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
- 2018-04-23 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 | $6.95 | $6.95 | 244,860 | — | — |
| 2018-12-28 | $7.04 | $7.04 | 485,540 | — | — |
| 2018-12-27 | $6.93 | $6.93 | 301,180 | — | — |
| 2018-12-26 | $6.96 | $6.96 | 509,520 | — | — |
| 2018-12-24 | $6.79 | $6.79 | 371,800 | — | — |
| 2018-12-21 | $6.73 | $6.73 | 1,404,040 | — | — |
| 2018-12-20 | $6.98 | $6.98 | 547,140 | — | — |
| 2018-12-19 | $6.98 | $6.98 | 392,920 | — | — |
| 2018-12-18 | $7.08 | $7.08 | 370,920 | — | — |
| 2018-12-17 | $7.09 | $7.09 | 555,060 | — | — |
| 2018-12-14 | $7.05 | $7.05 | 327,800 | — | — |
| 2018-12-13 | $7.00 | $7.00 | 271,480 | — | — |
| 2018-12-12 | $7.16 | $7.16 | 246,400 | — | — |
| 2018-12-11 | $7.14 | $7.14 | 164,340 | — | — |
| 2018-12-10 | $7.16 | $7.16 | 271,040 | — | — |
| 2018-12-07 | $7.10 | $7.10 | 270,600 | — | — |
| 2018-12-06 | $7.11 | $7.11 | 311,960 | — | — |
| 2018-12-04 | $6.99 | $6.99 | 424,380 | — | — |
| 2018-12-03 | $7.25 | $7.25 | 182,380 | — | — |
| 2018-11-30 | $7.16 | $7.16 | 1,093,400 | — | — |
| 2018-11-29 | $7.19 | $7.19 | 232,540 | — | — |
| 2018-11-28 | $7.26 | $7.26 | 570,900 | — | — |
| 2018-11-27 | $7.10 | $7.10 | 196,900 | — | — |
| 2018-11-26 | $7.19 | $7.19 | 428,340 | — | — |
| 2018-11-23 | $7.18 | $7.18 | 221,320 | — | — |
| 2018-11-21 | $7.07 | $7.07 | 278,080 | — | — |
| 2018-11-20 | $7.11 | $7.11 | 282,480 | — | — |
| 2018-11-19 | $7.17 | $7.17 | 297,660 | — | — |
| 2018-11-16 | $7.21 | $7.21 | 167,420 | — | — |
| 2018-11-15 | $7.23 | $7.23 | 252,780 | — | — |
| 2018-11-14 | $7.08 | $7.08 | 324,500 | — | — |
| 2018-11-13 | $7.08 | $7.08 | 308,880 | — | — |
| 2018-11-12 | $7.12 | $7.12 | 157,080 | — | — |
| 2018-11-09 | $7.17 | $7.17 | 196,240 | — | — |
| 2018-11-08 | $7.27 | $7.27 | 342,760 | — | — |
| 2018-11-07 | $7.15 | $7.15 | 230,780 | — | — |
| 2018-11-06 | $7.15 | $7.15 | 163,020 | — | — |
| 2018-11-05 | $7.09 | $7.09 | 177,540 | — | — |
| 2018-11-02 | $7.08 | $7.08 | 307,560 | — | — |
| 2018-11-01 | $6.99 | $6.99 | 193,820 | — | — |
| 2018-10-31 | $6.85 | $6.85 | 598,840 | — | — |
| 2018-10-30 | $6.94 | $6.94 | 368,940 | — | — |
| 2018-10-29 | $6.80 | $6.80 | 546,040 | — | — |
| 2018-10-26 | $6.94 | $6.94 | 355,520 | — | — |
| 2018-10-25 | $6.98 | $6.98 | 236,280 | — | — |
| 2018-10-24 | $6.84 | $6.84 | 522,060 | — | — |
| 2018-10-23 | $7.00 | $7.00 | 300,080 | — | — |
| 2018-10-22 | $7.07 | $7.07 | 365,860 | — | — |
| 2018-10-19 | $7.07 | $7.07 | 266,420 | — | — |
| 2018-10-18 | $7.11 | $7.11 | 181,280 | — | — |
| 2018-10-17 | $7.25 | $7.25 | 177,980 | — | — |
| 2018-10-16 | $7.23 | $7.23 | 468,820 | — | — |
| 2018-10-15 | $6.92 | $6.92 | 314,600 | — | — |
| 2018-10-12 | $6.99 | $6.99 | 506,220 | — | — |
| 2018-10-11 | $7.08 | $7.08 | 1,544,840 | — | — |
| 2018-10-10 | $7.30 | $7.30 | 256,960 | — | — |
| 2018-10-09 | $7.40 | $7.40 | 159,720 | — | — |
| 2018-10-08 | $7.46 | $7.46 | 121,880 | — | — |
| 2018-10-05 | $7.42 | $7.42 | 160,380 | — | — |
| 2018-10-04 | $7.49 | $7.49 | 243,980 | — | — |
| 2018-10-03 | $7.44 | $7.44 | 364,760 | — | — |
| 2018-10-02 | $7.35 | $7.35 | 416,680 | — | — |
| 2018-10-01 | $7.46 | $7.46 | 264,660 | — | — |
| 2018-09-28 | $7.59 | $7.59 | 155,540 | — | — |
| 2018-09-27 | $7.56 | $7.56 | 127,600 | — | — |
| 2018-09-26 | $7.60 | $7.60 | 215,820 | — | — |
| 2018-09-25 | $7.64 | $7.64 | 172,920 | — | — |
| 2018-09-24 | $7.64 | $7.64 | 135,740 | — | — |
| 2018-09-21 | $7.64 | $7.64 | 651,420 | — | — |
| 2018-09-20 | $7.67 | $7.67 | 199,540 | — | — |
| 2018-09-19 | $7.62 | $7.62 | 144,760 | — | — |
| 2018-09-18 | $7.58 | $7.58 | 276,540 | — | — |
| 2018-09-17 | $7.60 | $7.60 | 132,880 | — | — |
| 2018-09-14 | $7.65 | $7.65 | 284,900 | — | — |
| 2018-09-13 | $7.63 | $7.63 | 150,480 | — | — |
| 2018-09-12 | $7.65 | $7.65 | 196,020 | — | — |
| 2018-09-11 | $7.68 | $7.68 | 210,320 | — | — |
| 2018-09-10 | $7.69 | $7.69 | 206,360 | — | — |
| 2018-09-07 | $7.70 | $7.70 | 241,780 | — | — |
| 2018-09-06 | $7.68 | $7.68 | 250,580 | — | — |
| 2018-09-05 | $7.70 | $7.70 | 339,680 | — | — |
| 2018-09-04 | $7.70 | $7.70 | 193,600 | — | — |
| 2018-08-31 | $7.70 | $7.70 | 212,300 | — | — |
| 2018-08-30 | $7.68 | $7.68 | 307,780 | — | — |
| 2018-08-29 | $7.67 | $7.67 | 231,660 | — | — |
| 2018-08-28 | $7.64 | $7.64 | 88,880 | — | — |
| 2018-08-27 | $7.66 | $7.66 | 259,160 | — | — |
| 2018-08-24 | $7.67 | $7.67 | 156,860 | — | — |
| 2018-08-23 | $7.67 | $7.67 | 170,060 | — | — |
| 2018-08-22 | $7.65 | $7.65 | 136,620 | — | — |
| 2018-08-21 | $7.66 | $7.66 | 248,380 | — | — |
| 2018-08-20 | $7.66 | $7.66 | 131,560 | — | — |
| 2018-08-17 | $7.69 | $7.69 | 128,700 | — | — |
| 2018-08-16 | $7.67 | $7.67 | 328,900 | — | — |
| 2018-08-15 | $7.68 | $7.68 | 449,020 | — | — |
| 2018-08-14 | $7.68 | $7.68 | 393,360 | — | — |
| 2018-08-13 | $7.67 | $7.67 | 258,060 | — | — |
| 2018-08-10 | $7.66 | $7.66 | 204,600 | — | — |
| 2018-08-09 | $7.65 | $7.65 | 178,640 | — | — |
| 2018-08-08 | $7.68 | $7.68 | 259,820 | — | — |
| 2018-08-07 | $7.65 | $7.65 | 177,980 | — | — |
| 2018-08-06 | $7.65 | $7.65 | 135,960 | — | — |
| 2018-08-03 | $7.56 | $7.56 | 132,880 | — | — |
| 2018-08-02 | $7.68 | $7.68 | 252,340 | — | — |
| 2018-08-01 | $7.67 | $7.67 | 239,800 | — | — |
| 2018-07-31 | $7.63 | $7.63 | 302,060 | — | — |
| 2018-07-30 | $7.52 | $7.52 | 177,320 | — | — |
| 2018-07-27 | $7.58 | $7.58 | 213,620 | — | — |
| 2018-07-26 | $7.65 | $7.65 | 236,500 | — | — |
| 2018-07-25 | $7.61 | $7.61 | 218,020 | — | — |
| 2018-07-24 | $7.55 | $7.55 | 238,700 | — | — |
| 2018-07-23 | $7.57 | $7.57 | 335,720 | — | — |
| 2018-07-20 | $7.52 | $7.52 | 243,760 | — | — |
| 2018-07-19 | $7.50 | $7.50 | 393,580 | — | — |
| 2018-07-18 | $7.43 | $7.43 | 287,540 | — | — |
| 2018-07-17 | $7.41 | $7.41 | 286,660 | — | — |
| 2018-07-16 | $7.45 | $7.45 | 317,240 | — | — |
| 2018-07-13 | $7.35 | $7.35 | 222,860 | — | — |
| 2018-07-12 | $7.37 | $7.37 | 454,960 | — | — |
| 2018-07-11 | $7.32 | $7.32 | 494,780 | — | — |
| 2018-07-10 | $7.37 | $7.37 | 320,760 | — | — |
| 2018-07-09 | $7.41 | $7.41 | 594,000 | — | — |
| 2018-07-06 | $7.34 | $7.34 | 363,660 | — | — |
| 2018-07-05 | $7.38 | $7.38 | 793,760 | — | — |
| 2018-07-03 | $7.33 | $7.33 | 459,800 | — | — |
| 2018-07-02 | $7.45 | $7.45 | 477,180 | — | — |
| 2018-06-29 | $7.52 | $7.52 | 1,414,380 | — | — |
| 2018-06-28 | $7.39 | $7.39 | 1,494,460 | — | — |
| 2018-06-27 | $7.66 | $7.66 | 924,220 | — | — |
| 2018-06-26 | $7.80 | $7.80 | 1,036,420 | — | — |
| 2018-06-25 | $7.86 | $7.86 | 1,126,840 | — | — |
| 2018-06-22 | $7.82 | $7.82 | 14,293,840 | — | — |
| 2018-06-21 | $7.85 | $7.85 | 1,230,900 | — | — |
| 2018-06-20 | $7.87 | $7.87 | 713,020 | — | — |
| 2018-06-19 | $7.89 | $7.89 | 2,152,920 | — | — |
| 2018-06-18 | $7.93 | $7.93 | 2,461,580 | — | — |
| 2018-06-15 | $7.88 | $7.88 | 7,000,400 | — | — |
| 2018-06-14 | $7.92 | $7.92 | 2,514,600 | — | — |
| 2018-06-13 | $7.92 | $7.92 | 2,868,800 | — | — |
| 2018-06-12 | $7.87 | $7.87 | 1,010,900 | — | — |
| 2018-06-11 | $7.90 | $7.90 | 1,360,700 | — | — |
| 2018-06-08 | $7.85 | $7.85 | 704,660 | — | — |
| 2018-06-07 | $7.80 | $7.80 | 740,300 | — | — |
| 2018-06-06 | $7.83 | $7.83 | 676,280 | — | — |
| 2018-06-05 | $7.76 | $7.76 | 713,680 | — | — |
| 2018-06-04 | $7.84 | $7.84 | 1,263,020 | — | — |
| 2018-06-01 | $7.76 | $7.76 | 563,420 | — | — |
| 2018-05-31 | $7.72 | $7.72 | 925,320 | — | — |
| 2018-05-30 | $7.67 | $7.67 | 634,700 | — | — |
| 2018-05-29 | $7.54 | $7.54 | 834,680 | — | — |
| 2018-05-25 | $7.63 | $7.63 | 1,609,520 | — | — |
| 2018-05-24 | $7.78 | $7.78 | 981,640 | — | — |
| 2018-05-23 | $7.97 | $7.97 | 473,880 | — | — |
| 2018-05-22 | $8.00 | $8.00 | 651,860 | — | — |
| 2018-05-21 | $7.95 | $7.95 | 575,300 | — | — |
| 2018-05-18 | $7.84 | $7.84 | 958,540 | — | — |
| 2018-05-17 | $7.78 | $7.78 | 1,080,420 | — | — |
| 2018-05-16 | $7.70 | $7.70 | 1,153,020 | — | — |
| 2018-05-15 | $7.56 | $7.56 | 949,520 | — | — |
| 2018-05-14 | $7.36 | $7.36 | 597,960 | — | — |
| 2018-05-11 | $7.26 | $7.26 | 1,426,480 | — | — |
| 2018-05-10 | $7.13 | $7.13 | 829,400 | — | — |
| 2018-05-09 | $7.11 | $7.11 | 501,380 | — | — |
| 2018-05-08 | $7.10 | $7.10 | 826,100 | — | — |
| 2018-05-07 | $7.08 | $7.08 | 1,423,180 | — | — |
| 2018-05-04 | $7.05 | $7.05 | 1,190,860 | — | — |
| 2018-05-03 | $7.07 | $7.07 | 1,505,240 | — | — |
| 2018-05-02 | $7.07 | $7.07 | 1,250,480 | — | — |
| 2018-05-01 | $7.06 | $7.06 | 861,080 | — | — |
| 2018-04-30 | $7.05 | $7.05 | 1,233,540 | — | — |
| 2018-04-27 | $7.13 | $7.13 | 1,133,220 | — | — |
| 2018-04-26 | $7.15 | $7.15 | 1,736,240 | — | — |
| 2018-04-25 | $7.07 | $7.07 | 1,246,080 | — | — |
| 2018-04-24 | $7.15 | $7.15 | 2,326,500 | — | — |
| 2018-04-23 | $7.02 | $7.02 | 3,537,820 | — | — |