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
- 2016-03-23 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 | $3.67 | $3.67 | 262,500 | — | — |
| 2018-12-28 | $3.61 | $3.61 | 246,400 | — | — |
| 2018-12-27 | $3.29 | $3.29 | 368,800 | — | — |
| 2018-12-26 | $3.39 | $3.39 | 356,300 | — | — |
| 2018-12-24 | $3.78 | $3.78 | 93,900 | — | — |
| 2018-12-21 | $4.12 | $4.12 | 529,300 | — | — |
| 2018-12-20 | $4.30 | $4.30 | 172,600 | — | — |
| 2018-12-19 | $4.39 | $4.39 | 178,100 | — | — |
| 2018-12-18 | $4.87 | $4.87 | 89,300 | — | — |
| 2018-12-17 | $5.04 | $5.04 | 99,600 | — | — |
| 2018-12-14 | $5.26 | $5.26 | 47,600 | — | — |
| 2018-12-13 | $5.48 | $5.48 | 60,100 | — | — |
| 2018-12-12 | $5.94 | $5.94 | 51,800 | — | — |
| 2018-12-11 | $5.63 | $5.63 | 110,400 | — | — |
| 2018-12-10 | $5.82 | $5.82 | 30,500 | — | — |
| 2018-12-07 | $5.89 | $5.89 | 60,400 | — | — |
| 2018-12-06 | $5.94 | $5.94 | 54,900 | — | — |
| 2018-12-04 | $5.98 | $5.98 | 90,700 | — | — |
| 2018-12-03 | $6.24 | $6.24 | 57,000 | — | — |
| 2018-11-30 | $5.98 | $5.98 | 76,900 | — | — |
| 2018-11-29 | $6.09 | $6.09 | 76,100 | — | — |
| 2018-11-28 | $6.08 | $6.08 | 123,500 | — | — |
| 2018-11-27 | $5.95 | $5.95 | 58,600 | — | — |
| 2018-11-26 | $6.24 | $6.24 | 62,300 | — | — |
| 2018-11-23 | $6.60 | $6.60 | 16,600 | — | — |
| 2018-11-21 | $6.49 | $6.49 | 62,600 | — | — |
| 2018-11-20 | $6.40 | $6.40 | 51,500 | — | — |
| 2018-11-19 | $6.66 | $6.66 | 56,500 | — | — |
| 2018-11-16 | $6.98 | $6.98 | 144,900 | — | — |
| 2018-11-15 | $6.97 | $6.97 | 67,500 | — | — |
| 2018-11-14 | $6.81 | $6.81 | 190,300 | — | — |
| 2018-11-13 | $7.25 | $7.25 | 97,500 | — | — |
| 2018-11-12 | $7.51 | $7.51 | 101,800 | — | — |
| 2018-11-09 | $7.91 | $7.91 | 61,100 | — | — |
| 2018-11-08 | $7.99 | $7.99 | 69,300 | — | — |
| 2018-11-07 | $7.90 | $7.90 | 194,300 | — | — |
| 2018-11-06 | $7.57 | $7.57 | 39,000 | — | — |
| 2018-11-05 | $8.20 | $8.20 | 27,700 | — | — |
| 2018-11-02 | $8.25 | $8.25 | 104,800 | — | — |
| 2018-11-01 | $8.20 | $8.20 | 105,300 | — | — |
| 2018-10-31 | $7.59 | $7.59 | 75,900 | — | — |
| 2018-10-30 | $7.63 | $7.63 | 32,200 | — | — |
| 2018-10-29 | $7.30 | $7.30 | 98,300 | — | — |
| 2018-10-26 | $7.52 | $7.52 | 79,000 | — | — |
| 2018-10-25 | $7.85 | $7.85 | 69,500 | — | — |
| 2018-10-24 | $7.49 | $7.49 | 100,300 | — | — |
| 2018-10-23 | $8.15 | $8.15 | 36,600 | — | — |
| 2018-10-22 | $7.97 | $7.97 | 47,900 | — | — |
| 2018-10-19 | $7.99 | $7.99 | 61,600 | — | — |
| 2018-10-18 | $8.16 | $8.16 | 72,200 | — | — |
| 2018-10-17 | $8.63 | $8.63 | 51,500 | — | — |
| 2018-10-16 | $8.89 | $8.89 | 55,100 | — | — |
| 2018-10-15 | $8.30 | $8.30 | 53,200 | — | — |
| 2018-10-12 | $8.20 | $8.20 | 38,000 | — | — |
| 2018-10-11 | $8.62 | $8.62 | 48,600 | — | — |
| 2018-10-10 | $8.65 | $8.65 | 148,000 | — | — |
| 2018-10-09 | $8.51 | $8.51 | 107,700 | — | — |
| 2018-10-08 | $8.57 | $8.57 | 50,800 | — | — |
| 2018-10-05 | $8.66 | $8.66 | 52,300 | — | — |
| 2018-10-04 | $8.67 | $8.67 | 56,000 | — | — |
| 2018-10-03 | $8.94 | $8.94 | 81,100 | — | — |
| 2018-10-02 | $8.36 | $8.36 | 443,700 | — | — |
| 2018-10-01 | $8.22 | $8.22 | 200,400 | — | — |
| 2018-09-28 | $8.58 | $8.58 | 66,700 | — | — |
| 2018-09-27 | $8.87 | $8.87 | 60,000 | — | — |
| 2018-09-26 | $8.99 | $8.99 | 74,600 | — | — |
| 2018-09-25 | $8.70 | $8.70 | 149,500 | — | — |
| 2018-09-24 | $8.85 | $8.85 | 59,800 | — | — |
| 2018-09-21 | $8.86 | $8.86 | 181,800 | — | — |
| 2018-09-20 | $9.42 | $9.42 | 232,800 | — | — |
| 2018-09-19 | $9.44 | $9.44 | 158,100 | — | — |
| 2018-09-18 | $9.53 | $9.53 | 37,700 | — | — |
| 2018-09-17 | $9.65 | $9.65 | 37,000 | — | — |
| 2018-09-14 | $10.02 | $10.02 | 25,700 | — | — |
| 2018-09-13 | $9.84 | $9.84 | 15,700 | — | — |
| 2018-09-12 | $9.96 | $9.96 | 31,900 | — | — |
| 2018-09-11 | $10.58 | $10.58 | 31,600 | — | — |
| 2018-09-10 | $10.65 | $10.65 | 29,800 | — | — |
| 2018-09-07 | $10.46 | $10.46 | 46,000 | — | — |
| 2018-09-06 | $10.28 | $10.28 | 40,900 | — | — |
| 2018-09-05 | $10.80 | $10.80 | 22,800 | — | — |
| 2018-09-04 | $11.08 | $11.08 | 61,000 | — | — |
| 2018-08-31 | $10.96 | $10.96 | 61,100 | — | — |
| 2018-08-30 | $10.74 | $10.74 | 70,200 | — | — |
| 2018-08-29 | $10.65 | $10.65 | 49,200 | — | — |
| 2018-08-28 | $10.20 | $10.20 | 99,600 | — | — |
| 2018-08-27 | $10.03 | $10.03 | 27,400 | — | — |
| 2018-08-24 | $10.04 | $10.04 | 32,200 | — | — |
| 2018-08-23 | $9.78 | $9.78 | 23,500 | — | — |
| 2018-08-22 | $9.95 | $9.95 | 44,600 | — | — |
| 2018-08-21 | $9.70 | $9.70 | 66,000 | — | — |
| 2018-08-20 | $9.69 | $9.69 | 76,300 | — | — |
| 2018-08-17 | $9.53 | $9.53 | 33,300 | — | — |
| 2018-08-16 | $9.70 | $9.70 | 46,300 | — | — |
| 2018-08-15 | $9.47 | $9.47 | 87,700 | — | — |
| 2018-08-14 | $9.11 | $9.11 | 41,800 | — | — |
| 2018-08-13 | $9.48 | $9.48 | 84,300 | — | — |
| 2018-08-10 | $9.37 | $9.37 | 31,500 | — | — |
| 2018-08-09 | $9.42 | $9.42 | 65,400 | — | — |
| 2018-08-08 | $8.82 | $8.82 | 59,200 | — | — |
| 2018-08-07 | $9.04 | $9.04 | 52,300 | — | — |
| 2018-08-06 | $9.30 | $9.30 | 33,900 | — | — |
| 2018-08-03 | $9.06 | $9.06 | 49,100 | — | — |
| 2018-08-02 | $9.42 | $9.42 | 36,400 | — | — |
| 2018-08-01 | $9.72 | $9.72 | 49,300 | — | — |
| 2018-07-31 | $9.87 | $9.87 | 60,800 | — | — |
| 2018-07-30 | $9.69 | $9.69 | 44,700 | — | — |
| 2018-07-27 | $9.84 | $9.84 | 77,500 | — | — |
| 2018-07-26 | $10.19 | $10.19 | 71,600 | — | — |
| 2018-07-25 | $10.43 | $10.43 | 81,200 | — | — |
| 2018-07-24 | $10.45 | $10.45 | 59,000 | — | — |
| 2018-07-23 | $10.58 | $10.58 | 52,900 | — | — |
| 2018-07-20 | $10.48 | $10.48 | 91,800 | — | — |
| 2018-07-19 | $10.85 | $10.85 | 160,100 | — | — |
| 2018-07-18 | $10.06 | $10.06 | 150,500 | — | — |
| 2018-07-17 | $10.29 | $10.29 | 61,500 | — | — |
| 2018-07-16 | $10.25 | $10.25 | 118,800 | — | — |
| 2018-07-13 | $11.05 | $11.05 | 31,300 | — | — |
| 2018-07-12 | $11.31 | $11.31 | 31,100 | — | — |
| 2018-07-11 | $11.04 | $11.04 | 29,200 | — | — |
| 2018-07-10 | $11.04 | $11.04 | 70,100 | — | — |
| 2018-07-09 | $11.20 | $11.20 | 72,000 | — | — |
| 2018-07-06 | $11.40 | $11.40 | 48,600 | — | — |
| 2018-07-05 | $10.80 | $10.80 | 95,400 | — | — |
| 2018-07-03 | $10.78 | $10.78 | 60,400 | — | — |
| 2018-07-02 | $10.59 | $10.59 | 87,400 | — | — |
| 2018-06-29 | $10.98 | $10.98 | 68,800 | — | — |
| 2018-06-28 | $11.16 | $11.16 | 82,800 | — | — |
| 2018-06-27 | $11.04 | $11.04 | 81,400 | — | — |
| 2018-06-26 | $11.96 | $11.96 | 112,600 | — | — |
| 2018-06-25 | $12.26 | $12.26 | 128,400 | — | — |
| 2018-06-22 | $11.16 | $11.16 | 966,300 | — | — |
| 2018-06-21 | $12.50 | $12.50 | 148,000 | — | — |
| 2018-06-20 | $12.89 | $12.89 | 91,000 | — | — |
| 2018-06-19 | $12.92 | $12.92 | 71,400 | — | — |
| 2018-06-18 | $12.71 | $12.71 | 85,900 | — | — |
| 2018-06-15 | $13.10 | $13.10 | 140,600 | — | — |
| 2018-06-14 | $12.97 | $12.97 | 62,600 | — | — |
| 2018-06-13 | $12.47 | $12.47 | 108,100 | — | — |
| 2018-06-12 | $12.89 | $12.89 | 48,800 | — | — |
| 2018-06-11 | $12.88 | $12.88 | 81,900 | — | — |
| 2018-06-08 | $12.93 | $12.93 | 104,100 | — | — |
| 2018-06-07 | $12.98 | $12.98 | 92,300 | — | — |
| 2018-06-06 | $12.98 | $12.98 | 176,600 | — | — |
| 2018-06-05 | $12.15 | $12.15 | 101,100 | — | — |
| 2018-06-04 | $11.56 | $11.56 | 126,800 | — | — |
| 2018-06-01 | $13.18 | $13.18 | 85,400 | — | — |
| 2018-05-31 | $13.73 | $13.73 | 125,600 | — | — |
| 2018-05-30 | $13.24 | $13.24 | 111,500 | — | — |
| 2018-05-29 | $12.62 | $12.62 | 102,100 | — | — |
| 2018-05-25 | $11.48 | $11.48 | 191,200 | — | — |
| 2018-05-24 | $11.12 | $11.12 | 102,400 | — | — |
| 2018-05-23 | $11.09 | $11.09 | 137,300 | — | — |
| 2018-05-22 | $11.02 | $11.02 | 57,800 | — | — |
| 2018-05-21 | $10.88 | $10.88 | 69,200 | — | — |
| 2018-05-18 | $10.89 | $10.89 | 88,100 | — | — |
| 2018-05-17 | $10.07 | $10.07 | 85,500 | — | — |
| 2018-05-16 | $9.81 | $9.81 | 76,300 | — | — |
| 2018-05-15 | $9.49 | $9.49 | 47,500 | — | — |
| 2018-05-14 | $9.83 | $9.83 | 55,000 | — | — |
| 2018-05-11 | $9.85 | $9.85 | 52,900 | — | — |
| 2018-05-10 | $9.93 | $9.93 | 49,700 | — | — |
| 2018-05-09 | $9.70 | $9.70 | 85,800 | — | — |
| 2018-05-08 | $9.70 | $9.70 | 55,200 | — | — |
| 2018-05-07 | $9.65 | $9.65 | 32,200 | — | — |
| 2018-05-04 | $9.66 | $9.66 | 44,500 | — | — |
| 2018-05-03 | $9.42 | $9.42 | 18,000 | — | — |
| 2018-05-02 | $9.69 | $9.69 | 39,700 | — | — |
| 2018-05-01 | $9.71 | $9.71 | 16,600 | — | — |
| 2018-04-30 | $9.60 | $9.60 | 26,300 | — | — |
| 2018-04-27 | $9.75 | $9.75 | 24,400 | — | — |
| 2018-04-26 | $9.80 | $9.80 | 75,600 | — | — |
| 2018-04-25 | $9.81 | $9.81 | 63,600 | — | — |
| 2018-04-24 | $9.97 | $9.97 | 63,700 | — | — |
| 2018-04-23 | $10.38 | $10.38 | 65,200 | — | — |
| 2018-04-20 | $10.56 | $10.56 | 65,000 | — | — |
| 2018-04-19 | $10.65 | $10.65 | 57,700 | — | — |
| 2018-04-18 | $10.87 | $10.87 | 40,400 | — | — |
| 2018-04-17 | $10.81 | $10.81 | 46,500 | — | — |
| 2018-04-16 | $10.83 | $10.83 | 33,600 | — | — |
| 2018-04-13 | $11.10 | $11.10 | 64,300 | — | — |
| 2018-04-12 | $11.09 | $11.09 | 67,300 | — | — |
| 2018-04-11 | $11.02 | $11.02 | 54,200 | — | — |
| 2018-04-10 | $11.21 | $11.21 | 308,900 | — | — |
| 2018-04-09 | $10.47 | $10.47 | 86,400 | — | — |
| 2018-04-06 | $10.12 | $10.12 | 212,700 | — | — |
| 2018-04-05 | $10.91 | $10.91 | 63,100 | — | — |
| 2018-04-04 | $11.27 | $11.27 | 93,400 | — | — |
| 2018-04-03 | $11.09 | $11.09 | 77,600 | — | — |
| 2018-04-02 | $10.86 | $10.86 | 90,800 | — | — |
| 2018-03-29 | $11.53 | $11.53 | 143,200 | — | — |
| 2018-03-28 | $11.18 | $11.18 | 122,800 | — | — |
| 2018-03-27 | $11.05 | $11.05 | 108,300 | — | — |
| 2018-03-26 | $11.21 | $11.21 | 113,500 | — | — |
| 2018-03-23 | $10.20 | $10.20 | 204,800 | — | — |
| 2018-03-22 | $10.75 | $10.75 | 162,100 | — | — |
| 2018-03-21 | $10.23 | $10.23 | 92,700 | — | — |
| 2018-03-20 | $10.16 | $10.16 | 106,100 | — | — |
| 2018-03-19 | $10.23 | $10.23 | 166,300 | — | — |
| 2018-03-16 | $10.32 | $10.32 | 236,000 | — | — |
| 2018-03-15 | $10.01 | $10.01 | 190,700 | — | — |
| 2018-03-14 | $10.54 | $10.54 | 131,900 | — | — |
| 2018-03-13 | $10.63 | $10.63 | 318,400 | — | — |
| 2018-03-12 | $9.78 | $9.78 | 76,100 | — | — |
| 2018-03-09 | $9.88 | $9.88 | 417,800 | — | — |
| 2018-03-08 | $9.74 | $9.74 | 956,600 | — | — |
| 2018-03-07 | $9.52 | $9.52 | 50,600 | — | — |
| 2018-03-06 | $9.04 | $9.04 | 83,900 | — | — |
| 2018-03-05 | $8.55 | $8.55 | 185,200 | — | — |
| 2018-03-02 | $8.95 | $8.95 | 98,600 | — | — |
| 2018-03-01 | $7.82 | $7.82 | 69,900 | — | — |
| 2018-02-28 | $8.19 | $8.19 | 81,100 | — | — |
| 2018-02-27 | $8.39 | $8.39 | 231,600 | — | — |
| 2018-02-26 | $8.19 | $8.19 | 31,700 | — | — |
| 2018-02-23 | $8.17 | $8.17 | 97,000 | — | — |
| 2018-02-22 | $7.48 | $7.48 | 313,300 | — | — |
| 2018-02-21 | $8.12 | $8.12 | 24,100 | — | — |
| 2018-02-20 | $8.06 | $8.06 | 75,300 | — | — |
| 2018-02-16 | $8.12 | $8.12 | 23,600 | — | — |
| 2018-02-15 | $8.20 | $8.20 | 32,800 | — | — |
| 2018-02-14 | $8.15 | $8.15 | 53,600 | — | — |
| 2018-02-13 | $8.16 | $8.16 | 79,100 | — | — |
| 2018-02-12 | $7.91 | $7.91 | 54,900 | — | — |
| 2018-02-09 | $7.95 | $7.95 | 163,000 | — | — |
| 2018-02-08 | $8.19 | $8.19 | 69,700 | — | — |
| 2018-02-07 | $8.19 | $8.19 | 183,200 | — | — |
| 2018-02-06 | $8.15 | $8.15 | 125,100 | — | — |
| 2018-02-05 | $8.00 | $8.00 | 71,100 | — | — |
| 2018-02-02 | $8.03 | $8.03 | 83,000 | — | — |
| 2018-02-01 | $8.24 | $8.24 | 152,900 | — | — |
| 2018-01-31 | $8.42 | $8.42 | 96,900 | — | — |
| 2018-01-30 | $9.27 | $9.27 | 78,600 | — | — |
| 2018-01-29 | $9.51 | $9.51 | 58,400 | — | — |
| 2018-01-26 | $9.87 | $9.87 | 48,500 | — | — |
| 2018-01-25 | $9.85 | $9.85 | 50,600 | — | — |
| 2018-01-24 | $9.84 | $9.84 | 179,700 | — | — |
| 2018-01-23 | $9.86 | $9.86 | 114,500 | — | — |
| 2018-01-22 | $9.87 | $9.87 | 111,600 | — | — |
| 2018-01-19 | $9.94 | $9.94 | 45,000 | — | — |
| 2018-01-18 | $9.91 | $9.91 | 44,700 | — | — |
| 2018-01-17 | $9.99 | $9.99 | 27,800 | — | — |
| 2018-01-16 | $9.98 | $9.98 | 102,700 | — | — |
| 2018-01-12 | $10.39 | $10.39 | 107,000 | — | — |
| 2018-01-11 | $10.51 | $10.51 | 50,600 | — | — |
| 2018-01-10 | $10.34 | $10.34 | 112,800 | — | — |
| 2018-01-09 | $10.14 | $10.14 | 54,700 | — | — |
| 2018-01-08 | $9.95 | $9.95 | 138,900 | — | — |
| 2018-01-05 | $10.85 | $10.85 | 19,900 | — | — |
| 2018-01-04 | $11.21 | $11.21 | 26,700 | — | — |
| 2018-01-03 | $10.80 | $10.80 | 49,300 | — | — |
| 2018-01-02 | $11.17 | $11.17 | 115,500 | — | — |