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
- 1980-12-04 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 | $7.52 | $7.52 | 78,100 | — | — |
| 2018-12-28 | $7.51 | $7.51 | 77,500 | — | — |
| 2018-12-27 | $7.56 | $7.56 | 127,700 | — | — |
| 2018-12-26 | $7.79 | $7.79 | 116,700 | — | — |
| 2018-12-24 | $7.58 | $7.58 | 46,100 | — | — |
| 2018-12-21 | $7.82 | $7.82 | 307,900 | — | — |
| 2018-12-20 | $7.87 | $7.87 | 104,300 | — | — |
| 2018-12-19 | $7.85 | $7.85 | 112,200 | — | — |
| 2018-12-18 | $7.81 | $7.81 | 94,900 | — | — |
| 2018-12-17 | $7.72 | $7.72 | 136,900 | — | — |
| 2018-12-14 | $7.56 | $7.56 | 45,300 | — | — |
| 2018-12-13 | $7.50 | $7.50 | 56,900 | — | — |
| 2018-12-12 | $7.73 | $7.73 | 73,800 | — | — |
| 2018-12-11 | $7.62 | $7.62 | 34,600 | — | — |
| 2018-12-10 | $7.61 | $7.61 | 72,400 | — | — |
| 2018-12-07 | $7.54 | $7.54 | 292,200 | — | — |
| 2018-12-06 | $7.53 | $7.53 | 115,800 | — | — |
| 2018-12-04 | $7.60 | $7.60 | 167,700 | — | — |
| 2018-12-03 | $7.86 | $7.86 | 75,000 | — | — |
| 2018-11-30 | $7.90 | $7.90 | 89,200 | — | — |
| 2018-11-29 | $7.99 | $7.99 | 59,500 | — | — |
| 2018-11-28 | $8.25 | $8.25 | 93,500 | — | — |
| 2018-11-27 | $7.92 | $7.92 | 60,000 | — | — |
| 2018-11-26 | $7.97 | $7.97 | 76,800 | — | — |
| 2018-11-23 | $7.85 | $7.85 | 44,600 | — | — |
| 2018-11-21 | $7.70 | $7.70 | 47,400 | — | — |
| 2018-11-20 | $7.67 | $7.67 | 61,300 | — | — |
| 2018-11-19 | $7.82 | $7.82 | 62,400 | — | — |
| 2018-11-16 | $7.62 | $7.62 | 97,100 | — | — |
| 2018-11-15 | $7.68 | $7.68 | 29,400 | — | — |
| 2018-11-14 | $7.77 | $7.77 | 85,300 | — | — |
| 2018-11-13 | $7.69 | $7.69 | 34,700 | — | — |
| 2018-11-12 | $7.75 | $7.75 | 103,200 | — | — |
| 2018-11-09 | $7.85 | $7.85 | 50,800 | — | — |
| 2018-11-08 | $8.16 | $8.16 | 40,500 | — | — |
| 2018-11-07 | $8.14 | $8.14 | 61,400 | — | — |
| 2018-11-06 | $7.98 | $7.98 | 44,000 | — | — |
| 2018-11-05 | $7.82 | $7.82 | 55,200 | — | — |
| 2018-11-02 | $7.82 | $7.82 | 40,600 | — | — |
| 2018-11-01 | $7.76 | $7.76 | 70,500 | — | — |
| 2018-10-31 | $7.86 | $7.86 | 87,700 | — | — |
| 2018-10-30 | $8.04 | $8.04 | 58,100 | — | — |
| 2018-10-29 | $7.87 | $7.87 | 68,900 | — | — |
| 2018-10-26 | $7.76 | $7.76 | 43,400 | — | — |
| 2018-10-25 | $7.84 | $7.84 | 68,000 | — | — |
| 2018-10-24 | $7.67 | $7.67 | 51,700 | — | — |
| 2018-10-23 | $7.94 | $7.94 | 35,100 | — | — |
| 2018-10-22 | $7.96 | $7.96 | 36,300 | — | — |
| 2018-10-19 | $7.76 | $7.76 | 50,000 | — | — |
| 2018-10-18 | $7.75 | $7.75 | 59,700 | — | — |
| 2018-10-17 | $8.05 | $8.05 | 41,300 | — | — |
| 2018-10-16 | $8.03 | $8.03 | 85,800 | — | — |
| 2018-10-15 | $7.62 | $7.62 | 112,300 | — | — |
| 2018-10-12 | $7.77 | $7.77 | 138,300 | — | — |
| 2018-10-11 | $8.10 | $8.10 | 93,500 | — | — |
| 2018-10-10 | $8.24 | $8.24 | 77,400 | — | — |
| 2018-10-09 | $8.53 | $8.53 | 81,100 | — | — |
| 2018-10-08 | $8.36 | $8.36 | 51,300 | — | — |
| 2018-10-05 | $8.17 | $8.17 | 56,600 | — | — |
| 2018-10-04 | $8.26 | $8.26 | 51,600 | — | — |
| 2018-10-03 | $8.36 | $8.36 | 51,900 | — | — |
| 2018-10-02 | $8.23 | $8.23 | 35,300 | — | — |
| 2018-10-01 | $8.24 | $8.24 | 58,400 | — | — |
| 2018-09-28 | $8.40 | $8.40 | 39,400 | — | — |
| 2018-09-27 | $8.27 | $8.27 | 40,800 | — | — |
| 2018-09-26 | $8.28 | $8.28 | 64,600 | — | — |
| 2018-09-25 | $8.35 | $8.35 | 44,400 | — | — |
| 2018-09-24 | $8.35 | $8.35 | 46,300 | — | — |
| 2018-09-21 | $8.26 | $8.26 | 218,200 | — | — |
| 2018-09-20 | $8.35 | $8.35 | 55,300 | — | — |
| 2018-09-19 | $8.35 | $8.35 | 63,600 | — | — |
| 2018-09-18 | $8.39 | $8.39 | 77,400 | — | — |
| 2018-09-17 | $8.29 | $8.29 | 53,200 | — | — |
| 2018-09-14 | $8.22 | $8.22 | 54,000 | — | — |
| 2018-09-13 | $8.25 | $8.25 | 42,300 | — | — |
| 2018-09-12 | $8.34 | $8.34 | 88,500 | — | — |
| 2018-09-11 | $8.37 | $8.37 | 72,300 | — | — |
| 2018-09-10 | $8.49 | $8.49 | 99,300 | — | — |
| 2018-09-07 | $8.35 | $8.35 | 53,900 | — | — |
| 2018-09-06 | $8.27 | $8.27 | 56,700 | — | — |
| 2018-09-05 | $8.33 | $8.33 | 43,000 | — | — |
| 2018-09-04 | $8.42 | $8.42 | 98,400 | — | — |
| 2018-08-31 | $8.40 | $8.40 | 46,500 | — | — |
| 2018-08-30 | $8.47 | $8.47 | 48,400 | — | — |
| 2018-08-29 | $8.37 | $8.37 | 73,700 | — | — |
| 2018-08-28 | $8.38 | $8.38 | 106,800 | — | — |
| 2018-08-27 | $8.49 | $8.49 | 138,400 | — | — |
| 2018-08-24 | $8.28 | $8.28 | 329,600 | — | — |
| 2018-08-23 | $7.70 | $7.70 | 67,500 | — | — |
| 2018-08-22 | $7.90 | $7.90 | 52,100 | — | — |
| 2018-08-21 | $7.88 | $7.88 | 48,000 | — | — |
| 2018-08-20 | $7.63 | $7.63 | 19,100 | — | — |
| 2018-08-17 | $7.60 | $7.60 | 40,400 | — | — |
| 2018-08-16 | $7.70 | $7.70 | 35,500 | — | — |
| 2018-08-15 | $7.62 | $7.62 | 28,100 | — | — |
| 2018-08-14 | $7.64 | $7.64 | 43,500 | — | — |
| 2018-08-13 | $7.75 | $7.75 | 27,000 | — | — |
| 2018-08-10 | $7.76 | $7.76 | 20,400 | — | — |
| 2018-08-09 | $7.54 | $7.54 | 52,500 | — | — |
| 2018-08-08 | $7.56 | $7.56 | 17,900 | — | — |
| 2018-08-07 | $7.56 | $7.56 | 22,700 | — | — |
| 2018-08-06 | $7.60 | $7.60 | 28,300 | — | — |
| 2018-08-03 | $7.60 | $7.60 | 70,900 | — | — |
| 2018-08-02 | $7.95 | $7.95 | 35,200 | — | — |
| 2018-08-01 | $7.94 | $7.94 | 43,000 | — | — |
| 2018-07-31 | $7.91 | $7.91 | 85,400 | — | — |
| 2018-07-30 | $7.89 | $7.89 | 29,700 | — | — |
| 2018-07-27 | $7.86 | $7.86 | 64,000 | — | — |
| 2018-07-26 | $8.02 | $8.02 | 44,900 | — | — |
| 2018-07-25 | $7.93 | $7.93 | 49,100 | — | — |
| 2018-07-24 | $7.96 | $7.96 | 38,300 | — | — |
| 2018-07-23 | $8.01 | $8.01 | 37,300 | — | — |
| 2018-07-20 | $8.02 | $8.02 | 89,500 | — | — |
| 2018-07-19 | $7.93 | $7.93 | 39,500 | — | — |
| 2018-07-18 | $7.96 | $7.96 | 51,100 | — | — |
| 2018-07-17 | $7.98 | $7.98 | 58,100 | — | — |
| 2018-07-16 | $7.96 | $7.96 | 43,500 | — | — |
| 2018-07-13 | $7.88 | $7.88 | 39,500 | — | — |
| 2018-07-12 | $7.75 | $7.75 | 35,500 | — | — |
| 2018-07-11 | $7.73 | $7.73 | 38,400 | — | — |
| 2018-07-10 | $7.88 | $7.88 | 34,500 | — | — |
| 2018-07-09 | $7.92 | $7.92 | 25,400 | — | — |
| 2018-07-06 | $7.80 | $7.80 | 38,400 | — | — |
| 2018-07-05 | $7.92 | $7.92 | 48,400 | — | — |
| 2018-07-03 | $7.89 | $7.89 | 36,000 | — | — |
| 2018-07-02 | $7.84 | $7.84 | 40,400 | — | — |
| 2018-06-29 | $7.79 | $7.79 | 122,100 | — | — |
| 2018-06-28 | $7.74 | $7.74 | 37,800 | — | — |
| 2018-06-27 | $7.87 | $7.87 | 55,600 | — | — |
| 2018-06-26 | $7.92 | $7.92 | 71,300 | — | — |
| 2018-06-25 | $7.72 | $7.72 | 51,700 | — | — |
| 2018-06-22 | $7.70 | $7.70 | 284,800 | — | — |
| 2018-06-21 | $7.69 | $7.69 | 51,700 | — | — |
| 2018-06-20 | $7.68 | $7.68 | 54,600 | — | — |
| 2018-06-19 | $8.08 | $8.08 | 103,200 | — | — |
| 2018-06-18 | $8.13 | $8.13 | 75,300 | — | — |
| 2018-06-15 | $8.10 | $8.10 | 175,100 | — | — |
| 2018-06-14 | $7.97 | $7.97 | 53,100 | — | — |
| 2018-06-13 | $7.89 | $7.89 | 53,400 | — | — |
| 2018-06-12 | $7.92 | $7.92 | 43,900 | — | — |
| 2018-06-11 | $7.87 | $7.87 | 67,800 | — | — |
| 2018-06-08 | $7.63 | $7.63 | 52,900 | — | — |
| 2018-06-07 | $7.75 | $7.75 | 24,000 | — | — |
| 2018-06-06 | $7.80 | $7.80 | 88,100 | — | — |
| 2018-06-05 | $7.97 | $7.97 | 76,400 | — | — |
| 2018-06-04 | $7.74 | $7.74 | 56,800 | — | — |
| 2018-06-01 | $7.55 | $7.55 | 51,800 | — | — |
| 2018-05-31 | $7.41 | $7.41 | 139,600 | — | — |
| 2018-05-30 | $7.88 | $7.88 | 116,900 | — | — |
| 2018-05-29 | $7.76 | $7.76 | 55,900 | — | — |
| 2018-05-25 | $7.77 | $7.77 | 36,700 | — | — |
| 2018-05-24 | $7.90 | $7.90 | 34,600 | — | — |
| 2018-05-23 | $7.89 | $7.89 | 54,400 | — | — |
| 2018-05-22 | $7.75 | $7.75 | 80,700 | — | — |
| 2018-05-21 | $7.77 | $7.77 | 104,500 | — | — |
| 2018-05-18 | $7.50 | $7.50 | 55,700 | — | — |
| 2018-05-17 | $7.51 | $7.51 | 48,800 | — | — |
| 2018-05-16 | $7.60 | $7.60 | 64,800 | — | — |
| 2018-05-15 | $7.50 | $7.50 | 55,800 | — | — |
| 2018-05-14 | $7.46 | $7.46 | 49,900 | — | — |
| 2018-05-11 | $7.56 | $7.56 | 53,000 | — | — |
| 2018-05-10 | $7.78 | $7.78 | 35,100 | — | — |
| 2018-05-09 | $7.90 | $7.90 | 81,800 | — | — |
| 2018-05-08 | $7.90 | $7.90 | 47,700 | — | — |
| 2018-05-07 | $7.79 | $7.79 | 43,500 | — | — |
| 2018-05-04 | $7.64 | $7.64 | 22,600 | — | — |
| 2018-05-03 | $7.54 | $7.54 | 29,700 | — | — |
| 2018-05-02 | $7.67 | $7.67 | 37,300 | — | — |
| 2018-05-01 | $7.50 | $7.50 | 69,100 | — | — |
| 2018-04-30 | $7.77 | $7.77 | 75,900 | — | — |
| 2018-04-27 | $7.78 | $7.78 | 62,600 | — | — |
| 2018-04-26 | $7.82 | $7.82 | 39,200 | — | — |
| 2018-04-25 | $7.90 | $7.90 | 80,300 | — | — |
| 2018-04-24 | $7.91 | $7.91 | 55,700 | — | — |
| 2018-04-23 | $7.86 | $7.86 | 32,000 | — | — |
| 2018-04-20 | $7.75 | $7.75 | 46,300 | — | — |
| 2018-04-19 | $7.73 | $7.73 | 46,100 | — | — |
| 2018-04-18 | $7.81 | $7.81 | 45,400 | — | — |
| 2018-04-17 | $7.70 | $7.70 | 47,500 | — | — |
| 2018-04-16 | $7.54 | $7.54 | 67,900 | — | — |
| 2018-04-13 | $7.45 | $7.45 | 28,400 | — | — |
| 2018-04-12 | $7.44 | $7.44 | 44,200 | — | — |
| 2018-04-11 | $7.47 | $7.47 | 56,100 | — | — |
| 2018-04-10 | $7.50 | $7.50 | 42,400 | — | — |
| 2018-04-09 | $7.31 | $7.31 | 96,600 | — | — |
| 2018-04-06 | $7.37 | $7.37 | 65,300 | — | — |
| 2018-04-05 | $7.37 | $7.37 | 44,400 | — | — |
| 2018-04-04 | $7.36 | $7.36 | 37,100 | — | — |
| 2018-04-03 | $7.29 | $7.29 | 63,400 | — | — |
| 2018-04-02 | $7.27 | $7.27 | 76,200 | — | — |
| 2018-03-29 | $7.32 | $7.32 | 74,200 | — | — |
| 2018-03-28 | $7.35 | $7.35 | 46,800 | — | — |
| 2018-03-27 | $7.19 | $7.19 | 77,300 | — | — |
| 2018-03-26 | $7.44 | $7.44 | 84,500 | — | — |
| 2018-03-23 | $7.03 | $7.03 | 89,000 | — | — |
| 2018-03-22 | $7.19 | $7.19 | 64,600 | — | — |
| 2018-03-21 | $7.35 | $7.35 | 53,100 | — | — |
| 2018-03-20 | $7.59 | $7.59 | 46,900 | — | — |
| 2018-03-19 | $7.62 | $7.62 | 67,400 | — | — |
| 2018-03-16 | $7.79 | $7.79 | 191,300 | — | — |
| 2018-03-15 | $7.72 | $7.72 | 34,700 | — | — |
| 2018-03-14 | $7.84 | $7.84 | 36,000 | — | — |
| 2018-03-13 | $7.83 | $7.83 | 61,200 | — | — |
| 2018-03-12 | $7.98 | $7.98 | 75,300 | — | — |
| 2018-03-09 | $7.95 | $7.95 | 94,100 | — | — |
| 2018-03-08 | $7.84 | $7.84 | 44,500 | — | — |
| 2018-03-07 | $7.83 | $7.83 | 70,800 | — | — |
| 2018-03-06 | $7.75 | $7.75 | 71,800 | — | — |
| 2018-03-05 | $7.45 | $7.45 | 43,200 | — | — |
| 2018-03-02 | $7.40 | $7.40 | 91,100 | — | — |
| 2018-03-01 | $7.14 | $7.14 | 72,800 | — | — |
| 2018-02-28 | $6.85 | $6.85 | 149,800 | — | — |
| 2018-02-27 | $7.19 | $7.19 | 38,100 | — | — |
| 2018-02-26 | $7.27 | $7.27 | 40,800 | — | — |
| 2018-02-23 | $7.09 | $7.09 | 43,400 | — | — |
| 2018-02-22 | $7.06 | $7.06 | 26,900 | — | — |
| 2018-02-21 | $7.13 | $7.13 | 26,500 | — | — |
| 2018-02-20 | $7.15 | $7.15 | 42,500 | — | — |
| 2018-02-16 | $7.29 | $7.29 | 51,300 | — | — |
| 2018-02-15 | $7.19 | $7.19 | 35,900 | — | — |
| 2018-02-14 | $7.21 | $7.21 | 48,000 | — | — |
| 2018-02-13 | $7.24 | $7.24 | 45,500 | — | — |
| 2018-02-12 | $7.28 | $7.28 | 65,700 | — | — |
| 2018-02-09 | $7.29 | $7.29 | 59,000 | — | — |
| 2018-02-08 | $7.09 | $7.09 | 51,000 | — | — |
| 2018-02-07 | $7.37 | $7.37 | 53,900 | — | — |
| 2018-02-06 | $7.32 | $7.32 | 208,000 | — | — |
| 2018-02-05 | $7.42 | $7.42 | 78,900 | — | — |
| 2018-02-02 | $7.77 | $7.77 | 58,800 | — | — |
| 2018-02-01 | $7.94 | $7.94 | 34,700 | — | — |
| 2018-01-31 | $7.93 | $7.93 | 50,000 | — | — |
| 2018-01-30 | $8.04 | $8.04 | 34,400 | — | — |
| 2018-01-29 | $7.97 | $7.97 | 50,000 | — | — |
| 2018-01-26 | $8.07 | $8.07 | 51,000 | — | — |
| 2018-01-25 | $7.90 | $7.90 | 32,900 | — | — |
| 2018-01-24 | $7.91 | $7.91 | 37,500 | — | — |
| 2018-01-23 | $7.98 | $7.98 | 67,600 | — | — |
| 2018-01-22 | $7.98 | $7.98 | 70,800 | — | — |
| 2018-01-19 | $8.02 | $8.02 | 73,300 | — | — |
| 2018-01-18 | $7.83 | $7.83 | 70,700 | — | — |
| 2018-01-17 | $7.98 | $7.98 | 127,800 | — | — |
| 2018-01-16 | $7.64 | $7.64 | 92,300 | — | — |
| 2018-01-12 | $7.75 | $7.75 | 43,100 | — | — |
| 2018-01-11 | $7.66 | $7.66 | 69,400 | — | — |
| 2018-01-10 | $7.48 | $7.48 | 32,400 | — | — |
| 2018-01-09 | $7.42 | $7.42 | 40,200 | — | — |
| 2018-01-08 | $7.68 | $7.68 | 90,400 | — | — |
| 2018-01-05 | $7.59 | $7.59 | 116,700 | — | — |
| 2018-01-04 | $7.61 | $7.61 | 84,600 | — | — |
| 2018-01-03 | $7.57 | $7.57 | 70,100 | — | — |
| 2018-01-02 | $7.52 | $7.52 | 86,100 | — | — |