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
- 2000-07-28 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 | $6.77 | $7.05 | 112,500 | — | — |
| 2018-12-28 | $6.70 | $6.97 | 89,300 | — | — |
| 2018-12-27 | $6.67 | $6.94 | 97,000 | — | — |
| 2018-12-26 | $6.80 | $7.08 | 166,400 | — | — |
| 2018-12-24 | $6.42 | $6.68 | 147,500 | — | — |
| 2018-12-21 | $6.70 | $6.97 | 392,100 | — | — |
| 2018-12-20 | $7.27 | $7.57 | 95,700 | — | — |
| 2018-12-19 | $7.61 | $7.92 | 57,300 | — | — |
| 2018-12-18 | $7.63 | $7.94 | 64,800 | — | — |
| 2018-12-17 | $7.74 | $8.05 | 55,300 | — | — |
| 2018-12-14 | $8.00 | $8.33 | 39,500 | — | — |
| 2018-12-13 | $8.04 | $8.37 | 54,600 | — | — |
| 2018-12-12 | $8.05 | $8.38 | 102,300 | — | — |
| 2018-12-11 | $7.93 | $8.25 | 51,400 | — | — |
| 2018-12-10 | $7.93 | $8.25 | 89,000 | — | — |
| 2018-12-07 | $7.88 | $8.20 | 64,500 | — | — |
| 2018-12-06 | $8.08 | $8.41 | 77,900 | — | — |
| 2018-12-04 | $8.25 | $8.59 | 78,500 | — | — |
| 2018-12-03 | $8.62 | $8.97 | 149,900 | — | — |
| 2018-11-30 | $8.45 | $8.79 | 107,900 | — | — |
| 2018-11-29 | $8.17 | $8.50 | 43,800 | — | — |
| 2018-11-28 | $8.19 | $8.52 | 134,400 | — | — |
| 2018-11-27 | $7.80 | $8.12 | 95,900 | — | — |
| 2018-11-26 | $7.78 | $8.10 | 50,300 | — | — |
| 2018-11-23 | $7.65 | $7.96 | 14,400 | — | — |
| 2018-11-21 | $7.61 | $7.92 | 32,500 | — | — |
| 2018-11-20 | $7.60 | $7.91 | 85,000 | — | — |
| 2018-11-19 | $7.60 | $7.91 | 61,400 | — | — |
| 2018-11-16 | $7.84 | $8.16 | 32,100 | — | — |
| 2018-11-15 | $7.86 | $8.18 | 45,500 | — | — |
| 2018-11-14 | $7.78 | $8.10 | 45,600 | — | — |
| 2018-11-13 | $7.91 | $8.23 | 92,000 | — | — |
| 2018-11-12 | $7.97 | $8.29 | 95,400 | — | — |
| 2018-11-09 | $8.22 | $8.55 | 117,600 | — | — |
| 2018-11-08 | $8.37 | $8.71 | 151,900 | — | — |
| 2018-11-07 | $8.00 | $8.33 | 102,000 | — | — |
| 2018-11-06 | $7.93 | $8.25 | 103,200 | — | — |
| 2018-11-05 | $8.12 | $8.45 | 171,600 | — | — |
| 2018-11-02 | $8.15 | $8.48 | 92,400 | — | — |
| 2018-11-01 | $8.27 | $8.61 | 265,500 | — | — |
| 2018-10-31 | $7.97 | $8.29 | 442,800 | — | — |
| 2018-10-30 | $7.87 | $8.19 | 180,800 | — | — |
| 2018-10-29 | $7.48 | $7.78 | 206,800 | — | — |
| 2018-10-26 | $7.29 | $7.59 | 137,600 | — | — |
| 2018-10-25 | $7.23 | $7.52 | 135,300 | — | — |
| 2018-10-24 | $6.96 | $7.24 | 152,300 | — | — |
| 2018-10-23 | $7.27 | $7.57 | 87,100 | — | — |
| 2018-10-22 | $7.25 | $7.54 | 68,100 | — | — |
| 2018-10-19 | $7.18 | $7.47 | 110,500 | — | — |
| 2018-10-18 | $7.45 | $7.75 | 163,700 | — | — |
| 2018-10-17 | $7.52 | $7.83 | 78,100 | — | — |
| 2018-10-16 | $7.70 | $8.01 | 151,300 | — | — |
| 2018-10-15 | $7.40 | $7.70 | 152,700 | — | — |
| 2018-10-12 | $7.41 | $7.71 | 91,000 | — | — |
| 2018-10-11 | $7.25 | $7.54 | 209,000 | — | — |
| 2018-10-10 | $7.66 | $7.97 | 270,900 | — | — |
| 2018-10-09 | $7.88 | $8.20 | 260,300 | — | — |
| 2018-10-08 | $8.18 | $8.51 | 170,800 | — | — |
| 2018-10-05 | $8.26 | $8.60 | 158,500 | — | — |
| 2018-10-04 | $8.67 | $9.02 | 141,400 | — | — |
| 2018-10-03 | $8.75 | $9.11 | 91,800 | — | — |
| 2018-10-02 | $8.70 | $9.05 | 144,200 | — | — |
| 2018-10-01 | $8.55 | $8.90 | 116,600 | — | — |
| 2018-09-28 | $8.57 | $8.92 | 123,200 | — | — |
| 2018-09-27 | $8.80 | $9.16 | 306,700 | — | — |
| 2018-09-26 | $8.80 | $9.16 | 282,100 | — | — |
| 2018-09-25 | $8.24 | $8.57 | 149,300 | — | — |
| 2018-09-24 | $8.13 | $8.46 | 121,500 | — | — |
| 2018-09-21 | $8.14 | $8.47 | 93,300 | — | — |
| 2018-09-20 | $8.21 | $8.54 | 94,000 | — | — |
| 2018-09-19 | $8.19 | $8.52 | 190,400 | — | — |
| 2018-09-18 | $8.31 | $8.65 | 156,200 | — | — |
| 2018-09-17 | $8.34 | $8.68 | 325,600 | — | — |
| 2018-09-14 | $8.71 | $9.06 | 121,100 | — | — |
| 2018-09-13 | $8.67 | $9.02 | 136,700 | — | — |
| 2018-09-12 | $8.62 | $8.97 | 190,300 | — | — |
| 2018-09-11 | $8.78 | $9.14 | 180,200 | — | — |
| 2018-09-10 | $8.67 | $9.02 | 205,800 | — | — |
| 2018-09-07 | $8.83 | $9.19 | 192,600 | — | — |
| 2018-09-06 | $8.95 | $9.31 | 574,900 | — | — |
| 2018-09-05 | $9.74 | $10.14 | 203,700 | — | — |
| 2018-09-04 | $9.92 | $10.32 | 177,200 | — | — |
| 2018-08-31 | $10.13 | $10.54 | 156,900 | — | — |
| 2018-08-30 | $10.02 | $10.43 | 198,300 | — | — |
| 2018-08-29 | $9.95 | $10.35 | 627,400 | — | — |
| 2018-08-28 | $10.27 | $10.69 | 306,600 | — | — |
| 2018-08-27 | $10.38 | $10.80 | 258,400 | — | — |
| 2018-08-24 | $10.42 | $10.84 | 270,300 | — | — |
| 2018-08-23 | $10.34 | $10.76 | 230,500 | — | — |
| 2018-08-22 | $10.31 | $10.73 | 388,900 | — | — |
| 2018-08-21 | $10.06 | $10.47 | 818,900 | — | — |
| 2018-08-20 | $10.78 | $11.22 | 889,200 | — | — |
| 2018-08-17 | $10.35 | $10.77 | 734,200 | — | — |
| 2018-08-16 | $10.26 | $10.68 | 922,400 | — | — |
| 2018-08-15 | $9.34 | $9.72 | 162,300 | — | — |
| 2018-08-14 | $9.40 | $9.78 | 142,000 | — | — |
| 2018-08-13 | $9.37 | $9.75 | 172,100 | — | — |
| 2018-08-10 | $9.33 | $9.71 | 110,500 | — | — |
| 2018-08-09 | $9.29 | $9.67 | 171,600 | — | — |
| 2018-08-08 | $9.31 | $9.69 | 151,800 | — | — |
| 2018-08-07 | $9.29 | $9.67 | 276,300 | — | — |
| 2018-08-06 | $9.19 | $9.56 | 634,600 | — | — |
| 2018-08-03 | $8.62 | $8.97 | 300,300 | — | — |
| 2018-08-02 | $8.34 | $8.68 | 110,900 | — | — |
| 2018-08-01 | $8.32 | $8.66 | 176,100 | — | — |
| 2018-07-31 | $8.23 | $8.56 | 262,700 | — | — |
| 2018-07-30 | $8.44 | $8.78 | 131,100 | — | — |
| 2018-07-27 | $8.25 | $8.59 | 46,900 | — | — |
| 2018-07-26 | $8.32 | $8.66 | 71,700 | — | — |
| 2018-07-25 | $8.17 | $8.50 | 32,400 | — | — |
| 2018-07-24 | $8.07 | $8.40 | 46,500 | — | — |
| 2018-07-23 | $8.07 | $8.40 | 52,500 | — | — |
| 2018-07-20 | $8.10 | $8.43 | 98,300 | — | — |
| 2018-07-19 | $8.01 | $8.34 | 129,300 | — | — |
| 2018-07-18 | $7.97 | $8.29 | 68,900 | — | — |
| 2018-07-17 | $7.80 | $8.12 | 79,400 | — | — |
| 2018-07-16 | $7.48 | $7.78 | 21,700 | — | — |
| 2018-07-13 | $7.47 | $7.77 | 48,300 | — | — |
| 2018-07-12 | $7.53 | $7.84 | 31,500 | — | — |
| 2018-07-11 | $7.47 | $7.77 | 74,100 | — | — |
| 2018-07-10 | $7.53 | $7.84 | 44,800 | — | — |
| 2018-07-09 | $7.64 | $7.95 | 93,800 | — | — |
| 2018-07-06 | $7.72 | $8.03 | 46,900 | — | — |
| 2018-07-05 | $7.72 | $8.03 | 37,000 | — | — |
| 2018-07-03 | $7.68 | $7.99 | 51,000 | — | — |
| 2018-07-02 | $7.77 | $8.09 | 67,400 | — | — |
| 2018-06-29 | $7.35 | $7.65 | 32,100 | — | — |
| 2018-06-28 | $7.37 | $7.67 | 93,100 | — | — |
| 2018-06-27 | $7.54 | $7.85 | 35,300 | — | — |
| 2018-06-26 | $7.64 | $7.95 | 21,500 | — | — |
| 2018-06-25 | $7.62 | $7.93 | 72,300 | — | — |
| 2018-06-22 | $7.72 | $8.03 | 77,500 | — | — |
| 2018-06-21 | $7.85 | $8.17 | 88,100 | — | — |
| 2018-06-20 | $7.84 | $8.16 | 75,300 | — | — |
| 2018-06-19 | $7.66 | $7.97 | 76,900 | — | — |
| 2018-06-18 | $7.86 | $8.18 | 96,800 | — | — |
| 2018-06-15 | $7.75 | $8.07 | 197,700 | — | — |
| 2018-06-14 | $8.12 | $8.45 | 115,800 | — | — |
| 2018-06-13 | $8.32 | $8.66 | 79,500 | — | — |
| 2018-06-12 | $8.63 | $8.98 | 91,900 | — | — |
| 2018-06-11 | $8.59 | $8.94 | 112,700 | — | — |
| 2018-06-08 | $8.42 | $8.76 | 44,100 | — | — |
| 2018-06-07 | $8.35 | $8.69 | 66,000 | — | — |
| 2018-06-06 | $8.42 | $8.76 | 62,300 | — | — |
| 2018-06-05 | $8.49 | $8.84 | 99,900 | — | — |
| 2018-06-04 | $8.32 | $8.66 | 75,600 | — | — |
| 2018-06-01 | $8.13 | $8.46 | 30,200 | — | — |
| 2018-05-31 | $8.07 | $8.40 | 57,300 | — | — |
| 2018-05-30 | $7.97 | $8.29 | 126,100 | — | — |
| 2018-05-29 | $8.13 | $8.46 | 63,000 | — | — |
| 2018-05-25 | $8.16 | $8.49 | 49,400 | — | — |
| 2018-05-24 | $8.20 | $8.53 | 52,600 | — | — |
| 2018-05-23 | $8.31 | $8.65 | 53,200 | — | — |
| 2018-05-22 | $8.29 | $8.63 | 52,400 | — | — |
| 2018-05-21 | $8.31 | $8.65 | 55,500 | — | — |
| 2018-05-18 | $8.19 | $8.52 | 59,000 | — | — |
| 2018-05-17 | $8.19 | $8.52 | 96,700 | — | — |
| 2018-05-16 | $8.34 | $8.68 | 98,900 | — | — |
| 2018-05-15 | $8.25 | $8.44 | 103,700 | — | — |
| 2018-05-14 | $8.21 | $8.40 | 169,300 | — | — |
| 2018-05-11 | $8.35 | $8.54 | 164,000 | — | — |
| 2018-05-10 | $8.36 | $8.55 | 236,400 | — | — |
| 2018-05-09 | $8.14 | $8.33 | 487,500 | — | — |
| 2018-05-08 | $7.88 | $8.06 | 1,014,000 | — | — |
| 2018-05-07 | $7.38 | $7.55 | 115,000 | — | — |
| 2018-05-04 | $7.27 | $7.44 | 91,300 | — | — |
| 2018-05-03 | $7.16 | $7.32 | 168,200 | — | — |
| 2018-05-02 | $7.02 | $7.18 | 147,100 | — | — |
| 2018-05-01 | $6.87 | $7.03 | 51,800 | — | — |
| 2018-04-30 | $6.88 | $7.04 | 34,000 | — | — |
| 2018-04-27 | $6.88 | $7.04 | 93,800 | — | — |
| 2018-04-26 | $7.09 | $7.25 | 36,800 | — | — |
| 2018-04-25 | $6.86 | $7.02 | 79,300 | — | — |
| 2018-04-24 | $6.85 | $7.01 | 125,300 | — | — |
| 2018-04-23 | $6.95 | $7.11 | 82,400 | — | — |
| 2018-04-20 | $7.12 | $7.28 | 74,200 | — | — |
| 2018-04-19 | $7.13 | $7.29 | 88,700 | — | — |
| 2018-04-18 | $7.21 | $7.38 | 106,900 | — | — |
| 2018-04-17 | $7.43 | $7.60 | 140,300 | — | — |
| 2018-04-16 | $7.43 | $7.60 | 80,700 | — | — |
| 2018-04-13 | $7.39 | $7.56 | 76,000 | — | — |
| 2018-04-12 | $7.29 | $7.46 | 218,800 | — | — |
| 2018-04-11 | $7.19 | $7.36 | 404,000 | — | — |
| 2018-04-10 | $7.13 | $7.29 | 131,600 | — | — |
| 2018-04-09 | $6.88 | $7.04 | 208,300 | — | — |
| 2018-04-06 | $6.71 | $6.86 | 226,300 | — | — |
| 2018-04-05 | $6.74 | $6.89 | 84,600 | — | — |
| 2018-04-04 | $6.68 | $6.83 | 72,300 | — | — |
| 2018-04-03 | $6.73 | $6.88 | 45,600 | — | — |
| 2018-04-02 | $6.64 | $6.79 | 113,300 | — | — |
| 2018-03-29 | $6.75 | $6.91 | 59,200 | — | — |
| 2018-03-28 | $6.65 | $6.80 | 172,300 | — | — |
| 2018-03-27 | $6.76 | $6.92 | 54,400 | — | — |
| 2018-03-26 | $6.78 | $6.94 | 25,900 | — | — |
| 2018-03-23 | $6.66 | $6.81 | 146,000 | — | — |
| 2018-03-22 | $6.76 | $6.92 | 112,400 | — | — |
| 2018-03-21 | $6.94 | $7.10 | 65,500 | — | — |
| 2018-03-20 | $6.83 | $6.99 | 43,500 | — | — |
| 2018-03-19 | $7.00 | $7.16 | 83,800 | — | — |
| 2018-03-16 | $6.90 | $7.06 | 49,300 | — | — |
| 2018-03-15 | $6.96 | $7.12 | 82,600 | — | — |
| 2018-03-14 | $7.00 | $7.16 | 167,000 | — | — |
| 2018-03-13 | $6.68 | $6.83 | 71,800 | — | — |
| 2018-03-12 | $6.76 | $6.92 | 96,300 | — | — |
| 2018-03-09 | $6.60 | $6.75 | 51,300 | — | — |
| 2018-03-08 | $6.67 | $6.82 | 58,900 | — | — |
| 2018-03-07 | $6.79 | $6.95 | 124,100 | — | — |
| 2018-03-06 | $6.61 | $6.76 | 57,100 | — | — |
| 2018-03-05 | $6.58 | $6.73 | 45,800 | — | — |
| 2018-03-02 | $6.81 | $6.97 | 98,800 | — | — |
| 2018-03-01 | $6.60 | $6.75 | 43,300 | — | — |
| 2018-02-28 | $6.57 | $6.72 | 31,200 | — | — |
| 2018-02-27 | $6.57 | $6.72 | 50,200 | — | — |
| 2018-02-26 | $6.59 | $6.74 | 36,100 | — | — |
| 2018-02-23 | $6.54 | $6.69 | 27,100 | — | — |
| 2018-02-22 | $6.56 | $6.71 | 45,500 | — | — |
| 2018-02-21 | $6.49 | $6.64 | 47,300 | — | — |
| 2018-02-20 | $6.70 | $6.85 | 123,300 | — | — |
| 2018-02-16 | $6.45 | $6.60 | 25,100 | — | — |
| 2018-02-15 | $6.54 | $6.69 | 29,700 | — | — |
| 2018-02-14 | $6.51 | $6.66 | 33,300 | — | — |
| 2018-02-13 | $6.40 | $6.55 | 65,400 | — | — |
| 2018-02-12 | $6.41 | $6.56 | 97,000 | — | — |
| 2018-02-09 | $6.22 | $6.36 | 209,300 | — | — |
| 2018-02-08 | $6.55 | $6.70 | 227,500 | — | — |
| 2018-02-07 | $6.92 | $7.08 | 280,700 | — | — |
| 2018-02-06 | $6.98 | $7.14 | 276,100 | — | — |
| 2018-02-05 | $6.62 | $6.77 | 183,500 | — | — |
| 2018-02-02 | $6.75 | $6.91 | 94,500 | — | — |
| 2018-02-01 | $6.89 | $7.05 | 95,600 | — | — |
| 2018-01-31 | $6.76 | $6.92 | 260,000 | — | — |
| 2018-01-30 | $7.00 | $7.16 | 128,900 | — | — |
| 2018-01-29 | $7.08 | $7.24 | 216,500 | — | — |
| 2018-01-26 | $6.97 | $7.13 | 81,300 | — | — |
| 2018-01-25 | $6.90 | $7.06 | 95,200 | — | — |
| 2018-01-24 | $6.91 | $7.07 | 99,000 | — | — |
| 2018-01-23 | $7.01 | $7.17 | 167,500 | — | — |
| 2018-01-22 | $6.74 | $6.89 | 230,600 | — | — |
| 2018-01-19 | $7.05 | $7.21 | 232,600 | — | — |
| 2018-01-18 | $6.85 | $7.01 | 119,800 | — | — |
| 2018-01-17 | $6.69 | $6.84 | 68,300 | — | — |
| 2018-01-16 | $6.67 | $6.82 | 185,300 | — | — |
| 2018-01-12 | $6.69 | $6.84 | 101,500 | — | — |
| 2018-01-11 | $6.82 | $6.98 | 120,600 | — | — |
| 2018-01-10 | $6.66 | $6.81 | 154,900 | — | — |
| 2018-01-09 | $6.64 | $6.79 | 1,020,200 | — | — |
| 2018-01-08 | $6.07 | $6.21 | 47,100 | — | — |
| 2018-01-05 | $6.05 | $6.19 | 104,300 | — | — |
| 2018-01-04 | $6.00 | $6.14 | 80,600 | — | — |
| 2018-01-03 | $5.77 | $5.90 | 80,400 | — | — |
| 2018-01-02 | $5.75 | $5.88 | 41,300 | — | — |