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
- 2013-09-30 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 | $8.02 | $8.82 | 1,143,830 | — | — |
| 2018-12-28 | $7.88 | $8.67 | 1,391,784 | — | — |
| 2018-12-27 | $7.88 | $8.67 | 1,715,227 | — | — |
| 2018-12-26 | $7.74 | $8.51 | 763,970 | — | — |
| 2018-12-24 | $7.39 | $8.13 | 464,081 | — | — |
| 2018-12-21 | $7.62 | $8.39 | 1,279,412 | — | — |
| 2018-12-20 | $7.93 | $8.72 | 1,571,143 | — | — |
| 2018-12-19 | $7.94 | $8.73 | 1,172,325 | — | — |
| 2018-12-18 | $8.09 | $8.91 | 1,114,645 | — | — |
| 2018-12-17 | $8.04 | $8.85 | 2,082,677 | — | — |
| 2018-12-14 | $8.09 | $8.90 | 1,025,483 | — | — |
| 2018-12-13 | $8.31 | $9.15 | 1,335,368 | — | — |
| 2018-12-12 | $8.36 | $9.20 | 938,273 | — | — |
| 2018-12-11 | $8.19 | $9.01 | 1,314,226 | — | — |
| 2018-12-10 | $8.22 | $9.05 | 1,720,628 | — | — |
| 2018-12-07 | $8.29 | $9.13 | 1,312,962 | — | — |
| 2018-12-06 | $8.52 | $9.38 | 2,046,369 | — | — |
| 2018-12-04 | $8.50 | $9.36 | 1,988,574 | — | — |
| 2018-12-03 | $9.09 | $10.01 | 2,267,207 | — | — |
| 2018-11-30 | $8.44 | $9.29 | 1,806,803 | — | — |
| 2018-11-29 | $8.41 | $9.25 | 1,155,320 | — | — |
| 2018-11-28 | $8.45 | $9.30 | 1,274,471 | — | — |
| 2018-11-27 | $8.29 | $9.13 | 1,001,928 | — | — |
| 2018-11-26 | $8.35 | $9.18 | 1,071,098 | — | — |
| 2018-11-23 | $8.28 | $9.11 | 777,069 | — | — |
| 2018-11-21 | $8.29 | $9.12 | 2,420,483 | — | — |
| 2018-11-20 | $8.17 | $8.99 | 1,316,065 | — | — |
| 2018-11-19 | $8.40 | $9.24 | 1,547,588 | — | — |
| 2018-11-16 | $8.56 | $9.42 | 1,820,361 | — | — |
| 2018-11-15 | $8.62 | $9.48 | 1,116,254 | — | — |
| 2018-11-14 | $8.53 | $9.38 | 1,581,484 | — | — |
| 2018-11-13 | $8.56 | $9.41 | 1,317,903 | — | — |
| 2018-11-12 | $8.42 | $9.27 | 1,681,562 | — | — |
| 2018-11-09 | $8.73 | $9.61 | 1,794,968 | — | — |
| 2018-11-08 | $8.88 | $9.77 | 1,750,272 | — | — |
| 2018-11-07 | $9.16 | $10.07 | 2,604,553 | — | — |
| 2018-11-06 | $9.23 | $10.16 | 1,913,774 | — | — |
| 2018-11-05 | $9.22 | $10.14 | 851,179 | — | — |
| 2018-11-02 | $9.41 | $10.35 | 1,515,876 | — | — |
| 2018-11-01 | $9.23 | $10.16 | 1,596,191 | — | — |
| 2018-10-31 | $9.04 | $9.95 | 914,604 | — | — |
| 2018-10-30 | $8.97 | $9.87 | 1,947,440 | — | — |
| 2018-10-29 | $8.88 | $9.77 | 2,768,630 | — | — |
| 2018-10-26 | $8.77 | $9.65 | 2,220,098 | — | — |
| 2018-10-25 | $8.69 | $9.57 | 2,223,890 | — | — |
| 2018-10-24 | $8.42 | $9.27 | 1,622,848 | — | — |
| 2018-10-23 | $8.88 | $9.77 | 1,860,231 | — | — |
| 2018-10-22 | $9.15 | $10.06 | 1,201,050 | — | — |
| 2018-10-19 | $9.21 | $10.13 | 2,299,609 | — | — |
| 2018-10-18 | $9.24 | $10.17 | 1,636,980 | — | — |
| 2018-10-17 | $9.62 | $10.58 | 2,080,839 | — | — |
| 2018-10-16 | $10.10 | $11.11 | 1,463,022 | — | — |
| 2018-10-15 | $9.74 | $10.72 | 1,335,138 | — | — |
| 2018-10-12 | $9.70 | $10.68 | 1,484,163 | — | — |
| 2018-10-11 | $9.70 | $10.68 | 1,695,694 | — | — |
| 2018-10-10 | $9.80 | $10.78 | 1,611,358 | — | — |
| 2018-10-09 | $10.10 | $11.11 | 1,326,521 | — | — |
| 2018-10-08 | $10.17 | $11.19 | 1,393,048 | — | — |
| 2018-10-05 | $10.32 | $11.36 | 1,214,378 | — | — |
| 2018-10-04 | $10.50 | $11.56 | 1,194,730 | — | — |
| 2018-10-03 | $10.56 | $11.62 | 2,131,625 | — | — |
| 2018-10-02 | $10.35 | $11.39 | 1,908,604 | — | — |
| 2018-10-01 | $10.31 | $11.35 | 1,235,979 | — | — |
| 2018-09-28 | $10.45 | $11.50 | 1,100,053 | — | — |
| 2018-09-27 | $10.66 | $11.73 | 849,686 | — | — |
| 2018-09-26 | $10.77 | $11.86 | 959,300 | — | — |
| 2018-09-25 | $10.83 | $11.91 | 742,599 | — | — |
| 2018-09-24 | $10.88 | $11.97 | 1,597,570 | — | — |
| 2018-09-21 | $10.97 | $12.08 | 3,006,473 | — | — |
| 2018-09-20 | $10.77 | $11.85 | 1,647,551 | — | — |
| 2018-09-19 | $10.63 | $11.69 | 1,135,787 | — | — |
| 2018-09-18 | $10.50 | $11.55 | 797,291 | — | — |
| 2018-09-17 | $10.30 | $11.34 | 1,183,700 | — | — |
| 2018-09-14 | $10.07 | $11.08 | 1,464,630 | — | — |
| 2018-09-13 | $10.12 | $11.14 | 1,483,819 | — | — |
| 2018-09-12 | $10.30 | $11.34 | 911,042 | — | — |
| 2018-09-11 | $10.22 | $11.24 | 670,212 | — | — |
| 2018-09-10 | $10.29 | $11.32 | 1,431,999 | — | — |
| 2018-09-07 | $10.08 | $11.09 | 1,371,446 | — | — |
| 2018-09-06 | $10.17 | $11.19 | 1,143,370 | — | — |
| 2018-09-05 | $10.21 | $11.23 | 1,858,967 | — | — |
| 2018-09-04 | $10.23 | $11.25 | 1,459,345 | — | — |
| 2018-08-31 | $10.44 | $11.48 | 1,180,138 | — | — |
| 2018-08-30 | $10.55 | $11.61 | 1,256,891 | — | — |
| 2018-08-29 | $10.73 | $11.81 | 1,782,788 | — | — |
| 2018-08-28 | $10.56 | $11.62 | 1,138,429 | — | — |
| 2018-08-27 | $10.41 | $11.45 | 1,771,184 | — | — |
| 2018-08-24 | $10.24 | $11.27 | 1,244,942 | — | — |
| 2018-08-23 | $10.06 | $11.07 | 1,327,095 | — | — |
| 2018-08-22 | $10.10 | $11.11 | 1,567,351 | — | — |
| 2018-08-21 | $10.28 | $11.31 | 1,384,660 | — | — |
| 2018-08-20 | $10.20 | $11.22 | 1,398,678 | — | — |
| 2018-08-17 | $10.10 | $11.11 | 2,493,215 | — | — |
| 2018-08-16 | $9.94 | $10.94 | 1,714,538 | — | — |
| 2018-08-15 | $9.81 | $10.79 | 1,748,204 | — | — |
| 2018-08-14 | $9.99 | $10.99 | 1,186,457 | — | — |
| 2018-08-13 | $9.90 | $10.90 | 1,646,402 | — | — |
| 2018-08-10 | $9.94 | $10.94 | 2,476,555 | — | — |
| 2018-08-09 | $10.19 | $11.21 | 1,865,861 | — | — |
| 2018-08-08 | $10.39 | $11.43 | 1,419,130 | — | — |
| 2018-08-07 | $10.51 | $11.57 | 2,040,509 | — | — |
| 2018-08-06 | $10.30 | $11.34 | 1,997,192 | — | — |
| 2018-08-03 | $10.38 | $11.42 | 4,087,568 | — | — |
| 2018-08-02 | $10.22 | $11.24 | 3,164,921 | — | — |
| 2018-08-01 | $10.17 | $11.19 | 3,230,184 | — | — |
| 2018-07-31 | $10.20 | $11.22 | 2,720,028 | — | — |
| 2018-07-30 | $10.08 | $11.09 | 3,784,346 | — | — |
| 2018-07-27 | $10.05 | $11.06 | 2,505,624 | — | — |
| 2018-07-26 | $9.99 | $10.99 | 4,355,629 | — | — |
| 2018-07-25 | $9.26 | $10.19 | 2,460,124 | — | — |
| 2018-07-24 | $9.14 | $10.06 | 3,785,495 | — | — |
| 2018-07-23 | $8.80 | $9.68 | 4,059,992 | — | — |
| 2018-07-20 | $8.94 | $9.83 | 1,570,683 | — | — |
| 2018-07-19 | $9.02 | $9.92 | 2,319,946 | — | — |
| 2018-07-18 | $9.03 | $9.94 | 1,433,378 | — | — |
| 2018-07-17 | $8.98 | $9.88 | 1,919,175 | — | — |
| 2018-07-16 | $8.94 | $9.83 | 1,648,470 | — | — |
| 2018-07-13 | $9.03 | $9.93 | 2,169,427 | — | — |
| 2018-07-12 | $8.94 | $9.83 | 2,568,015 | — | — |
| 2018-07-11 | $8.80 | $9.68 | 2,769,550 | — | — |
| 2018-07-10 | $9.30 | $10.24 | 3,317,048 | — | — |
| 2018-07-09 | $9.10 | $10.02 | 3,253,049 | — | — |
| 2018-07-06 | $8.92 | $9.82 | 1,578,266 | — | — |
| 2018-07-05 | $8.95 | $9.84 | 2,648,445 | — | — |
| 2018-07-03 | $9.00 | $9.90 | 940,571 | — | — |
| 2018-07-02 | $9.01 | $9.91 | 1,226,443 | — | — |
| 2018-06-29 | $9.16 | $10.08 | 1,618,826 | — | — |
| 2018-06-28 | $9.09 | $10.01 | 1,198,522 | — | — |
| 2018-06-27 | $9.14 | $10.06 | 4,127,438 | — | — |
| 2018-06-26 | $9.14 | $10.06 | 3,395,295 | — | — |
| 2018-06-25 | $9.18 | $10.10 | 1,867,585 | — | — |
| 2018-06-22 | $9.30 | $10.23 | 1,550,920 | — | — |
| 2018-06-21 | $9.23 | $10.16 | 1,923,541 | — | — |
| 2018-06-20 | $9.36 | $10.29 | 2,133,348 | — | — |
| 2018-06-19 | $9.49 | $10.44 | 4,717,794 | — | — |
| 2018-06-18 | $9.81 | $10.79 | 1,671,910 | — | — |
| 2018-06-15 | $10.03 | $11.03 | 2,127,603 | — | — |
| 2018-06-14 | $10.18 | $11.20 | 2,097,500 | — | — |
| 2018-06-13 | $10.27 | $11.30 | 2,350,969 | — | — |
| 2018-06-12 | $10.34 | $11.38 | 1,523,689 | — | — |
| 2018-06-11 | $10.33 | $11.37 | 1,796,002 | — | — |
| 2018-06-08 | $10.00 | $11.00 | 1,478,993 | — | — |
| 2018-06-07 | $10.24 | $11.27 | 1,162,558 | — | — |
| 2018-06-06 | $10.35 | $11.39 | 1,700,750 | — | — |
| 2018-06-05 | $10.11 | $11.13 | 1,955,138 | — | — |
| 2018-06-04 | $10.15 | $11.17 | 1,129,582 | — | — |
| 2018-06-01 | $10.23 | $11.25 | 1,311,928 | — | — |
| 2018-05-31 | $10.22 | $11.24 | 2,725,313 | — | — |
| 2018-05-30 | $10.28 | $11.31 | 3,347,497 | — | — |
| 2018-05-29 | $10.18 | $11.20 | 2,638,449 | — | — |
| 2018-05-25 | $10.74 | $11.82 | 1,792,325 | — | — |
| 2018-05-24 | $10.96 | $12.06 | 1,424,990 | — | — |
| 2018-05-23 | $10.98 | $12.09 | 2,097,270 | — | — |
| 2018-05-22 | $11.16 | $12.28 | 1,462,332 | — | — |
| 2018-05-21 | $11.21 | $12.33 | 2,131,510 | — | — |
| 2018-05-18 | $11.00 | $12.10 | 2,437,029 | — | — |
| 2018-05-17 | $10.64 | $11.70 | 1,130,271 | — | — |
| 2018-05-16 | $10.58 | $11.64 | 2,158,741 | — | — |
| 2018-05-15 | $10.73 | $11.81 | 974,582 | — | — |
| 2018-05-14 | $10.84 | $11.92 | 1,002,388 | — | — |
| 2018-05-11 | $10.86 | $11.95 | 955,738 | — | — |
| 2018-05-10 | $10.75 | $11.83 | 2,004,660 | — | — |
| 2018-05-09 | $10.84 | $11.92 | 923,796 | — | — |
| 2018-05-08 | $10.83 | $11.91 | 1,335,138 | — | — |
| 2018-05-07 | $10.91 | $12.01 | 919,200 | — | — |
| 2018-05-04 | $10.84 | $11.92 | 1,252,525 | — | — |
| 2018-05-03 | $10.79 | $11.87 | 3,038,645 | — | — |
| 2018-05-02 | $10.62 | $11.68 | 2,059,812 | — | — |
| 2018-05-01 | $10.57 | $11.63 | 1,623,997 | — | — |
| 2018-04-30 | $10.66 | $11.73 | 2,061,536 | — | — |
| 2018-04-27 | $10.66 | $11.73 | 3,524,902 | — | — |
| 2018-04-26 | $10.19 | $11.21 | 2,739,446 | — | — |
| 2018-04-25 | $10.36 | $11.40 | 2,249,972 | — | — |
| 2018-04-24 | $10.36 | $11.40 | 4,510,514 | — | — |
| 2018-04-23 | $10.70 | $11.77 | 1,075,694 | — | — |
| 2018-04-20 | $10.91 | $11.83 | 2,131,970 | — | — |
| 2018-04-19 | $11.11 | $12.05 | 2,146,792 | — | — |
| 2018-04-18 | $11.00 | $11.94 | 1,097,180 | — | — |
| 2018-04-17 | $10.96 | $11.89 | 2,231,473 | — | — |
| 2018-04-16 | $10.70 | $11.61 | 1,245,976 | — | — |
| 2018-04-13 | $10.71 | $11.63 | 2,495,743 | — | — |
| 2018-04-12 | $10.62 | $11.52 | 1,894,356 | — | — |
| 2018-04-11 | $10.33 | $11.21 | 2,360,735 | — | — |
| 2018-04-10 | $10.50 | $11.39 | 2,581,803 | — | — |
| 2018-04-09 | $10.12 | $10.98 | 1,561,951 | — | — |
| 2018-04-06 | $10.13 | $10.99 | 2,334,538 | — | — |
| 2018-04-05 | $10.55 | $11.45 | 2,822,978 | — | — |
| 2018-04-04 | $10.36 | $11.24 | 3,691,163 | — | — |
| 2018-04-03 | $10.55 | $11.45 | 1,893,092 | — | — |
| 2018-04-02 | $10.54 | $11.44 | 1,493,126 | — | — |
| 2018-03-29 | $10.79 | $11.71 | 1,953,185 | — | — |
| 2018-03-28 | $10.61 | $11.51 | 1,476,695 | — | — |
| 2018-03-27 | $10.64 | $11.54 | 2,448,404 | — | — |
| 2018-03-26 | $10.75 | $11.66 | 2,421,862 | — | — |
| 2018-03-23 | $10.60 | $11.50 | 3,100,002 | — | — |
| 2018-03-22 | $10.72 | $11.64 | 2,328,104 | — | — |
| 2018-03-21 | $11.27 | $12.23 | 2,429,561 | — | — |
| 2018-03-20 | $11.40 | $12.37 | 4,213,728 | — | — |
| 2018-03-19 | $11.56 | $12.54 | 981,476 | — | — |
| 2018-03-16 | $11.77 | $12.77 | 2,153,571 | — | — |
| 2018-03-15 | $11.85 | $12.86 | 1,977,314 | — | — |
| 2018-03-14 | $11.58 | $12.57 | 2,741,859 | — | — |
| 2018-03-13 | $11.57 | $12.55 | 3,076,562 | — | — |
| 2018-03-12 | $11.76 | $12.76 | 2,786,670 | — | — |
| 2018-03-09 | $11.93 | $12.95 | 1,956,058 | — | — |
| 2018-03-08 | $11.80 | $12.81 | 1,915,038 | — | — |
| 2018-03-07 | $11.69 | $12.68 | 1,651,458 | — | — |
| 2018-03-06 | $11.76 | $12.76 | 1,840,583 | — | — |
| 2018-03-05 | $11.47 | $12.45 | 1,654,445 | — | — |
| 2018-03-02 | $11.31 | $12.27 | 3,085,410 | — | — |
| 2018-03-01 | $11.54 | $12.52 | 1,902,744 | — | — |
| 2018-02-28 | $11.71 | $12.70 | 1,284,582 | — | — |
| 2018-02-27 | $11.90 | $12.91 | 2,353,152 | — | — |
| 2018-02-26 | $12.22 | $13.26 | 1,333,300 | — | — |
| 2018-02-23 | $12.26 | $13.31 | 1,123,377 | — | — |
| 2018-02-22 | $12.13 | $13.17 | 1,663,522 | — | — |
| 2018-02-21 | $12.28 | $13.33 | 1,554,942 | — | — |
| 2018-02-20 | $12.38 | $13.44 | 3,829,732 | — | — |
| 2018-02-16 | $12.43 | $13.49 | 2,997,052 | — | — |
| 2018-02-15 | $12.22 | $13.26 | 1,261,947 | — | — |
| 2018-02-14 | $12.14 | $13.18 | 2,339,249 | — | — |
| 2018-02-13 | $12.02 | $13.04 | 1,938,018 | — | — |
| 2018-02-12 | $11.92 | $12.94 | 2,332,010 | — | — |
| 2018-02-09 | $11.79 | $12.80 | 3,191,118 | — | — |
| 2018-02-08 | $11.63 | $12.62 | 3,008,542 | — | — |
| 2018-02-07 | $12.29 | $13.34 | 2,564,913 | — | — |
| 2018-02-06 | $12.47 | $13.53 | 4,835,222 | — | — |
| 2018-02-05 | $12.21 | $13.25 | 6,536,891 | — | — |
| 2018-02-02 | $13.08 | $14.20 | 2,448,404 | — | — |
| 2018-02-01 | $13.49 | $14.64 | 4,651,727 | — | — |
| 2018-01-31 | $12.79 | $13.88 | 2,813,556 | — | — |
| 2018-01-30 | $12.79 | $13.88 | 5,572,076 | — | — |
| 2018-01-29 | $13.12 | $14.23 | 2,754,268 | — | — |
| 2018-01-26 | $13.19 | $14.31 | 1,697,648 | — | — |
| 2018-01-25 | $13.05 | $14.17 | 1,922,392 | — | — |
| 2018-01-24 | $12.94 | $14.04 | 1,800,598 | — | — |
| 2018-01-23 | $13.05 | $14.17 | 1,552,299 | — | — |
| 2018-01-22 | $13.05 | $14.17 | 1,507,948 | — | — |
| 2018-01-19 | $13.00 | $14.11 | 1,728,556 | — | — |
| 2018-01-18 | $12.93 | $14.04 | 2,456,447 | — | — |
| 2018-01-17 | $12.80 | $13.89 | 1,540,579 | — | — |
| 2018-01-16 | $12.81 | $13.90 | 2,006,154 | — | — |
| 2018-01-12 | $12.99 | $14.10 | 3,388,516 | — | — |
| 2018-01-11 | $12.67 | $13.75 | 2,117,033 | — | — |
| 2018-01-10 | $12.38 | $13.43 | 2,080,724 | — | — |
| 2018-01-09 | $12.41 | $13.47 | 2,010,061 | — | — |
| 2018-01-08 | $12.42 | $13.48 | 2,590,880 | — | — |
| 2018-01-05 | $12.23 | $13.27 | 2,385,324 | — | — |
| 2018-01-04 | $12.13 | $13.17 | 3,375,877 | — | — |
| 2018-01-03 | $11.82 | $12.83 | 1,619,860 | — | — |
| 2018-01-02 | $11.79 | $12.80 | 1,970,190 | — | — |