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
- 1993-11-10 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 | $7.39 | $7.39 | 64,800 | — | — |
| 2018-12-28 | $7.13 | $7.13 | 62,000 | — | — |
| 2018-12-27 | $6.74 | $6.74 | 73,800 | — | — |
| 2018-12-26 | $6.95 | $6.95 | 90,800 | — | — |
| 2018-12-24 | $6.79 | $6.79 | 50,700 | — | — |
| 2018-12-21 | $6.68 | $6.68 | 237,700 | — | — |
| 2018-12-20 | $6.83 | $6.83 | 85,700 | — | — |
| 2018-12-19 | $6.55 | $6.55 | 84,200 | — | — |
| 2018-12-18 | $6.46 | $6.46 | 136,100 | — | — |
| 2018-12-17 | $6.59 | $6.59 | 141,500 | — | — |
| 2018-12-14 | $6.68 | $6.68 | 73,200 | — | — |
| 2018-12-13 | $6.71 | $6.71 | 172,100 | — | — |
| 2018-12-12 | $6.87 | $6.87 | 73,200 | — | — |
| 2018-12-11 | $6.88 | $6.88 | 66,700 | — | — |
| 2018-12-10 | $6.73 | $6.73 | 52,900 | — | — |
| 2018-12-07 | $6.83 | $6.83 | 106,100 | — | — |
| 2018-12-06 | $7.09 | $7.09 | 124,600 | — | — |
| 2018-12-04 | $7.04 | $7.04 | 94,500 | — | — |
| 2018-12-03 | $7.19 | $7.19 | 105,500 | — | — |
| 2018-11-30 | $7.46 | $7.46 | 94,800 | — | — |
| 2018-11-29 | $7.51 | $7.51 | 143,700 | — | — |
| 2018-11-28 | $7.75 | $7.75 | 109,400 | — | — |
| 2018-11-27 | $7.40 | $7.40 | 38,000 | — | — |
| 2018-11-26 | $7.38 | $7.38 | 63,700 | — | — |
| 2018-11-23 | $7.41 | $7.41 | 48,200 | — | — |
| 2018-11-21 | $7.20 | $7.20 | 93,200 | — | — |
| 2018-11-20 | $7.11 | $7.11 | 255,800 | — | — |
| 2018-11-19 | $7.17 | $7.17 | 185,400 | — | — |
| 2018-11-16 | $7.05 | $7.05 | 122,900 | — | — |
| 2018-11-15 | $7.12 | $7.12 | 63,600 | — | — |
| 2018-11-14 | $7.01 | $7.01 | 93,800 | — | — |
| 2018-11-13 | $6.99 | $6.99 | 57,600 | — | — |
| 2018-11-12 | $6.99 | $6.99 | 70,600 | — | — |
| 2018-11-09 | $7.01 | $7.01 | 155,500 | — | — |
| 2018-11-08 | $6.95 | $6.95 | 77,400 | — | — |
| 2018-11-07 | $6.96 | $6.96 | 137,300 | — | — |
| 2018-11-06 | $6.28 | $6.28 | 54,600 | — | — |
| 2018-11-05 | $6.30 | $6.30 | 86,200 | — | — |
| 2018-11-02 | $6.45 | $6.45 | 69,700 | — | — |
| 2018-11-01 | $6.32 | $6.32 | 65,100 | — | — |
| 2018-10-31 | $6.24 | $6.24 | 82,300 | — | — |
| 2018-10-30 | $6.00 | $6.00 | 100,300 | — | — |
| 2018-10-29 | $6.15 | $6.15 | 114,800 | — | — |
| 2018-10-26 | $6.19 | $6.19 | 127,600 | — | — |
| 2018-10-25 | $6.25 | $6.25 | 645,000 | — | — |
| 2018-10-24 | $6.03 | $6.03 | 124,700 | — | — |
| 2018-10-23 | $6.28 | $6.28 | 95,700 | — | — |
| 2018-10-22 | $6.50 | $6.50 | 107,200 | — | — |
| 2018-10-19 | $6.51 | $6.51 | 122,300 | — | — |
| 2018-10-18 | $6.60 | $6.60 | 107,000 | — | — |
| 2018-10-17 | $6.79 | $6.79 | 79,800 | — | — |
| 2018-10-16 | $6.87 | $6.87 | 191,100 | — | — |
| 2018-10-15 | $6.61 | $6.61 | 126,200 | — | — |
| 2018-10-12 | $6.56 | $6.56 | 137,800 | — | — |
| 2018-10-11 | $6.76 | $6.76 | 181,000 | — | — |
| 2018-10-10 | $6.45 | $6.45 | 142,400 | — | — |
| 2018-10-09 | $6.65 | $6.65 | 144,600 | — | — |
| 2018-10-08 | $6.76 | $6.76 | 223,100 | — | — |
| 2018-10-05 | $6.48 | $6.48 | 845,400 | — | — |
| 2018-10-04 | $7.18 | $7.18 | 189,700 | — | — |
| 2018-10-03 | $7.40 | $7.40 | 51,300 | — | — |
| 2018-10-02 | $7.55 | $7.55 | 274,200 | — | — |
| 2018-10-01 | $7.50 | $7.50 | 120,400 | — | — |
| 2018-09-28 | $7.46 | $7.46 | 67,300 | — | — |
| 2018-09-27 | $7.40 | $7.40 | 79,200 | — | — |
| 2018-09-26 | $7.42 | $7.42 | 73,800 | — | — |
| 2018-09-25 | $7.50 | $7.50 | 38,900 | — | — |
| 2018-09-24 | $7.50 | $7.50 | 93,600 | — | — |
| 2018-09-21 | $7.56 | $7.56 | 171,900 | — | — |
| 2018-09-20 | $7.59 | $7.59 | 64,900 | — | — |
| 2018-09-19 | $7.50 | $7.50 | 94,400 | — | — |
| 2018-09-18 | $7.49 | $7.49 | 240,000 | — | — |
| 2018-09-17 | $7.50 | $7.50 | 45,500 | — | — |
| 2018-09-14 | $7.55 | $7.55 | 63,600 | — | — |
| 2018-09-13 | $7.49 | $7.49 | 89,200 | — | — |
| 2018-09-12 | $7.48 | $7.48 | 75,600 | — | — |
| 2018-09-11 | $7.69 | $7.69 | 40,700 | — | — |
| 2018-09-10 | $7.77 | $7.77 | 81,700 | — | — |
| 2018-09-07 | $7.80 | $7.80 | 44,100 | — | — |
| 2018-09-06 | $7.70 | $7.70 | 64,000 | — | — |
| 2018-09-05 | $7.86 | $7.86 | 73,000 | — | — |
| 2018-09-04 | $7.81 | $7.81 | 48,800 | — | — |
| 2018-08-31 | $8.00 | $8.00 | 52,500 | — | — |
| 2018-08-30 | $8.07 | $8.07 | 56,500 | — | — |
| 2018-08-29 | $8.17 | $8.17 | 53,800 | — | — |
| 2018-08-28 | $8.17 | $8.17 | 43,900 | — | — |
| 2018-08-27 | $8.22 | $8.22 | 80,800 | — | — |
| 2018-08-24 | $8.10 | $8.10 | 77,400 | — | — |
| 2018-08-23 | $7.98 | $7.98 | 57,000 | — | — |
| 2018-08-22 | $7.79 | $7.79 | 88,900 | — | — |
| 2018-08-21 | $7.75 | $7.75 | 77,300 | — | — |
| 2018-08-20 | $7.52 | $7.52 | 40,400 | — | — |
| 2018-08-17 | $7.51 | $7.51 | 126,300 | — | — |
| 2018-08-16 | $7.57 | $7.57 | 40,000 | — | — |
| 2018-08-15 | $7.51 | $7.51 | 71,900 | — | — |
| 2018-08-14 | $7.54 | $7.54 | 79,000 | — | — |
| 2018-08-13 | $7.55 | $7.55 | 113,100 | — | — |
| 2018-08-10 | $8.13 | $8.13 | 115,500 | — | — |
| 2018-08-09 | $7.97 | $7.97 | 131,700 | — | — |
| 2018-08-08 | $7.65 | $7.65 | 271,800 | — | — |
| 2018-08-07 | $7.88 | $7.88 | 101,900 | — | — |
| 2018-08-06 | $8.03 | $8.03 | 24,200 | — | — |
| 2018-08-03 | $8.05 | $8.05 | 64,700 | — | — |
| 2018-08-02 | $8.19 | $8.19 | 90,800 | — | — |
| 2018-08-01 | $8.12 | $8.12 | 110,300 | — | — |
| 2018-07-31 | $8.15 | $8.15 | 63,400 | — | — |
| 2018-07-30 | $8.05 | $8.05 | 40,500 | — | — |
| 2018-07-27 | $8.01 | $8.01 | 153,400 | — | — |
| 2018-07-26 | $8.13 | $8.13 | 61,100 | — | — |
| 2018-07-25 | $8.15 | $8.15 | 93,600 | — | — |
| 2018-07-24 | $8.31 | $8.31 | 77,200 | — | — |
| 2018-07-23 | $8.38 | $8.38 | 51,900 | — | — |
| 2018-07-20 | $8.58 | $8.58 | 53,300 | — | — |
| 2018-07-19 | $8.50 | $8.50 | 73,500 | — | — |
| 2018-07-18 | $8.56 | $8.56 | 22,600 | — | — |
| 2018-07-17 | $8.57 | $8.57 | 52,800 | — | — |
| 2018-07-16 | $8.67 | $8.67 | 87,000 | — | — |
| 2018-07-13 | $8.56 | $8.56 | 52,400 | — | — |
| 2018-07-12 | $8.59 | $8.59 | 46,100 | — | — |
| 2018-07-11 | $8.59 | $8.59 | 72,800 | — | — |
| 2018-07-10 | $8.67 | $8.67 | 72,100 | — | — |
| 2018-07-09 | $8.69 | $8.69 | 157,200 | — | — |
| 2018-07-06 | $8.85 | $8.85 | 66,500 | — | — |
| 2018-07-05 | $8.73 | $8.73 | 86,900 | — | — |
| 2018-07-03 | $8.49 | $8.49 | 36,900 | — | — |
| 2018-07-02 | $8.73 | $8.73 | 36,800 | — | — |
| 2018-06-29 | $8.75 | $8.75 | 128,500 | — | — |
| 2018-06-28 | $8.70 | $8.70 | 81,700 | — | — |
| 2018-06-27 | $8.63 | $8.63 | 55,500 | — | — |
| 2018-06-26 | $8.89 | $8.89 | 89,400 | — | — |
| 2018-06-25 | $8.67 | $8.67 | 81,300 | — | — |
| 2018-06-22 | $8.78 | $8.78 | 501,500 | — | — |
| 2018-06-21 | $8.62 | $8.62 | 104,000 | — | — |
| 2018-06-20 | $8.80 | $8.80 | 313,000 | — | — |
| 2018-06-19 | $8.91 | $8.91 | 210,100 | — | — |
| 2018-06-18 | $9.12 | $9.12 | 139,500 | — | — |
| 2018-06-15 | $8.71 | $8.71 | 158,000 | — | — |
| 2018-06-14 | $8.50 | $8.50 | 164,700 | — | — |
| 2018-06-13 | $8.55 | $8.55 | 73,300 | — | — |
| 2018-06-12 | $8.74 | $8.74 | 172,400 | — | — |
| 2018-06-11 | $8.56 | $8.56 | 30,600 | — | — |
| 2018-06-08 | $8.55 | $8.55 | 53,500 | — | — |
| 2018-06-07 | $8.61 | $8.61 | 57,400 | — | — |
| 2018-06-06 | $8.70 | $8.70 | 78,600 | — | — |
| 2018-06-05 | $8.55 | $8.55 | 47,500 | — | — |
| 2018-06-04 | $8.39 | $8.39 | 102,500 | — | — |
| 2018-06-01 | $8.45 | $8.45 | 121,300 | — | — |
| 2018-05-31 | $8.49 | $8.49 | 161,900 | — | — |
| 2018-05-30 | $8.73 | $8.73 | 93,600 | — | — |
| 2018-05-29 | $8.39 | $8.39 | 84,900 | — | — |
| 2018-05-25 | $8.41 | $8.41 | 60,900 | — | — |
| 2018-05-24 | $8.53 | $8.53 | 641,100 | — | — |
| 2018-05-23 | $8.28 | $8.28 | 139,800 | — | — |
| 2018-05-22 | $8.17 | $8.17 | 84,300 | — | — |
| 2018-05-21 | $8.40 | $8.40 | 179,300 | — | — |
| 2018-05-18 | $8.55 | $8.55 | 81,700 | — | — |
| 2018-05-17 | $8.62 | $8.62 | 51,600 | — | — |
| 2018-05-16 | $8.38 | $8.38 | 51,600 | — | — |
| 2018-05-15 | $8.42 | $8.42 | 39,700 | — | — |
| 2018-05-14 | $8.54 | $8.54 | 137,700 | — | — |
| 2018-05-11 | $8.45 | $8.45 | 134,700 | — | — |
| 2018-05-10 | $8.35 | $8.35 | 67,700 | — | — |
| 2018-05-09 | $8.14 | $8.14 | 100,600 | — | — |
| 2018-05-08 | $7.82 | $7.82 | 35,300 | — | — |
| 2018-05-07 | $7.85 | $7.85 | 27,400 | — | — |
| 2018-05-04 | $7.80 | $7.80 | 35,300 | — | — |
| 2018-05-03 | $7.69 | $7.69 | 45,900 | — | — |
| 2018-05-02 | $7.80 | $7.80 | 123,200 | — | — |
| 2018-05-01 | $7.83 | $7.83 | 101,500 | — | — |
| 2018-04-30 | $7.68 | $7.68 | 88,200 | — | — |
| 2018-04-27 | $7.86 | $7.86 | 138,800 | — | — |
| 2018-04-26 | $7.96 | $7.96 | 111,000 | — | — |
| 2018-04-25 | $7.97 | $7.97 | 87,300 | — | — |
| 2018-04-24 | $8.03 | $8.03 | 142,800 | — | — |
| 2018-04-23 | $8.16 | $8.16 | 38,300 | — | — |
| 2018-04-20 | $8.09 | $8.09 | 41,100 | — | — |
| 2018-04-19 | $8.12 | $8.12 | 68,900 | — | — |
| 2018-04-18 | $8.10 | $8.10 | 76,900 | — | — |
| 2018-04-17 | $8.19 | $8.19 | 63,900 | — | — |
| 2018-04-16 | $8.16 | $8.16 | 108,200 | — | — |
| 2018-04-13 | $7.96 | $7.96 | 81,300 | — | — |
| 2018-04-12 | $7.95 | $7.95 | 68,600 | — | — |
| 2018-04-11 | $7.80 | $7.80 | 68,200 | — | — |
| 2018-04-10 | $7.73 | $7.73 | 211,900 | — | — |
| 2018-04-09 | $7.77 | $7.77 | 275,900 | — | — |
| 2018-04-06 | $7.52 | $7.52 | 419,300 | — | — |
| 2018-04-05 | $7.89 | $7.89 | 355,000 | — | — |
| 2018-04-04 | $7.89 | $7.89 | 244,200 | — | — |
| 2018-04-03 | $7.98 | $7.98 | 340,500 | — | — |
| 2018-04-02 | $7.63 | $7.63 | 371,200 | — | — |
| 2018-03-29 | $7.46 | $7.46 | 169,400 | — | — |
| 2018-03-28 | $7.47 | $7.47 | 132,400 | — | — |
| 2018-03-27 | $7.36 | $7.36 | 103,500 | — | — |
| 2018-03-26 | $7.45 | $7.45 | 114,600 | — | — |
| 2018-03-23 | $7.49 | $7.49 | 98,800 | — | — |
| 2018-03-22 | $7.70 | $7.70 | 92,600 | — | — |
| 2018-03-21 | $7.75 | $7.75 | 72,100 | — | — |
| 2018-03-20 | $7.73 | $7.73 | 267,400 | — | — |
| 2018-03-19 | $7.73 | $7.73 | 161,900 | — | — |
| 2018-03-16 | $7.65 | $7.65 | 516,800 | — | — |
| 2018-03-15 | $7.80 | $7.80 | 136,000 | — | — |
| 2018-03-14 | $7.98 | $7.98 | 125,900 | — | — |
| 2018-03-13 | $8.30 | $8.30 | 172,800 | — | — |
| 2018-03-12 | $8.41 | $8.41 | 66,600 | — | — |
| 2018-03-09 | $8.43 | $8.43 | 113,100 | — | — |
| 2018-03-08 | $8.53 | $8.53 | 132,400 | — | — |
| 2018-03-07 | $8.62 | $8.62 | 41,300 | — | — |
| 2018-03-06 | $8.53 | $8.53 | 125,300 | — | — |
| 2018-03-05 | $8.20 | $8.20 | 41,400 | — | — |
| 2018-03-02 | $8.19 | $8.19 | 50,000 | — | — |
| 2018-03-01 | $8.12 | $8.12 | 77,700 | — | — |
| 2018-02-28 | $7.97 | $7.97 | 182,200 | — | — |
| 2018-02-27 | $8.07 | $8.07 | 52,800 | — | — |
| 2018-02-26 | $8.27 | $8.27 | 64,500 | — | — |
| 2018-02-23 | $8.29 | $8.29 | 128,400 | — | — |
| 2018-02-22 | $8.26 | $8.26 | 98,200 | — | — |
| 2018-02-21 | $8.40 | $8.40 | 26,400 | — | — |
| 2018-02-20 | $8.48 | $8.48 | 36,700 | — | — |
| 2018-02-16 | $8.52 | $8.52 | 40,100 | — | — |
| 2018-02-15 | $8.68 | $8.68 | 30,700 | — | — |
| 2018-02-14 | $8.66 | $8.66 | 43,000 | — | — |
| 2018-02-13 | $8.65 | $8.65 | 22,500 | — | — |
| 2018-02-12 | $8.65 | $8.65 | 85,400 | — | — |
| 2018-02-09 | $8.72 | $8.72 | 117,400 | — | — |
| 2018-02-08 | $8.50 | $8.50 | 107,600 | — | — |
| 2018-02-07 | $8.39 | $8.39 | 118,800 | — | — |
| 2018-02-06 | $8.34 | $8.34 | 200,000 | — | — |
| 2018-02-05 | $8.39 | $8.39 | 83,500 | — | — |
| 2018-02-02 | $8.87 | $8.87 | 58,900 | — | — |
| 2018-02-01 | $9.08 | $9.08 | 34,200 | — | — |
| 2018-01-31 | $9.15 | $9.15 | 95,500 | — | — |
| 2018-01-30 | $9.13 | $9.13 | 49,800 | — | — |
| 2018-01-29 | $9.21 | $9.21 | 95,600 | — | — |
| 2018-01-26 | $9.43 | $9.43 | 48,000 | — | — |
| 2018-01-25 | $9.51 | $9.51 | 74,300 | — | — |
| 2018-01-24 | $9.54 | $9.54 | 84,400 | — | — |
| 2018-01-23 | $9.64 | $9.64 | 64,700 | — | — |
| 2018-01-22 | $9.67 | $9.67 | 94,200 | — | — |
| 2018-01-19 | $9.63 | $9.63 | 76,300 | — | — |
| 2018-01-18 | $9.48 | $9.48 | 56,500 | — | — |
| 2018-01-17 | $9.65 | $9.65 | 68,200 | — | — |
| 2018-01-16 | $9.46 | $9.46 | 97,100 | — | — |
| 2018-01-12 | $9.50 | $9.50 | 122,000 | — | — |
| 2018-01-11 | $9.67 | $9.67 | 173,300 | — | — |
| 2018-01-10 | $9.57 | $9.57 | 132,500 | — | — |
| 2018-01-09 | $9.04 | $9.04 | 67,900 | — | — |
| 2018-01-08 | $9.27 | $9.27 | 136,800 | — | — |
| 2018-01-05 | $9.05 | $9.05 | 74,000 | — | — |
| 2018-01-04 | $9.16 | $9.16 | 89,500 | — | — |
| 2018-01-03 | $9.29 | $9.29 | 135,400 | — | — |
| 2018-01-02 | $8.98 | $8.98 | 233,900 | — | — |