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
- 2005-02-17 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 | $9.47 | $11.15 | 612 | — | — |
| 2018-12-28 | $9.11 | $10.73 | 0 | — | — |
| 2018-12-27 | $9.11 | $10.69 | 459 | — | — |
| 2018-12-26 | $9.14 | $10.73 | 153 | — | — |
| 2018-12-24 | $9.14 | $10.73 | 0 | — | — |
| 2018-12-21 | $9.14 | $10.73 | 0 | — | — |
| 2018-12-20 | $9.14 | $10.73 | 4,133 | — | — |
| 2018-12-19 | $9.14 | $10.73 | 153 | — | — |
| 2018-12-18 | $9.14 | $10.73 | 1,684 | — | — |
| 2018-12-17 | $9.14 | $10.73 | 153 | — | — |
| 2018-12-14 | $9.14 | $10.73 | 9,951 | — | — |
| 2018-12-13 | $9.41 | $11.04 | 765 | — | — |
| 2018-12-12 | $9.14 | $10.73 | 2,296 | — | — |
| 2018-12-11 | $9.63 | $11.30 | 153 | — | — |
| 2018-12-10 | $9.63 | $11.30 | 153 | — | — |
| 2018-12-07 | $9.77 | $11.46 | 0 | — | — |
| 2018-12-06 | $9.77 | $11.46 | 765 | — | — |
| 2018-12-04 | $9.79 | $11.48 | 153 | — | — |
| 2018-12-03 | $9.79 | $11.49 | 0 | — | — |
| 2018-11-30 | $9.79 | $11.49 | 153 | — | — |
| 2018-11-29 | $9.47 | $11.11 | 0 | — | — |
| 2018-11-28 | $9.47 | $11.11 | 153 | — | — |
| 2018-11-27 | $9.47 | $11.11 | 1,531 | — | — |
| 2018-11-26 | $9.65 | $11.32 | 2,756 | — | — |
| 2018-11-23 | $9.67 | $11.34 | 0 | — | — |
| 2018-11-21 | $9.67 | $11.34 | 153 | — | — |
| 2018-11-20 | $9.67 | $11.34 | 0 | — | — |
| 2018-11-19 | $9.67 | $11.34 | 6,277 | — | — |
| 2018-11-16 | $9.95 | $11.68 | 4,287 | — | — |
| 2018-11-15 | $9.95 | $11.68 | 0 | — | — |
| 2018-11-14 | $9.95 | $11.68 | 0 | — | — |
| 2018-11-13 | $9.95 | $11.68 | 0 | — | — |
| 2018-11-12 | $9.95 | $11.68 | 0 | — | — |
| 2018-11-09 | $9.95 | $11.68 | 0 | — | — |
| 2018-11-08 | $9.95 | $11.68 | 0 | — | — |
| 2018-11-07 | $9.95 | $11.68 | 0 | — | — |
| 2018-11-06 | $9.95 | $11.68 | 1,684 | — | — |
| 2018-11-05 | $9.80 | $11.50 | 153 | — | — |
| 2018-11-02 | $9.80 | $11.50 | 306 | — | — |
| 2018-11-01 | $9.63 | $11.30 | 459 | — | — |
| 2018-10-31 | $9.31 | $10.92 | 0 | — | — |
| 2018-10-30 | $9.31 | $10.92 | 0 | — | — |
| 2018-10-29 | $9.31 | $10.88 | 0 | — | — |
| 2018-10-26 | $9.31 | $10.88 | 2,909 | — | — |
| 2018-10-25 | $9.28 | $10.84 | 1,072 | — | — |
| 2018-10-24 | $9.31 | $10.88 | 6,277 | — | — |
| 2018-10-23 | $9.31 | $10.88 | 0 | — | — |
| 2018-10-22 | $9.31 | $10.88 | 1,990 | — | — |
| 2018-10-19 | $9.31 | $10.88 | 2,296 | — | — |
| 2018-10-18 | $9.31 | $10.88 | 0 | — | — |
| 2018-10-17 | $9.31 | $10.88 | 1,531 | — | — |
| 2018-10-16 | $9.31 | $10.88 | 0 | — | — |
| 2018-10-15 | $9.31 | $10.88 | 0 | — | — |
| 2018-10-12 | $9.31 | $10.88 | 7,501 | — | — |
| 2018-10-11 | $9.31 | $10.88 | 0 | — | — |
| 2018-10-10 | $9.31 | $10.88 | 306 | — | — |
| 2018-10-09 | $9.41 | $11.00 | 0 | — | — |
| 2018-10-08 | $9.41 | $11.00 | 0 | — | — |
| 2018-10-05 | $9.41 | $11.00 | 0 | — | — |
| 2018-10-04 | $9.41 | $11.00 | 0 | — | — |
| 2018-10-03 | $9.41 | $11.00 | 1,531 | — | — |
| 2018-10-02 | $9.41 | $11.00 | 0 | — | — |
| 2018-10-01 | $9.41 | $11.00 | 36,742 | — | — |
| 2018-09-28 | $9.47 | $11.07 | 0 | — | — |
| 2018-09-27 | $9.47 | $11.07 | 0 | — | — |
| 2018-09-26 | $9.47 | $11.07 | 306 | — | — |
| 2018-09-25 | $9.41 | $11.00 | 0 | — | — |
| 2018-09-24 | $9.41 | $11.00 | 0 | — | — |
| 2018-09-21 | $9.41 | $11.00 | 0 | — | — |
| 2018-09-20 | $9.41 | $11.00 | 4,593 | — | — |
| 2018-09-19 | $9.47 | $11.07 | 0 | — | — |
| 2018-09-18 | $9.47 | $11.07 | 15,309 | — | — |
| 2018-09-17 | $9.47 | $11.07 | 0 | — | — |
| 2018-09-14 | $9.47 | $11.07 | 1,990 | — | — |
| 2018-09-13 | $9.44 | $11.03 | 1,072 | — | — |
| 2018-09-12 | $9.34 | $10.92 | 7,655 | — | — |
| 2018-09-11 | $9.47 | $11.07 | 0 | — | — |
| 2018-09-10 | $9.47 | $11.07 | 56,796 | — | — |
| 2018-09-07 | $9.50 | $11.11 | 28,169 | — | — |
| 2018-09-06 | $9.57 | $11.19 | 19,442 | — | — |
| 2018-09-05 | $9.69 | $11.32 | 306 | — | — |
| 2018-09-04 | $9.80 | $11.45 | 9,951 | — | — |
| 2018-08-31 | $9.80 | $11.45 | 16,993 | — | — |
| 2018-08-30 | $9.80 | $11.45 | 245,403 | — | — |
| 2018-08-29 | $7.19 | $8.40 | 765 | — | — |
| 2018-08-28 | $9.47 | $11.07 | 0 | — | — |
| 2018-08-27 | $9.47 | $11.07 | 0 | — | — |
| 2018-08-24 | $9.47 | $11.07 | 153 | — | — |
| 2018-08-23 | $9.63 | $11.26 | 153 | — | — |
| 2018-08-22 | $9.14 | $10.69 | 1,378 | — | — |
| 2018-08-21 | $7.51 | $8.78 | 1,072 | — | — |
| 2018-08-20 | $6.86 | $8.02 | 1,072 | — | — |
| 2018-08-17 | $6.86 | $8.02 | 1,072 | — | — |
| 2018-08-16 | $6.83 | $7.98 | 3,062 | — | — |
| 2018-08-15 | $6.66 | $7.79 | 153 | — | — |
| 2018-08-14 | $6.53 | $7.64 | 5,817 | — | — |
| 2018-08-13 | $6.53 | $7.64 | 13,625 | — | — |
| 2018-08-10 | $6.46 | $7.55 | 3,368 | — | — |
| 2018-08-09 | $6.43 | $7.52 | 919 | — | — |
| 2018-08-08 | $6.40 | $7.48 | 459 | — | — |
| 2018-08-07 | $6.47 | $7.56 | 0 | — | — |
| 2018-08-06 | $6.47 | $7.52 | 0 | — | — |
| 2018-08-03 | $6.47 | $7.52 | 1,684 | — | — |
| 2018-08-02 | $6.15 | $7.16 | 3,368 | — | — |
| 2018-08-01 | $6.53 | $7.60 | 0 | — | — |
| 2018-07-31 | $6.53 | $7.60 | 612 | — | — |
| 2018-07-30 | $6.86 | $7.98 | 459 | — | — |
| 2018-07-27 | $6.37 | $7.41 | 306 | — | — |
| 2018-07-26 | $6.21 | $7.22 | 6,124 | — | — |
| 2018-07-25 | $6.70 | $7.79 | 306 | — | — |
| 2018-07-24 | $7.48 | $8.70 | 0 | — | — |
| 2018-07-23 | $7.48 | $8.70 | 0 | — | — |
| 2018-07-20 | $7.48 | $8.70 | 0 | — | — |
| 2018-07-19 | $7.48 | $8.70 | 0 | — | — |
| 2018-07-18 | $7.48 | $8.70 | 0 | — | — |
| 2018-07-17 | $7.48 | $8.70 | 0 | — | — |
| 2018-07-16 | $7.48 | $8.70 | 0 | — | — |
| 2018-07-13 | $7.48 | $8.70 | 153 | — | — |
| 2018-07-12 | $6.89 | $8.02 | 0 | — | — |
| 2018-07-11 | $6.89 | $8.02 | 0 | — | — |
| 2018-07-10 | $6.89 | $8.02 | 306 | — | — |
| 2018-07-09 | $7.41 | $8.62 | 0 | — | — |
| 2018-07-06 | $7.41 | $8.62 | 153 | — | — |
| 2018-07-05 | $7.43 | $8.65 | 0 | — | — |
| 2018-07-03 | $7.43 | $8.65 | 0 | — | — |
| 2018-07-02 | $7.43 | $8.65 | 153 | — | — |
| 2018-06-29 | $7.35 | $8.55 | 459 | — | — |
| 2018-06-28 | $7.19 | $8.36 | 0 | — | — |
| 2018-06-27 | $7.19 | $8.36 | 459 | — | — |
| 2018-06-26 | $7.19 | $8.36 | 0 | — | — |
| 2018-06-25 | $7.19 | $8.36 | 0 | — | — |
| 2018-06-22 | $7.19 | $8.36 | 459 | — | — |
| 2018-06-21 | $7.28 | $8.47 | 0 | — | — |
| 2018-06-20 | $7.28 | $8.47 | 0 | — | — |
| 2018-06-19 | $7.28 | $8.47 | 0 | — | — |
| 2018-06-18 | $7.28 | $8.47 | 0 | — | — |
| 2018-06-15 | $7.28 | $8.47 | 153 | — | — |
| 2018-06-14 | $7.28 | $8.47 | 0 | — | — |
| 2018-06-13 | $7.28 | $8.47 | 306 | — | — |
| 2018-06-12 | $7.12 | $8.28 | 1,072 | — | — |
| 2018-06-11 | $6.86 | $7.98 | 765 | — | — |
| 2018-06-08 | $6.47 | $7.52 | 0 | — | — |
| 2018-06-07 | $6.47 | $7.52 | 1,990 | — | — |
| 2018-06-06 | $6.92 | $8.05 | 1,531 | — | — |
| 2018-06-05 | $6.92 | $8.05 | 1,225 | — | — |
| 2018-06-04 | $6.27 | $7.29 | 1,684 | — | — |
| 2018-06-01 | $6.70 | $7.79 | 612 | — | — |
| 2018-05-31 | $6.47 | $7.52 | 0 | — | — |
| 2018-05-30 | $6.47 | $7.52 | 5,205 | — | — |
| 2018-05-29 | $6.47 | $7.52 | 1,837 | — | — |
| 2018-05-25 | $7.08 | $8.24 | 612 | — | — |
| 2018-05-24 | $6.70 | $7.79 | 7,042 | — | — |
| 2018-05-23 | $6.53 | $7.60 | 5,511 | — | — |
| 2018-05-22 | $6.14 | $7.14 | 3,062 | — | — |
| 2018-05-21 | $6.21 | $7.22 | 3,062 | — | — |
| 2018-05-18 | $6.53 | $7.60 | 1,225 | — | — |
| 2018-05-17 | $6.34 | $7.37 | 612 | — | — |
| 2018-05-16 | $6.17 | $7.18 | 459 | — | — |
| 2018-05-15 | $6.04 | $7.03 | 612 | — | — |
| 2018-05-14 | $6.04 | $7.03 | 1,378 | — | — |
| 2018-05-11 | $6.17 | $7.17 | 0 | — | — |
| 2018-05-10 | $6.17 | $7.17 | 0 | — | — |
| 2018-05-09 | $6.17 | $7.17 | 7,042 | — | — |
| 2018-05-08 | $6.04 | $7.03 | 9,032 | — | — |
| 2018-05-07 | $5.88 | $6.84 | 8,420 | — | — |
| 2018-05-04 | $6.00 | $6.98 | 10,410 | — | — |
| 2018-05-03 | $5.58 | $6.50 | 306 | — | — |
| 2018-05-02 | $5.49 | $6.38 | 0 | — | — |
| 2018-05-01 | $5.49 | $6.38 | 0 | — | — |
| 2018-04-30 | $5.49 | $6.38 | 0 | — | — |
| 2018-04-27 | $5.49 | $6.38 | 0 | — | — |
| 2018-04-26 | $5.49 | $6.38 | 0 | — | — |
| 2018-04-25 | $5.49 | $6.38 | 0 | — | — |
| 2018-04-24 | $5.49 | $6.38 | 0 | — | — |
| 2018-04-23 | $5.49 | $6.38 | 459 | — | — |
| 2018-04-20 | $5.72 | $6.65 | 0 | — | — |
| 2018-04-19 | $5.72 | $6.65 | 0 | — | — |
| 2018-04-18 | $5.72 | $6.65 | 0 | — | — |
| 2018-04-17 | $5.72 | $6.65 | 0 | — | — |
| 2018-04-16 | $5.72 | $6.65 | 0 | — | — |
| 2018-04-13 | $5.72 | $6.65 | 459 | — | — |
| 2018-04-12 | $5.75 | $6.69 | 0 | — | — |
| 2018-04-11 | $5.75 | $6.69 | 0 | — | — |
| 2018-04-10 | $5.75 | $6.69 | 0 | — | — |
| 2018-04-09 | $5.75 | $6.69 | 0 | — | — |
| 2018-04-06 | $5.75 | $6.69 | 0 | — | — |
| 2018-04-05 | $5.75 | $6.69 | 0 | — | — |
| 2018-04-04 | $5.75 | $6.69 | 459 | — | — |
| 2018-04-03 | $5.75 | $6.69 | 765 | — | — |
| 2018-04-02 | $5.74 | $6.68 | 0 | — | — |
| 2018-03-29 | $5.74 | $6.68 | 306 | — | — |
| 2018-03-28 | $5.74 | $6.67 | 0 | — | — |
| 2018-03-27 | $5.74 | $6.67 | 0 | — | — |
| 2018-03-26 | $5.74 | $6.67 | 0 | — | — |
| 2018-03-23 | $5.74 | $6.67 | 0 | — | — |
| 2018-03-22 | $5.74 | $6.67 | 0 | — | — |
| 2018-03-21 | $5.74 | $6.67 | 612 | — | — |
| 2018-03-20 | $5.29 | $6.15 | 1,531 | — | — |
| 2018-03-19 | $5.75 | $6.69 | 459 | — | — |
| 2018-03-16 | $5.75 | $6.69 | 306 | — | — |
| 2018-03-15 | $5.74 | $6.68 | 459 | — | — |
| 2018-03-14 | $5.72 | $6.65 | 765 | — | — |
| 2018-03-13 | $5.74 | $6.68 | 306 | — | — |
| 2018-03-12 | $5.75 | $6.69 | 0 | — | — |
| 2018-03-09 | $5.75 | $6.69 | 1,990 | — | — |
| 2018-03-08 | $5.81 | $6.76 | 0 | — | — |
| 2018-03-07 | $5.81 | $6.76 | 1,837 | — | — |
| 2018-03-06 | $5.85 | $6.80 | 2,449 | — | — |
| 2018-03-05 | $5.68 | $6.61 | 459 | — | — |
| 2018-03-02 | $5.68 | $6.61 | 2,909 | — | — |
| 2018-03-01 | $5.32 | $6.19 | 2,143 | — | — |
| 2018-02-28 | $5.88 | $6.84 | 0 | — | — |
| 2018-02-27 | $5.88 | $6.84 | 1,225 | — | — |
| 2018-02-26 | $5.88 | $6.84 | 0 | — | — |
| 2018-02-23 | $5.88 | $6.84 | 459 | — | — |
| 2018-02-22 | $5.72 | $6.65 | 153 | — | — |
| 2018-02-21 | $5.55 | $6.46 | 0 | — | — |
| 2018-02-20 | $5.55 | $6.46 | 153 | — | — |
| 2018-02-16 | $5.39 | $6.27 | 0 | — | — |
| 2018-02-15 | $5.39 | $6.27 | 919 | — | — |
| 2018-02-14 | $5.29 | $6.15 | 0 | — | — |
| 2018-02-13 | $5.29 | $6.15 | 306 | — | — |
| 2018-02-12 | $5.23 | $6.08 | 8,267 | — | — |
| 2018-02-09 | $5.88 | $6.84 | 0 | — | — |
| 2018-02-08 | $5.88 | $6.84 | 0 | — | — |
| 2018-02-07 | $5.88 | $6.84 | 0 | — | — |
| 2018-02-06 | $5.88 | $6.84 | 0 | — | — |
| 2018-02-05 | $5.88 | $6.84 | 0 | — | — |
| 2018-02-02 | $5.88 | $6.84 | 1,225 | — | — |
| 2018-02-01 | $6.00 | $6.98 | 306 | — | — |
| 2018-01-31 | $5.88 | $6.84 | 919 | — | — |
| 2018-01-30 | $5.56 | $6.47 | 0 | — | — |
| 2018-01-29 | $5.56 | $6.47 | 0 | — | — |
| 2018-01-26 | $5.56 | $6.47 | 0 | — | — |
| 2018-01-25 | $5.56 | $6.47 | 919 | — | — |
| 2018-01-24 | $5.23 | $6.08 | 0 | — | — |
| 2018-01-23 | $5.23 | $6.08 | 0 | — | — |
| 2018-01-22 | $5.23 | $6.08 | 0 | — | — |
| 2018-01-19 | $5.23 | $6.08 | 2,143 | — | — |
| 2018-01-18 | $5.23 | $6.08 | 2,909 | — | — |
| 2018-01-17 | $5.23 | $6.09 | 0 | — | — |
| 2018-01-16 | $5.23 | $6.09 | 4,593 | — | — |
| 2018-01-12 | $5.23 | $6.08 | 2,909 | — | — |
| 2018-01-11 | $5.30 | $6.17 | 0 | — | — |
| 2018-01-10 | $5.30 | $6.17 | 153 | — | — |
| 2018-01-09 | $5.57 | $6.47 | 0 | — | — |
| 2018-01-08 | $5.57 | $6.47 | 0 | — | — |
| 2018-01-05 | $5.57 | $6.47 | 3,062 | — | — |
| 2018-01-04 | $6.00 | $6.98 | 0 | — | — |
| 2018-01-03 | $6.00 | $6.98 | 0 | — | — |
| 2018-01-02 | $6.00 | $6.98 | 0 | — | — |