | — |
| 2018-07-12 | $12.50 | $12.72 | 12,130 | — | — |
| 2018-07-11 | $12.50 | $12.72 | 10,100 | — | — |
| 2018-07-10 | $13.30 | $13.54 | 13,740 | — | — |
| 2018-07-09 | $13.60 | $13.84 | 23,550 | — | — |
| 2018-07-06 | $12.90 | $13.13 | 17,110 | — | — |
| 2018-07-05 | $13.90 | $14.15 | 51,030 | — | — |
| 2018-07-03 | $14.00 | $14.25 | 208,220 | — | — |
| 2018-07-02 | $13.30 | $13.54 | 60,560 | — | — |
| 2018-06-29 | $13.20 | $13.44 | 14,730 | — | — |
| 2018-06-28 | $13.00 | $13.23 | 164,340 | — | — |
| 2018-06-27 | $12.10 | $12.32 | 3,630 | — | — |
| 2018-06-26 | $11.80 | $12.01 | 5,770 | — | — |
| 2018-06-25 | $11.90 | $12.11 | 790 | — | — |
| 2018-06-22 | $12.00 | $12.22 | 2,040 | — | — |
| 2018-06-21 | $11.50 | $11.71 | 1,810 | — | — |
| 2018-06-20 | $12.00 | $12.22 | 7,300 | — | — |
| 2018-06-19 | $11.90 | $12.11 | 3,060 | — | — |
| 2018-06-18 | $11.60 | $11.81 | 2,290 | — | — |
| 2018-06-15 | $11.50 | $11.71 | 3,370 | — | — |
| 2018-06-14 | $11.80 | $12.01 | 2,950 | — | — |
| 2018-06-13 | $11.90 | $12.11 | 6,540 | — | — |
| 2018-06-12 | $12.10 | $12.32 | 4,930 | — | — |
| 2018-06-11 | $12.40 | $12.62 | 770 | — | — |
| 2018-06-08 | $12.20 | $12.42 | 990 | — | — |
| 2018-06-07 | $12.50 | $12.72 | 1,710 | — | — |
| 2018-06-06 | $12.00 | $12.22 | 2,930 | — | — |
| 2018-06-05 | $12.10 | $12.32 | 2,230 | — | — |
| 2018-06-04 | $12.70 | $12.93 | 6,570 | — | — |
| 2018-06-01 | $12.70 | $12.93 | 4,760 | — | — |
| 2018-05-31 | $13.00 | $13.23 | 2,830 | — | — |
| 2018-05-30 | $13.10 | $13.34 | 3,550 | — | — |
| 2018-05-29 | $13.50 | $13.74 | 2,550 | — | — |
| 2018-05-25 | $13.60 | $13.84 | 2,380 | — | — |
| 2018-05-24 | $14.00 | $14.25 | 1,720 | — | — |
| 2018-05-23 | $14.00 | $14.25 | 2,750 | — | — |
| 2018-05-22 | $13.70 | $13.95 | 3,270 | — | — |
| 2018-05-21 | $13.90 | $14.15 | 270 | — | — |
| 2018-05-18 | $13.70 | $13.95 | 2,730 | — | — |
| 2018-05-17 | $13.90 | $14.15 | 2,100 | — | — |
| 2018-05-16 | $13.30 | $13.54 | 5,450 | — | — |
| 2018-05-15 | $13.70 | $13.95 | 2,410 | — | — |
| 2018-05-14 | $13.90 | $14.15 | 6,170 | — | — |
| 2018-05-11 | $14.50 | $14.76 | 8,390 | — | — |
| 2018-05-10 | $13.40 | $13.64 | 7,560 | — | — |
| 2018-05-09 | $12.80 | $13.03 | 5,010 | — | — |
| 2018-05-08 | $12.00 | $12.22 | 3,080 | — | — |
| 2018-05-07 | $12.40 | $12.62 | 10,230 | — | — |
| 2018-05-04 | $12.10 | $12.32 | 1,150 | — | — |
| 2018-05-03 | $11.80 | $12.01 | 1,310 | — | — |
| 2018-05-02 | $11.60 | $11.81 | 12,580 | — | — |
| 2018-05-01 | $11.60 | $11.81 | 2,180 | — | — |
| 2018-04-30 | $11.20 | $11.40 | 360 | — | — |
| 2018-04-27 | $11.50 | $11.71 | 160 | — | — |
| 2018-04-26 | $11.40 | $11.61 | 2,290 | — | — |
| 2018-04-25 | $11.30 | $11.50 | 1,740 | — | — |
| 2018-04-24 | $10.90 | $11.10 | 3,440 | — | — |
| 2018-04-23 | $10.70 | $10.89 | 750 | — | — |
| 2018-04-20 | $10.90 | $11.10 | 4,570 | — | — |
| 2018-04-19 | $11.10 | $11.30 | 6,090 | — | — |
| 2018-04-18 | $11.40 | $11.61 | 34,200 | — | — |
| 2018-04-17 | $11.40 | $11.61 | 4,870 | — | — |
| 2018-04-16 | $11.30 | $11.50 | 1,390 | — | — |
| 2018-04-13 | $11.40 | $11.61 | 7,460 | — | — |
| 2018-04-12 | $11.50 | $11.71 | 650 | — | — |
| 2018-04-11 | $11.20 | $11.40 | 8,550 | — | — |
| 2018-04-10 | $11.10 | $11.30 | 620 | — | — |
| 2018-04-09 | $11.10 | $11.30 | 4,140 | — | — |
| 2018-04-06 | $11.30 | $11.50 | 4,430 | — | — |
| 2018-04-05 | $11.40 | $11.61 | 8,740 | — | — |
| 2018-04-04 | $11.30 | $11.50 | 910 | — | — |
| 2018-04-03 | $11.40 | $11.61 | 2,170 | — | — |
| 2018-04-02 | $11.80 | $12.01 | 1,860 | — | — |
| 2018-03-29 | $12.30 | $12.52 | 2,780 | — | — |
| 2018-03-28 | $12.20 | $12.42 | 1,460 | — | — |
| 2018-03-27 | $13.10 | $13.34 | 2,140 | — | — |
| 2018-03-26 | $12.20 | $12.42 | 3,150 | — | — |
| 2018-03-23 | $12.90 | $13.13 | 5,090 | — | — |
| 2018-03-22 | $12.10 | $12.32 | 9,710 | — | — |
| 2018-03-21 | $11.20 | $11.40 | 8,180 | — | — |
| 2018-03-20 | $11.50 | $11.71 | 1,650 | — | — |
| 2018-03-19 | $11.30 | $11.50 | 8,390 | — | — |
| 2018-03-16 | $11.80 | $12.01 | 2,630 | — | — |
| 2018-03-15 | $12.10 | $12.32 | 5,390 | — | — |
| 2018-03-14 | $12.30 | $12.52 | 650 | — | — |
| 2018-03-13 | $12.50 | $12.72 | 180 | — | — |
| 2018-03-12 | $12.40 | $12.62 | 1,800 | — | — |
| 2018-03-09 | $12.50 | $12.72 | 2,460 | — | — |
| 2018-03-08 | $12.30 | $12.52 | 4,590 | — | — |
| 2018-03-07 | $12.40 | $12.62 | 1,020 | — | — |
| 2018-03-06 | $12.50 | $12.72 | 2,190 | — | — |
| 2018-03-05 | $13.10 | $13.34 | 1,100 | — | — |
| 2018-03-02 | $12.60 | $12.83 | 630 | — | — |
| 2018-03-01 | $12.70 | $12.93 | 890 | — | — |
| 2018-02-28 | $12.80 | $13.03 | 4,750 | — | — |
| 2018-02-27 | $13.50 | $13.74 | 630 | — | — |
| 2018-02-26 | $13.00 | $13.23 | 2,480 | — | — |
| 2018-02-23 | $13.20 | $13.44 | 5,040 | — | — |
| 2018-02-22 | $12.50 | $12.72 | 20,120 | — | — |
| 2018-02-21 | $12.50 | $12.72 | 3,110 | — | — |
| 2018-02-20 | $13.10 | $13.34 | 6,840 | — | — |
| 2018-02-16 | $12.40 | $12.62 | 4,620 | — | — |
| 2018-02-15 | $12.40 | $12.62 | 7,410 | — | — |
| 2018-02-14 | $12.50 | $12.72 | 10,460 | — | — |
| 2018-02-13 | $13.00 | $13.23 | 34,040 | — | — |
| 2018-02-12 | $12.80 | $13.03 | 5,000 | — | — |
| 2018-02-09 | $13.20 | $13.44 | 15,140 | — | — |
| 2018-02-08 | $13.20 | $13.44 | 12,140 | — | — |
| 2018-02-07 | $14.70 | $14.96 | 5,550 | — | — |
| 2018-02-06 | $14.90 | $15.17 | 9,710 | — | — |
| 2018-02-05 | $14.50 | $14.76 | 8,100 | — | — |
| 2018-02-02 | $14.80 | $15.07 | 7,060 | — | — |
| 2018-02-01 | $15.30 | $15.58 | 4,030 | — | — |
| 2018-01-31 | $15.20 | $15.47 | 3,520 | — | — |
| 2018-01-30 | $15.40 | $15.68 | 10,360 | — | — |
| 2018-01-29 | $14.80 | $15.07 | 10,970 | — | — |
| 2018-01-26 | $16.10 | $16.39 | 14,550 | — | — |
| 2018-01-25 | $16.40 | $16.69 | 7,040 | — | — |
| 2018-01-24 | $17.60 | $17.92 | 17,040 | — | — |
| 2018-01-23 | $17.10 | $17.41 | 5,090 | — | — |
| 2018-01-22 | $16.70 | $17.00 | 8,700 | — | — |
| 2018-01-19 | $16.20 | $16.49 | 9,000 | — | — |
| 2018-01-18 | $16.70 | $17.00 | 47,690 | — | — |
| 2018-01-17 | $17.30 | $17.61 | 12,800 | — | — |
| 2018-01-16 | $16.80 | $17.10 | 11,780 | — | — |
| 2018-01-12 | $17.40 | $17.71 | 15,360 | — | — |
| 2018-01-11 | $15.80 | $16.08 | 3,040 | — | — |
| 2018-01-10 | $15.60 | $15.88 | 3,320 | — | — |
| 2018-01-09 | $15.40 | $15.68 | 13,080 | — | — |
| 2018-01-08 | $16.00 | $16.29 | 10,270 | — | — |
| 2018-01-05 | $16.50 | $16.80 | 4,270 | — | — |
| 2018-01-04 | $16.20 | $16.49 | 6,070 | — | — |
| 2018-01-03 | $15.90 | $16.19 | 12,130 | — | — |
| 2018-01-02 | $16.30 | $16.59 | 8,290 | — | — |