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
- 1998-05-27 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 | $10.10 | $10.15 | 218,035 | — | — |
| 2018-12-28 | $9.96 | $10.01 | 114,629 | — | — |
| 2018-12-27 | $9.72 | $9.77 | 123,547 | — | — |
| 2018-12-26 | $9.58 | $9.63 | 102,605 | — | — |
| 2018-12-24 | $9.29 | $9.34 | 96,994 | — | — |
| 2018-12-21 | $9.01 | $9.06 | 271,442 | — | — |
| 2018-12-20 | $9.29 | $9.34 | 123,747 | — | — |
| 2018-12-19 | $9.56 | $9.61 | 84,469 | — | — |
| 2018-12-18 | $9.65 | $9.70 | 82,064 | — | — |
| 2018-12-17 | $9.62 | $9.67 | 135,971 | — | — |
| 2018-12-14 | $10.02 | $10.07 | 84,869 | — | — |
| 2018-12-13 | $10.15 | $10.20 | 66,433 | — | — |
| 2018-12-12 | $10.35 | $10.40 | 55,110 | — | — |
| 2018-12-11 | $10.49 | $10.54 | 53,607 | — | — |
| 2018-12-10 | $10.50 | $10.55 | 125,450 | — | — |
| 2018-12-07 | $10.80 | $10.85 | 63,527 | — | — |
| 2018-12-06 | $10.82 | $10.87 | 128,957 | — | — |
| 2018-12-04 | $10.63 | $10.68 | 80,461 | — | — |
| 2018-12-03 | $10.92 | $10.97 | 107,515 | — | — |
| 2018-11-30 | $11.30 | $11.35 | 162,023 | — | — |
| 2018-11-29 | $11.51 | $11.56 | 388,576 | — | — |
| 2018-11-28 | $11.15 | $11.20 | 118,537 | — | — |
| 2018-11-27 | $10.45 | $10.50 | 64,829 | — | — |
| 2018-11-26 | $10.87 | $10.92 | 57,114 | — | — |
| 2018-11-23 | $10.95 | $11.00 | 21,343 | — | — |
| 2018-11-21 | $11.02 | $11.07 | 60,621 | — | — |
| 2018-11-20 | $10.88 | $10.93 | 114,729 | — | — |
| 2018-11-19 | $11.20 | $11.25 | 98,797 | — | — |
| 2018-11-16 | $11.65 | $11.70 | 131,963 | — | — |
| 2018-11-15 | $11.35 | $11.40 | 59,318 | — | — |
| 2018-11-14 | $11.38 | $11.43 | 102,404 | — | — |
| 2018-11-13 | $11.57 | $11.62 | 118,036 | — | — |
| 2018-11-12 | $11.43 | $11.48 | 161,723 | — | — |
| 2018-11-09 | $11.47 | $11.52 | 248,396 | — | — |
| 2018-11-08 | $11.68 | $11.73 | 113,527 | — | — |
| 2018-11-07 | $11.45 | $11.50 | 155,911 | — | — |
| 2018-11-06 | $11.15 | $11.20 | 242,785 | — | — |
| 2018-11-05 | $10.18 | $10.23 | 80,160 | — | — |
| 2018-11-02 | $10.19 | $10.24 | 49,399 | — | — |
| 2018-11-01 | $10.32 | $10.37 | 91,382 | — | — |
| 2018-10-31 | $9.78 | $9.80 | 113,426 | — | — |
| 2018-10-30 | $9.47 | $9.49 | 46,092 | — | — |
| 2018-10-29 | $9.22 | $9.24 | 88,176 | — | — |
| 2018-10-26 | $9.63 | $9.65 | 100,801 | — | — |
| 2018-10-25 | $10.02 | $10.04 | 150,200 | — | — |
| 2018-10-24 | $9.82 | $9.84 | 268,636 | — | — |
| 2018-10-23 | $10.09 | $10.11 | 68,938 | — | — |
| 2018-10-22 | $10.14 | $10.16 | 106,012 | — | — |
| 2018-10-19 | $10.02 | $10.04 | 50,902 | — | — |
| 2018-10-18 | $10.26 | $10.28 | 211,823 | — | — |
| 2018-10-17 | $10.28 | $10.30 | 229,358 | — | — |
| 2018-10-16 | $10.39 | $10.41 | 72,445 | — | — |
| 2018-10-15 | $10.34 | $10.36 | 90,781 | — | — |
| 2018-10-12 | $10.35 | $10.37 | 94,889 | — | — |
| 2018-10-11 | $10.18 | $10.20 | 61,623 | — | — |
| 2018-10-10 | $10.45 | $10.47 | 52,906 | — | — |
| 2018-10-09 | $10.73 | $10.75 | 54,910 | — | — |
| 2018-10-08 | $10.78 | $10.80 | 110,521 | — | — |
| 2018-10-05 | $10.73 | $10.75 | 77,755 | — | — |
| 2018-10-04 | $10.91 | $10.93 | 142,885 | — | — |
| 2018-10-03 | $11.29 | $11.31 | 241,883 | — | — |
| 2018-10-02 | $11.21 | $11.23 | 201,302 | — | — |
| 2018-10-01 | $11.32 | $11.34 | 277,454 | — | — |
| 2018-09-28 | $11.03 | $11.05 | 137,775 | — | — |
| 2018-09-27 | $10.88 | $10.90 | 94,188 | — | — |
| 2018-09-26 | $10.88 | $10.90 | 126,352 | — | — |
| 2018-09-25 | $10.68 | $10.70 | 60,421 | — | — |
| 2018-09-24 | $10.38 | $10.40 | 85,070 | — | — |
| 2018-09-21 | $10.76 | $10.78 | 187,875 | — | — |
| 2018-09-20 | $10.43 | $10.45 | 91,282 | — | — |
| 2018-09-19 | $10.38 | $10.40 | 141,282 | — | — |
| 2018-09-18 | $10.73 | $10.75 | 112,825 | — | — |
| 2018-09-17 | $11.08 | $11.10 | 68,336 | — | — |
| 2018-09-14 | $11.13 | $11.15 | 119,839 | — | — |
| 2018-09-13 | $11.06 | $11.08 | 143,687 | — | — |
| 2018-09-12 | $10.98 | $11.00 | 197,594 | — | — |
| 2018-09-11 | $10.86 | $10.88 | 147,194 | — | — |
| 2018-09-10 | $10.68 | $10.70 | 92,585 | — | — |
| 2018-09-07 | $10.53 | $10.55 | 110,120 | — | — |
| 2018-09-06 | $10.48 | $10.50 | 90,881 | — | — |
| 2018-09-05 | $10.13 | $10.15 | 152,204 | — | — |
| 2018-09-04 | $10.18 | $10.20 | 150,200 | — | — |
| 2018-08-31 | $10.33 | $10.35 | 82,665 | — | — |
| 2018-08-30 | $10.23 | $10.25 | 110,521 | — | — |
| 2018-08-29 | $10.08 | $10.10 | 114,929 | — | — |
| 2018-08-28 | $10.28 | $10.30 | 75,551 | — | — |
| 2018-08-27 | $10.18 | $10.20 | 212,424 | — | — |
| 2018-08-24 | $10.38 | $10.40 | 116,332 | — | — |
| 2018-08-23 | $10.58 | $10.60 | 47,294 | — | — |
| 2018-08-22 | $10.53 | $10.55 | 71,643 | — | — |
| 2018-08-21 | $10.43 | $10.45 | 175,250 | — | — |
| 2018-08-20 | $10.48 | $10.50 | 206,011 | — | — |
| 2018-08-17 | $10.83 | $10.85 | 301,402 | — | — |
| 2018-08-16 | $10.43 | $10.43 | 254,007 | — | — |
| 2018-08-15 | $10.33 | $10.33 | 137,374 | — | — |
| 2018-08-14 | $10.08 | $10.08 | 272,444 | — | — |
| 2018-08-13 | $9.73 | $9.73 | 77,254 | — | — |
| 2018-08-10 | $9.58 | $9.58 | 83,066 | — | — |
| 2018-08-09 | $9.48 | $9.48 | 84,168 | — | — |
| 2018-08-08 | $9.43 | $9.43 | 86,473 | — | — |
| 2018-08-07 | $9.38 | $9.38 | 262,023 | — | — |
| 2018-08-06 | $9.18 | $9.18 | 431,261 | — | — |
| 2018-08-03 | $9.18 | $9.18 | 132,164 | — | — |
| 2018-08-02 | $8.98 | $8.98 | 70,641 | — | — |
| 2018-08-01 | $8.78 | $8.78 | 42,284 | — | — |
| 2018-07-31 | $8.98 | $8.98 | 110,921 | — | — |
| 2018-07-30 | $8.53 | $8.53 | 34,168 | — | — |
| 2018-07-27 | $8.43 | $8.43 | 61,022 | — | — |
| 2018-07-26 | $8.58 | $8.58 | 80,160 | — | — |
| 2018-07-25 | $8.78 | $8.78 | 63,627 | — | — |
| 2018-07-24 | $8.48 | $8.48 | 100,701 | — | — |
| 2018-07-23 | $8.38 | $8.38 | 48,397 | — | — |
| 2018-07-20 | $8.03 | $8.03 | 55,611 | — | — |
| 2018-07-19 | $7.93 | $7.93 | 28,056 | — | — |
| 2018-07-18 | $7.98 | $7.98 | 50,000 | — | — |
| 2018-07-17 | $8.08 | $8.08 | 40,882 | — | — |
| 2018-07-16 | $8.13 | $8.13 | 20,441 | — | — |
| 2018-07-13 | $8.33 | $8.33 | 42,886 | — | — |
| 2018-07-12 | $8.33 | $8.33 | 29,359 | — | — |
| 2018-07-11 | $8.33 | $8.33 | 23,547 | — | — |
| 2018-07-10 | $8.33 | $8.33 | 28,958 | — | — |
| 2018-07-09 | $8.33 | $8.33 | 34,268 | — | — |
| 2018-07-06 | $8.33 | $8.33 | 55,110 | — | — |
| 2018-07-05 | $8.28 | $8.28 | 60,320 | — | — |
| 2018-07-03 | $8.23 | $8.23 | 14,228 | — | — |
| 2018-07-02 | $8.28 | $8.28 | 32,264 | — | — |
| 2018-06-29 | $8.23 | $8.23 | 57,815 | — | — |
| 2018-06-28 | $8.08 | $8.08 | 54,809 | — | — |
| 2018-06-27 | $8.08 | $8.08 | 69,839 | — | — |
| 2018-06-26 | $8.23 | $8.23 | 126,553 | — | — |
| 2018-06-25 | $8.03 | $8.03 | 110,521 | — | — |
| 2018-06-22 | $7.93 | $7.93 | 317,133 | — | — |
| 2018-06-21 | $7.39 | $7.39 | 93,386 | — | — |
| 2018-06-20 | $7.44 | $7.44 | 23,146 | — | — |
| 2018-06-19 | $7.44 | $7.44 | 62,124 | — | — |
| 2018-06-18 | $7.53 | $7.53 | 17,635 | — | — |
| 2018-06-15 | $7.44 | $7.44 | 90,481 | — | — |
| 2018-06-14 | $7.44 | $7.44 | 88,877 | — | — |
| 2018-06-13 | $7.34 | $7.34 | 41,984 | — | — |
| 2018-06-12 | $7.39 | $7.39 | 43,387 | — | — |
| 2018-06-11 | $7.44 | $7.44 | 59,018 | — | — |
| 2018-06-08 | $7.24 | $7.24 | 81,463 | — | — |
| 2018-06-07 | $7.34 | $7.34 | 131,162 | — | — |
| 2018-06-06 | $7.29 | $7.29 | 87,475 | — | — |
| 2018-06-05 | $7.39 | $7.39 | 65,431 | — | — |
| 2018-06-04 | $7.34 | $7.34 | 69,038 | — | — |
| 2018-06-01 | $7.39 | $7.39 | 46,393 | — | — |
| 2018-05-31 | $7.34 | $7.34 | 26,553 | — | — |
| 2018-05-30 | $7.44 | $7.44 | 33,166 | — | — |
| 2018-05-29 | $7.44 | $7.44 | 25,250 | — | — |
| 2018-05-25 | $7.44 | $7.44 | 46,192 | — | — |
| 2018-05-24 | $7.53 | $7.53 | 83,968 | — | — |
| 2018-05-23 | $7.42 | $7.42 | 68,537 | — | — |
| 2018-05-22 | $7.44 | $7.44 | 71,743 | — | — |
| 2018-05-21 | $7.39 | $7.39 | 31,663 | — | — |
| 2018-05-18 | $7.34 | $7.34 | 42,986 | — | — |
| 2018-05-17 | $7.34 | $7.34 | 60,421 | — | — |
| 2018-05-16 | $7.24 | $7.24 | 81,563 | — | — |
| 2018-05-15 | $7.19 | $7.19 | 44,689 | — | — |
| 2018-05-14 | $7.09 | $7.09 | 55,912 | — | — |
| 2018-05-11 | $7.09 | $7.09 | 50,000 | — | — |
| 2018-05-10 | $7.09 | $7.09 | 168,536 | — | — |
| 2018-05-09 | $7.19 | $7.19 | 63,427 | — | — |
| 2018-05-08 | $7.14 | $7.14 | 188,576 | — | — |
| 2018-05-07 | $7.09 | $7.09 | 80,060 | — | — |
| 2018-05-04 | $7.14 | $7.14 | 107,414 | — | — |
| 2018-05-03 | $7.04 | $7.04 | 164,528 | — | — |
| 2018-05-02 | $7.19 | $7.19 | 131,563 | — | — |
| 2018-05-01 | $7.09 | $7.09 | 40,581 | — | — |
| 2018-04-30 | $7.14 | $7.14 | 74,248 | — | — |
| 2018-04-27 | $7.09 | $7.09 | 55,411 | — | — |
| 2018-04-26 | $7.09 | $7.09 | 64,429 | — | — |
| 2018-04-25 | $6.94 | $6.94 | 48,096 | — | — |
| 2018-04-24 | $6.99 | $6.99 | 98,797 | — | — |
| 2018-04-23 | $6.94 | $6.94 | 180,761 | — | — |
| 2018-04-20 | $6.74 | $6.74 | 43,286 | — | — |
| 2018-04-19 | $6.74 | $6.74 | 47,094 | — | — |
| 2018-04-18 | $6.79 | $6.79 | 45,190 | — | — |
| 2018-04-17 | $6.79 | $6.79 | 43,687 | — | — |
| 2018-04-16 | $6.79 | $6.79 | 70,841 | — | — |
| 2018-04-13 | $6.74 | $6.74 | 28,657 | — | — |
| 2018-04-12 | $6.74 | $6.74 | 56,312 | — | — |
| 2018-04-11 | $6.79 | $6.79 | 48,998 | — | — |
| 2018-04-10 | $6.69 | $6.69 | 138,677 | — | — |
| 2018-04-09 | $6.69 | $6.69 | 27,956 | — | — |
| 2018-04-06 | $6.69 | $6.69 | 27,054 | — | — |
| 2018-04-05 | $6.69 | $6.69 | 29,459 | — | — |
| 2018-04-04 | $6.77 | $6.77 | 53,306 | — | — |
| 2018-04-03 | $6.74 | $6.74 | 64,429 | — | — |
| 2018-04-02 | $6.59 | $6.59 | 33,467 | — | — |
| 2018-03-29 | $6.74 | $6.74 | 118,236 | — | — |
| 2018-03-28 | $6.54 | $6.54 | 45,992 | — | — |
| 2018-03-27 | $6.49 | $6.49 | 83,567 | — | — |
| 2018-03-26 | $6.59 | $6.59 | 126,553 | — | — |
| 2018-03-23 | $6.59 | $6.59 | 128,256 | — | — |
| 2018-03-22 | $6.79 | $6.79 | 114,328 | — | — |
| 2018-03-21 | $6.84 | $6.84 | 89,779 | — | — |
| 2018-03-20 | $6.74 | $6.74 | 74,248 | — | — |
| 2018-03-19 | $6.84 | $6.84 | 89,378 | — | — |
| 2018-03-16 | $6.89 | $6.89 | 195,691 | — | — |
| 2018-03-15 | $7.09 | $7.09 | 105,911 | — | — |
| 2018-03-14 | $6.94 | $6.94 | 57,415 | — | — |
| 2018-03-13 | $7.04 | $7.04 | 136,272 | — | — |
| 2018-03-12 | $6.89 | $6.89 | 79,759 | — | — |
| 2018-03-09 | $6.79 | $6.79 | 43,387 | — | — |
| 2018-03-08 | $6.84 | $6.84 | 108,116 | — | — |
| 2018-03-07 | $6.84 | $6.84 | 103,406 | — | — |
| 2018-03-06 | $6.84 | $6.84 | 132,965 | — | — |
| 2018-03-05 | $6.74 | $6.74 | 23,046 | — | — |
| 2018-03-02 | $6.74 | $6.74 | 41,783 | — | — |
| 2018-03-01 | $6.69 | $6.69 | 39,379 | — | — |
| 2018-02-28 | $6.69 | $6.69 | 136,973 | — | — |
| 2018-02-27 | $6.84 | $6.84 | 36,874 | — | — |
| 2018-02-26 | $6.84 | $6.84 | 85,070 | — | — |
| 2018-02-23 | $7.19 | $7.19 | 62,224 | — | — |
| 2018-02-22 | $7.51 | $7.51 | 55,912 | — | — |
| 2018-02-21 | $7.78 | $7.78 | 66,934 | — | — |
| 2018-02-20 | $7.58 | $7.58 | 29,058 | — | — |
| 2018-02-16 | $7.78 | $7.78 | 88,677 | — | — |
| 2018-02-15 | $7.58 | $7.58 | 45,892 | — | — |
| 2018-02-14 | $7.49 | $7.49 | 40,681 | — | — |
| 2018-02-13 | $7.44 | $7.44 | 39,980 | — | — |
| 2018-02-12 | $7.44 | $7.44 | 37,074 | — | — |
| 2018-02-09 | $7.39 | $7.39 | 225,149 | — | — |
| 2018-02-08 | $7.29 | $7.29 | 45,290 | — | — |
| 2018-02-07 | $7.39 | $7.39 | 104,408 | — | — |
| 2018-02-06 | $7.09 | $7.09 | 178,957 | — | — |
| 2018-02-05 | $6.99 | $6.99 | 118,436 | — | — |
| 2018-02-02 | $7.29 | $7.29 | 34,469 | — | — |
| 2018-02-01 | $7.44 | $7.44 | 119,038 | — | — |
| 2018-01-31 | $7.44 | $7.44 | 32,264 | — | — |
| 2018-01-30 | $7.49 | $7.49 | 56,513 | — | — |
| 2018-01-29 | $7.49 | $7.49 | 34,369 | — | — |
| 2018-01-26 | $7.34 | $7.34 | 59,318 | — | — |
| 2018-01-25 | $7.29 | $7.29 | 13,727 | — | — |
| 2018-01-24 | $7.24 | $7.24 | 43,286 | — | — |
| 2018-01-23 | $7.29 | $7.29 | 14,529 | — | — |
| 2018-01-22 | $7.29 | $7.29 | 23,948 | — | — |
| 2018-01-19 | $7.09 | $7.09 | 37,876 | — | — |
| 2018-01-18 | $7.04 | $7.04 | 29,459 | — | — |
| 2018-01-17 | $7.04 | $7.04 | 24,950 | — | — |
| 2018-01-16 | $6.99 | $6.99 | 58,316 | — | — |
| 2018-01-12 | $7.14 | $7.14 | 15,331 | — | — |
| 2018-01-11 | $7.19 | $7.19 | 36,072 | — | — |
| 2018-01-10 | $7.09 | $7.09 | 33,868 | — | — |
| 2018-01-09 | $6.99 | $6.99 | 51,102 | — | — |
| 2018-01-08 | $7.09 | $7.09 | 24,349 | — | — |
| 2018-01-05 | $7.34 | $7.34 | 38,978 | — | — |
| 2018-01-04 | $7.68 | $7.68 | 16,533 | — | — |
| 2018-01-03 | $7.63 | $7.63 | 36,673 | — | — |
| 2018-01-02 | $7.73 | $7.73 | 31,563 | — | — |