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
- 2007-02-02 to 2026-09-02
- 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 | $7.81 | $7.81 | 63,700 | — | — |
| 2018-12-28 | $8.39 | $8.39 | 110,800 | — | — |
| 2018-12-27 | $7.56 | $7.56 | 188,500 | — | — |
| 2018-12-26 | $7.87 | $7.87 | 87,100 | — | — |
| 2018-12-24 | $7.29 | $7.29 | 31,200 | — | — |
| 2018-12-21 | $7.35 | $7.35 | 138,100 | — | — |
| 2018-12-20 | $7.37 | $7.37 | 130,700 | — | — |
| 2018-12-19 | $7.36 | $7.36 | 162,800 | — | — |
| 2018-12-18 | $7.35 | $7.35 | 373,600 | — | — |
| 2018-12-17 | $9.55 | $9.55 | 84,800 | — | — |
| 2018-12-14 | $9.84 | $9.84 | 78,900 | — | — |
| 2018-12-13 | $9.75 | $9.75 | 69,600 | — | — |
| 2018-12-12 | $10.16 | $10.16 | 72,700 | — | — |
| 2018-12-11 | $10.19 | $10.19 | 57,700 | — | — |
| 2018-12-10 | $9.90 | $9.90 | 71,300 | — | — |
| 2018-12-07 | $10.11 | $10.11 | 48,600 | — | — |
| 2018-12-06 | $10.61 | $10.61 | 96,600 | — | — |
| 2018-12-04 | $11.22 | $11.22 | 56,300 | — | — |
| 2018-12-03 | $12.12 | $12.12 | 77,800 | — | — |
| 2018-11-30 | $12.67 | $12.67 | 135,700 | — | — |
| 2018-11-29 | $12.33 | $12.33 | 126,900 | — | — |
| 2018-11-28 | $11.94 | $11.94 | 43,700 | — | — |
| 2018-11-27 | $11.28 | $11.28 | 83,400 | — | — |
| 2018-11-26 | $11.42 | $11.42 | 73,100 | — | — |
| 2018-11-23 | $10.37 | $10.37 | 25,400 | — | — |
| 2018-11-21 | $10.39 | $10.39 | 139,700 | — | — |
| 2018-11-20 | $10.35 | $10.35 | 86,100 | — | — |
| 2018-11-19 | $10.19 | $10.19 | 147,300 | — | — |
| 2018-11-16 | $12.41 | $12.41 | 37,500 | — | — |
| 2018-11-15 | $12.59 | $12.59 | 61,500 | — | — |
| 2018-11-14 | $12.08 | $12.08 | 119,000 | — | — |
| 2018-11-13 | $12.50 | $12.50 | 80,700 | — | — |
| 2018-11-12 | $12.99 | $12.99 | 107,900 | — | — |
| 2018-11-09 | $13.80 | $13.80 | 87,300 | — | — |
| 2018-11-08 | $13.98 | $13.98 | 83,100 | — | — |
| 2018-11-07 | $15.11 | $15.11 | 151,600 | — | — |
| 2018-11-06 | $14.09 | $14.09 | 197,700 | — | — |
| 2018-11-05 | $13.43 | $13.43 | 154,600 | — | — |
| 2018-11-02 | $13.28 | $13.28 | 243,900 | — | — |
| 2018-11-01 | $12.73 | $12.73 | 81,000 | — | — |
| 2018-10-31 | $12.38 | $12.38 | 161,500 | — | — |
| 2018-10-30 | $11.50 | $11.50 | 146,900 | — | — |
| 2018-10-29 | $9.84 | $9.84 | 209,900 | — | — |
| 2018-10-26 | $11.99 | $11.99 | 31,400 | — | — |
| 2018-10-25 | $11.91 | $11.91 | 109,500 | — | — |
| 2018-10-24 | $11.23 | $11.23 | 122,000 | — | — |
| 2018-10-23 | $12.21 | $12.21 | 121,300 | — | — |
| 2018-10-22 | $12.14 | $12.14 | 120,100 | — | — |
| 2018-10-19 | $12.77 | $12.77 | 205,100 | — | — |
| 2018-10-18 | $12.85 | $12.85 | 168,100 | — | — |
| 2018-10-17 | $12.39 | $12.39 | 184,700 | — | — |
| 2018-10-16 | $11.93 | $11.93 | 269,200 | — | — |
| 2018-10-15 | $12.60 | $12.60 | 181,000 | — | — |
| 2018-10-12 | $11.94 | $11.94 | 244,500 | — | — |
| 2018-10-11 | $12.34 | $12.34 | 179,600 | — | — |
| 2018-10-10 | $12.61 | $12.61 | 330,300 | — | — |
| 2018-10-09 | $13.92 | $13.92 | 183,500 | — | — |
| 2018-10-08 | $13.54 | $13.54 | 453,600 | — | — |
| 2018-10-05 | $14.50 | $14.50 | 599,000 | — | — |
| 2018-10-04 | $15.27 | $15.27 | 510,900 | — | — |
| 2018-10-03 | $13.80 | $13.80 | 284,300 | — | — |
| 2018-10-02 | $13.79 | $13.79 | 405,800 | — | — |
| 2018-10-01 | $14.40 | $14.40 | 1,046,300 | — | — |
| 2018-09-28 | $17.47 | $17.47 | 792,600 | — | — |
| 2018-09-27 | $16.72 | $16.72 | 1,060,600 | — | — |
| 2018-09-26 | $14.21 | $14.21 | 303,900 | — | — |
| 2018-09-25 | $14.22 | $14.22 | 276,000 | — | — |
| 2018-09-24 | $13.54 | $13.54 | 238,200 | — | — |
| 2018-09-21 | $13.23 | $13.23 | 863,500 | — | — |
| 2018-09-20 | $13.21 | $13.21 | 856,800 | — | — |
| 2018-09-19 | $13.98 | $13.98 | 959,200 | — | — |
| 2018-09-18 | $12.30 | $12.30 | 690,200 | — | — |
| 2018-09-17 | $11.57 | $11.57 | 585,500 | — | — |
| 2018-09-14 | $10.58 | $10.58 | 1,902,000 | — | — |
| 2018-09-13 | $8.48 | $8.48 | 269,200 | — | — |
| 2018-09-12 | $8.30 | $8.30 | 100,200 | — | — |
| 2018-09-11 | $8.20 | $8.20 | 95,800 | — | — |
| 2018-09-10 | $8.25 | $8.25 | 46,000 | — | — |
| 2018-09-07 | $8.55 | $8.55 | 76,100 | — | — |
| 2018-09-06 | $8.32 | $8.32 | 13,000 | — | — |
| 2018-09-05 | $8.44 | $8.44 | 24,300 | — | — |
| 2018-09-04 | $8.80 | $8.80 | 30,500 | — | — |
| 2018-08-31 | $8.82 | $8.82 | 10,700 | — | — |
| 2018-08-30 | $8.76 | $8.76 | 16,400 | — | — |
| 2018-08-29 | $8.70 | $8.70 | 32,000 | — | — |
| 2018-08-28 | $8.73 | $8.73 | 38,100 | — | — |
| 2018-08-27 | $8.69 | $8.69 | 53,400 | — | — |
| 2018-08-24 | $8.69 | $8.69 | 46,700 | — | — |
| 2018-08-23 | $8.24 | $8.24 | 39,100 | — | — |
| 2018-08-22 | $8.04 | $8.04 | 47,400 | — | — |
| 2018-08-21 | $8.05 | $8.05 | 24,800 | — | — |
| 2018-08-20 | $7.88 | $7.88 | 32,000 | — | — |
| 2018-08-17 | $7.95 | $7.95 | 27,800 | — | — |
| 2018-08-16 | $7.82 | $7.82 | 25,700 | — | — |
| 2018-08-15 | $7.60 | $7.60 | 41,000 | — | — |
| 2018-08-14 | $7.79 | $7.79 | 28,500 | — | — |
| 2018-08-13 | $7.50 | $7.50 | 89,800 | — | — |
| 2018-08-10 | $7.64 | $7.64 | 11,800 | — | — |
| 2018-08-09 | $7.86 | $7.86 | 24,600 | — | — |
| 2018-08-08 | $8.01 | $8.01 | 92,500 | — | — |
| 2018-08-07 | $8.00 | $8.00 | 34,600 | — | — |
| 2018-08-06 | $7.86 | $7.86 | 33,700 | — | — |
| 2018-08-03 | $7.65 | $7.65 | 74,600 | — | — |
| 2018-08-02 | $7.90 | $7.90 | 50,100 | — | — |
| 2018-08-01 | $8.40 | $8.40 | 152,300 | — | — |
| 2018-07-31 | $8.00 | $8.00 | 146,900 | — | — |
| 2018-07-30 | $8.02 | $8.02 | 85,700 | — | — |
| 2018-07-27 | $8.72 | $8.72 | 115,400 | — | — |
| 2018-07-26 | $9.18 | $9.18 | 72,300 | — | — |
| 2018-07-25 | $9.14 | $9.14 | 118,900 | — | — |
| 2018-07-24 | $8.99 | $8.99 | 127,000 | — | — |
| 2018-07-23 | $8.70 | $8.70 | 88,900 | — | — |
| 2018-07-20 | $8.76 | $8.76 | 233,700 | — | — |
| 2018-07-19 | $8.89 | $8.89 | 475,500 | — | — |
| 2018-07-18 | $8.26 | $8.26 | 426,200 | — | — |
| 2018-07-17 | $7.30 | $7.30 | 530,000 | — | — |
| 2018-07-16 | $5.82 | $5.82 | 73,200 | — | — |
| 2018-07-13 | $6.10 | $6.10 | 60,400 | — | — |
| 2018-07-12 | $6.09 | $6.09 | 97,200 | — | — |
| 2018-07-11 | $6.25 | $6.25 | 56,900 | — | — |
| 2018-07-10 | $6.19 | $6.19 | 135,500 | — | — |
| 2018-07-09 | $6.37 | $6.37 | 112,500 | — | — |
| 2018-07-06 | $6.25 | $6.25 | 37,200 | — | — |
| 2018-07-05 | $6.33 | $6.33 | 52,700 | — | — |
| 2018-07-03 | $6.30 | $6.30 | 12,100 | — | — |
| 2018-07-02 | $6.37 | $6.37 | 40,800 | — | — |
| 2018-06-29 | $6.34 | $6.34 | 73,800 | — | — |
| 2018-06-28 | $6.78 | $6.78 | 61,600 | — | — |
| 2018-06-27 | $7.16 | $7.16 | 51,000 | — | — |
| 2018-06-26 | $7.27 | $7.27 | 33,300 | — | — |
| 2018-06-25 | $6.86 | $6.86 | 32,000 | — | — |
| 2018-06-22 | $7.12 | $7.12 | 43,300 | — | — |
| 2018-06-21 | $6.76 | $6.76 | 54,600 | — | — |
| 2018-06-20 | $6.98 | $6.98 | 61,000 | — | — |
| 2018-06-19 | $6.62 | $6.62 | 115,000 | — | — |
| 2018-06-18 | $6.30 | $6.30 | 65,900 | — | — |
| 2018-06-15 | $5.95 | $5.95 | 42,700 | — | — |
| 2018-06-14 | $5.94 | $5.94 | 3,800 | — | — |
| 2018-06-13 | $5.73 | $5.73 | 12,800 | — | — |
| 2018-06-12 | $5.58 | $5.58 | 18,900 | — | — |
| 2018-06-11 | $5.59 | $5.59 | 6,900 | — | — |
| 2018-06-08 | $5.61 | $5.61 | 16,300 | — | — |
| 2018-06-07 | $5.72 | $5.72 | 55,800 | — | — |
| 2018-06-06 | $5.75 | $5.75 | 31,400 | — | — |
| 2018-06-05 | $5.64 | $5.64 | 84,600 | — | — |
| 2018-06-04 | $5.35 | $5.35 | 159,700 | — | — |
| 2018-06-01 | $4.97 | $4.97 | 78,500 | — | — |
| 2018-05-31 | $4.63 | $4.63 | 31,900 | — | — |
| 2018-05-30 | $4.36 | $4.36 | 15,100 | — | — |
| 2018-05-29 | $4.20 | $4.20 | 5,100 | — | — |
| 2018-05-25 | $4.21 | $4.21 | 13,200 | — | — |
| 2018-05-24 | $4.12 | $4.12 | 500 | — | — |
| 2018-05-23 | $4.10 | $4.10 | 35,600 | — | — |
| 2018-05-22 | $3.97 | $3.97 | 28,000 | — | — |
| 2018-05-21 | $4.16 | $4.16 | 11,200 | — | — |
| 2018-05-18 | $4.18 | $4.18 | 4,100 | — | — |
| 2018-05-17 | $4.18 | $4.18 | 4,400 | — | — |
| 2018-05-16 | $4.17 | $4.17 | 5,600 | — | — |
| 2018-05-15 | $4.16 | $4.16 | 3,700 | — | — |
| 2018-05-14 | $4.25 | $4.25 | 12,700 | — | — |
| 2018-05-11 | $4.29 | $4.29 | 15,700 | — | — |
| 2018-05-10 | $4.48 | $4.48 | 5,400 | — | — |
| 2018-05-09 | $4.52 | $4.52 | 2,700 | — | — |
| 2018-05-08 | $4.53 | $4.53 | 7,200 | — | — |
| 2018-05-07 | $4.53 | $4.53 | 10,900 | — | — |
| 2018-05-04 | $4.53 | $4.53 | 12,700 | — | — |
| 2018-05-03 | $4.38 | $4.38 | 6,200 | — | — |
| 2018-05-02 | $4.52 | $4.52 | 52,700 | — | — |
| 2018-05-01 | $4.29 | $4.29 | 5,400 | — | — |
| 2018-04-30 | $4.34 | $4.34 | 58,600 | — | — |
| 2018-04-27 | $4.49 | $4.49 | 68,100 | — | — |
| 2018-04-26 | $4.13 | $4.13 | 26,600 | — | — |
| 2018-04-25 | $4.09 | $4.09 | 9,200 | — | — |
| 2018-04-24 | $3.89 | $3.89 | 77,000 | — | — |
| 2018-04-23 | $4.00 | $4.00 | 14,100 | — | — |
| 2018-04-20 | $4.08 | $4.08 | 200 | — | — |
| 2018-04-19 | $4.08 | $4.08 | 2,700 | — | — |
| 2018-04-18 | $4.01 | $4.01 | 5,900 | — | — |
| 2018-04-17 | $4.10 | $4.10 | 42,400 | — | — |
| 2018-04-16 | $4.07 | $4.07 | 62,600 | — | — |
| 2018-04-13 | $3.75 | $3.75 | 12,000 | — | — |
| 2018-04-12 | $3.70 | $3.70 | 5,500 | — | — |
| 2018-04-11 | $3.71 | $3.71 | 16,900 | — | — |
| 2018-04-10 | $3.74 | $3.74 | 6,400 | — | — |
| 2018-04-09 | $3.62 | $3.62 | 14,600 | — | — |
| 2018-04-06 | $3.60 | $3.60 | 49,700 | — | — |
| 2018-04-05 | $3.82 | $3.82 | 14,200 | — | — |
| 2018-04-04 | $3.97 | $3.97 | 32,600 | — | — |
| 2018-04-03 | $3.91 | $3.91 | 18,700 | — | — |
| 2018-04-02 | $3.80 | $3.80 | 22,300 | — | — |
| 2018-03-29 | $3.64 | $3.64 | 5,500 | — | — |
| 2018-03-28 | $3.56 | $3.56 | 6,100 | — | — |
| 2018-03-27 | $3.64 | $3.64 | 15,200 | — | — |
| 2018-03-26 | $3.62 | $3.62 | 32,400 | — | — |
| 2018-03-23 | $3.60 | $3.60 | 18,500 | — | — |
| 2018-03-22 | $3.50 | $3.50 | 27,400 | — | — |
| 2018-03-21 | $3.62 | $3.62 | 61,000 | — | — |
| 2018-03-20 | $3.48 | $3.48 | 57,000 | — | — |
| 2018-03-19 | $3.72 | $3.72 | 87,100 | — | — |
| 2018-03-16 | $3.68 | $3.68 | 107,400 | — | — |
| 2018-03-15 | $4.07 | $4.07 | 118,400 | — | — |
| 2018-03-14 | $3.80 | $3.80 | 2,600 | — | — |
| 2018-03-13 | $3.91 | $3.91 | 20,300 | — | — |
| 2018-03-12 | $4.02 | $4.02 | 54,900 | — | — |
| 2018-03-09 | $3.73 | $3.73 | 14,500 | — | — |
| 2018-03-08 | $3.78 | $3.78 | 3,000 | — | — |
| 2018-03-07 | $3.56 | $3.56 | 9,500 | — | — |
| 2018-03-06 | $3.55 | $3.55 | 6,500 | — | — |
| 2018-03-05 | $3.56 | $3.56 | 59,900 | — | — |
| 2018-03-02 | $3.67 | $3.67 | 8,800 | — | — |
| 2018-03-01 | $3.39 | $3.39 | 5,800 | — | — |
| 2018-02-28 | $3.47 | $3.47 | 11,800 | — | — |
| 2018-02-27 | $3.41 | $3.41 | 27,500 | — | — |
| 2018-02-26 | $3.56 | $3.56 | 84,500 | — | — |
| 2018-02-23 | $3.42 | $3.42 | 4,800 | — | — |
| 2018-02-22 | $3.48 | $3.48 | 9,700 | — | — |
| 2018-02-21 | $3.48 | $3.48 | 8,600 | — | — |
| 2018-02-20 | $3.46 | $3.46 | 12,100 | — | — |
| 2018-02-16 | $3.51 | $3.51 | 6,300 | — | — |
| 2018-02-15 | $3.55 | $3.55 | 5,700 | — | — |
| 2018-02-14 | $3.68 | $3.68 | 51,500 | — | — |
| 2018-02-13 | $3.47 | $3.47 | 17,600 | — | — |
| 2018-02-12 | $3.54 | $3.54 | 9,800 | — | — |
| 2018-02-09 | $3.63 | $3.63 | 19,000 | — | — |
| 2018-02-08 | $3.41 | $3.41 | 36,000 | — | — |
| 2018-02-07 | $3.47 | $3.47 | 6,300 | — | — |
| 2018-02-06 | $3.44 | $3.44 | 50,100 | — | — |
| 2018-02-05 | $3.50 | $3.50 | 44,800 | — | — |
| 2018-02-02 | $3.60 | $3.60 | 15,100 | — | — |
| 2018-02-01 | $3.83 | $3.83 | 30,700 | — | — |
| 2018-01-31 | $3.82 | $3.82 | 17,200 | — | — |
| 2018-01-30 | $3.89 | $3.89 | 18,700 | — | — |
| 2018-01-29 | $3.85 | $3.85 | 38,200 | — | — |
| 2018-01-26 | $3.88 | $3.88 | 63,500 | — | — |
| 2018-01-25 | $3.46 | $3.46 | 33,700 | — | — |
| 2018-01-24 | $3.47 | $3.47 | 168,700 | — | — |
| 2018-01-23 | $3.63 | $3.63 | 81,200 | — | — |
| 2018-01-22 | $3.88 | $3.88 | 39,100 | — | — |
| 2018-01-19 | $3.96 | $3.96 | 11,000 | — | — |
| 2018-01-18 | $3.98 | $3.98 | 26,700 | — | — |
| 2018-01-17 | $3.97 | $3.97 | 24,900 | — | — |
| 2018-01-16 | $4.14 | $4.14 | 35,600 | — | — |
| 2018-01-12 | $4.15 | $4.15 | 37,700 | — | — |
| 2018-01-11 | $4.16 | $4.16 | 161,500 | — | — |
| 2018-01-10 | $4.32 | $4.32 | 21,100 | — | — |
| 2018-01-09 | $4.39 | $4.39 | 115,800 | — | — |
| 2018-01-08 | $4.24 | $4.24 | 81,000 | — | — |
| 2018-01-05 | $4.15 | $4.15 | 3,600 | — | — |
| 2018-01-04 | $4.12 | $4.12 | 14,400 | — | — |
| 2018-01-03 | $4.11 | $4.11 | 8,400 | — | — |
| 2018-01-02 | $4.02 | $4.02 | 60,100 | — | — |