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
- 2004-08-09 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 | $5.70 | $5.70 | 145,400 | — | — |
| 2018-12-28 | $5.63 | $5.63 | 142,100 | — | — |
| 2018-12-27 | $5.56 | $5.56 | 102,700 | — | — |
| 2018-12-26 | $5.68 | $5.68 | 170,300 | — | — |
| 2018-12-24 | $5.48 | $5.48 | 54,300 | — | — |
| 2018-12-21 | $5.63 | $5.63 | 274,800 | — | — |
| 2018-12-20 | $5.69 | $5.69 | 159,100 | — | — |
| 2018-12-19 | $5.63 | $5.63 | 240,200 | — | — |
| 2018-12-18 | $5.84 | $5.84 | 174,700 | — | — |
| 2018-12-17 | $6.13 | $6.13 | 133,200 | — | — |
| 2018-12-14 | $5.99 | $5.99 | 143,500 | — | — |
| 2018-12-13 | $6.06 | $6.06 | 112,200 | — | — |
| 2018-12-12 | $6.30 | $6.30 | 102,000 | — | — |
| 2018-12-11 | $6.09 | $6.09 | 178,400 | — | — |
| 2018-12-10 | $6.12 | $6.12 | 103,400 | — | — |
| 2018-12-07 | $6.08 | $6.08 | 126,600 | — | — |
| 2018-12-06 | $6.28 | $6.28 | 170,900 | — | — |
| 2018-12-04 | $6.77 | $6.77 | 186,000 | — | — |
| 2018-12-03 | $7.05 | $7.05 | 116,200 | — | — |
| 2018-11-30 | $6.98 | $6.98 | 160,100 | — | — |
| 2018-11-29 | $7.00 | $7.00 | 99,500 | — | — |
| 2018-11-28 | $7.02 | $7.02 | 107,600 | — | — |
| 2018-11-27 | $6.58 | $6.58 | 57,400 | — | — |
| 2018-11-26 | $6.68 | $6.68 | 81,300 | — | — |
| 2018-11-23 | $6.63 | $6.63 | 47,000 | — | — |
| 2018-11-21 | $6.70 | $6.70 | 70,500 | — | — |
| 2018-11-20 | $6.62 | $6.62 | 206,100 | — | — |
| 2018-11-19 | $6.81 | $6.81 | 231,000 | — | — |
| 2018-11-16 | $6.66 | $6.66 | 143,200 | — | — |
| 2018-11-15 | $6.85 | $6.85 | 142,700 | — | — |
| 2018-11-14 | $6.68 | $6.68 | 88,800 | — | — |
| 2018-11-13 | $6.61 | $6.61 | 99,300 | — | — |
| 2018-11-12 | $6.76 | $6.76 | 103,200 | — | — |
| 2018-11-09 | $7.00 | $7.00 | 178,300 | — | — |
| 2018-11-08 | $7.04 | $7.04 | 198,100 | — | — |
| 2018-11-07 | $7.45 | $7.45 | 323,400 | — | — |
| 2018-11-06 | $7.05 | $7.05 | 697,700 | — | — |
| 2018-11-05 | $7.09 | $7.09 | 267,000 | — | — |
| 2018-11-02 | $7.15 | $7.15 | 182,100 | — | — |
| 2018-11-01 | $7.19 | $7.19 | 189,000 | — | — |
| 2018-10-31 | $6.69 | $6.69 | 176,300 | — | — |
| 2018-10-30 | $6.62 | $6.62 | 68,300 | — | — |
| 2018-10-29 | $6.46 | $6.46 | 124,700 | — | — |
| 2018-10-26 | $6.56 | $6.56 | 113,100 | — | — |
| 2018-10-25 | $6.65 | $6.65 | 107,900 | — | — |
| 2018-10-24 | $6.59 | $6.59 | 130,800 | — | — |
| 2018-10-23 | $7.01 | $7.01 | 148,900 | — | — |
| 2018-10-22 | $7.18 | $7.18 | 197,600 | — | — |
| 2018-10-19 | $7.14 | $7.14 | 126,900 | — | — |
| 2018-10-18 | $7.44 | $7.44 | 164,900 | — | — |
| 2018-10-17 | $7.53 | $7.53 | 147,200 | — | — |
| 2018-10-16 | $7.90 | $7.90 | 143,800 | — | — |
| 2018-10-15 | $7.66 | $7.66 | 134,800 | — | — |
| 2018-10-12 | $7.87 | $7.87 | 204,300 | — | — |
| 2018-10-11 | $7.87 | $7.87 | 168,000 | — | — |
| 2018-10-10 | $7.99 | $7.99 | 241,600 | — | — |
| 2018-10-09 | $8.40 | $8.40 | 182,400 | — | — |
| 2018-10-08 | $8.72 | $8.72 | 149,500 | — | — |
| 2018-10-05 | $9.21 | $9.21 | 209,600 | — | — |
| 2018-10-04 | $9.11 | $9.11 | 242,800 | — | — |
| 2018-10-03 | $9.27 | $9.27 | 126,000 | — | — |
| 2018-10-02 | $9.11 | $9.11 | 164,800 | — | — |
| 2018-10-01 | $9.11 | $9.11 | 142,000 | — | — |
| 2018-09-28 | $9.16 | $9.16 | 136,200 | — | — |
| 2018-09-27 | $9.15 | $9.15 | 189,000 | — | — |
| 2018-09-26 | $9.00 | $9.00 | 122,900 | — | — |
| 2018-09-25 | $9.07 | $9.07 | 163,600 | — | — |
| 2018-09-24 | $9.21 | $9.21 | 262,200 | — | — |
| 2018-09-21 | $9.26 | $9.26 | 565,100 | — | — |
| 2018-09-20 | $8.81 | $8.81 | 172,400 | — | — |
| 2018-09-19 | $8.64 | $8.64 | 168,100 | — | — |
| 2018-09-18 | $8.47 | $8.47 | 229,600 | — | — |
| 2018-09-17 | $8.21 | $8.21 | 197,400 | — | — |
| 2018-09-14 | $8.13 | $8.13 | 157,500 | — | — |
| 2018-09-13 | $7.99 | $7.99 | 172,800 | — | — |
| 2018-09-12 | $8.24 | $8.24 | 184,800 | — | — |
| 2018-09-11 | $8.44 | $8.44 | 105,500 | — | — |
| 2018-09-10 | $8.55 | $8.55 | 218,500 | — | — |
| 2018-09-07 | $8.88 | $8.88 | 164,200 | — | — |
| 2018-09-06 | $9.24 | $9.24 | 144,500 | — | — |
| 2018-09-05 | $9.45 | $9.45 | 188,100 | — | — |
| 2018-09-04 | $9.48 | $9.48 | 266,400 | — | — |
| 2018-08-31 | $9.76 | $9.76 | 166,800 | — | — |
| 2018-08-30 | $9.88 | $9.88 | 116,900 | — | — |
| 2018-08-29 | $9.90 | $9.90 | 163,100 | — | — |
| 2018-08-28 | $9.99 | $9.99 | 233,800 | — | — |
| 2018-08-27 | $9.97 | $9.97 | 329,700 | — | — |
| 2018-08-24 | $9.34 | $9.34 | 279,200 | — | — |
| 2018-08-23 | $9.21 | $9.21 | 120,700 | — | — |
| 2018-08-22 | $9.48 | $9.48 | 230,200 | — | — |
| 2018-08-21 | $9.53 | $9.53 | 169,600 | — | — |
| 2018-08-20 | $9.20 | $9.20 | 201,300 | — | — |
| 2018-08-17 | $9.24 | $9.24 | 301,300 | — | — |
| 2018-08-16 | $9.16 | $9.16 | 151,300 | — | — |
| 2018-08-15 | $9.04 | $9.04 | 170,800 | — | — |
| 2018-08-14 | $9.31 | $9.31 | 171,200 | — | — |
| 2018-08-13 | $9.49 | $9.49 | 271,100 | — | — |
| 2018-08-10 | $9.04 | $9.04 | 243,600 | — | — |
| 2018-08-09 | $9.08 | $9.08 | 313,900 | — | — |
| 2018-08-08 | $9.14 | $9.14 | 526,900 | — | — |
| 2018-08-07 | $8.84 | $8.84 | 905,000 | — | — |
| 2018-08-06 | $7.14 | $7.14 | 211,900 | — | — |
| 2018-08-03 | $7.13 | $7.13 | 110,300 | — | — |
| 2018-08-02 | $6.91 | $6.91 | 97,000 | — | — |
| 2018-08-01 | $6.94 | $6.94 | 166,100 | — | — |
| 2018-07-31 | $7.01 | $7.01 | 137,900 | — | — |
| 2018-07-30 | $6.82 | $6.82 | 129,600 | — | — |
| 2018-07-27 | $6.94 | $6.94 | 113,300 | — | — |
| 2018-07-26 | $7.01 | $7.01 | 117,800 | — | — |
| 2018-07-25 | $6.89 | $6.89 | 195,900 | — | — |
| 2018-07-24 | $7.15 | $7.15 | 102,100 | — | — |
| 2018-07-23 | $7.10 | $7.10 | 143,500 | — | — |
| 2018-07-20 | $7.09 | $7.09 | 126,300 | — | — |
| 2018-07-19 | $7.40 | $7.40 | 135,800 | — | — |
| 2018-07-18 | $7.18 | $7.18 | 110,700 | — | — |
| 2018-07-17 | $7.05 | $7.05 | 133,000 | — | — |
| 2018-07-16 | $7.14 | $7.14 | 121,700 | — | — |
| 2018-07-13 | $7.18 | $7.18 | 88,200 | — | — |
| 2018-07-12 | $7.16 | $7.16 | 135,300 | — | — |
| 2018-07-11 | $7.29 | $7.29 | 193,100 | — | — |
| 2018-07-10 | $7.59 | $7.59 | 127,900 | — | — |
| 2018-07-09 | $7.70 | $7.70 | 186,500 | — | — |
| 2018-07-06 | $7.55 | $7.55 | 137,300 | — | — |
| 2018-07-05 | $7.71 | $7.71 | 186,100 | — | — |
| 2018-07-03 | $7.52 | $7.52 | 80,600 | — | — |
| 2018-07-02 | $7.38 | $7.38 | 247,800 | — | — |
| 2018-06-29 | $7.34 | $7.34 | 217,200 | — | — |
| 2018-06-28 | $7.18 | $7.18 | 117,700 | — | — |
| 2018-06-27 | $7.42 | $7.42 | 178,400 | — | — |
| 2018-06-26 | $7.49 | $7.49 | 202,000 | — | — |
| 2018-06-25 | $7.49 | $7.49 | 281,200 | — | — |
| 2018-06-22 | $7.33 | $7.33 | 726,000 | — | — |
| 2018-06-21 | $7.32 | $7.32 | 226,800 | — | — |
| 2018-06-20 | $7.49 | $7.49 | 97,600 | — | — |
| 2018-06-19 | $7.40 | $7.40 | 172,600 | — | — |
| 2018-06-18 | $7.52 | $7.52 | 216,100 | — | — |
| 2018-06-15 | $7.44 | $7.44 | 167,200 | — | — |
| 2018-06-14 | $7.39 | $7.39 | 235,400 | — | — |
| 2018-06-13 | $7.64 | $7.64 | 171,500 | — | — |
| 2018-06-12 | $7.80 | $7.80 | 150,000 | — | — |
| 2018-06-11 | $7.99 | $7.99 | 292,700 | — | — |
| 2018-06-08 | $7.81 | $7.81 | 141,400 | — | — |
| 2018-06-07 | $7.86 | $7.86 | 154,500 | — | — |
| 2018-06-06 | $7.92 | $7.92 | 179,900 | — | — |
| 2018-06-05 | $8.02 | $8.02 | 230,600 | — | — |
| 2018-06-04 | $7.76 | $7.76 | 220,000 | — | — |
| 2018-06-01 | $7.91 | $7.91 | 267,400 | — | — |
| 2018-05-31 | $7.93 | $7.93 | 153,900 | — | — |
| 2018-05-30 | $8.16 | $8.16 | 212,300 | — | — |
| 2018-05-29 | $8.17 | $8.17 | 231,200 | — | — |
| 2018-05-25 | $8.27 | $8.27 | 184,500 | — | — |
| 2018-05-24 | $8.51 | $8.51 | 173,300 | — | — |
| 2018-05-23 | $8.51 | $8.51 | 216,200 | — | — |
| 2018-05-22 | $8.32 | $8.32 | 257,800 | — | — |
| 2018-05-21 | $8.74 | $8.74 | 266,600 | — | — |
| 2018-05-18 | $8.60 | $8.60 | 209,400 | — | — |
| 2018-05-17 | $8.41 | $8.41 | 138,100 | — | — |
| 2018-05-16 | $8.40 | $8.40 | 430,700 | — | — |
| 2018-05-15 | $8.56 | $8.56 | 254,100 | — | — |
| 2018-05-14 | $8.39 | $8.39 | 327,000 | — | — |
| 2018-05-11 | $8.23 | $8.23 | 222,500 | — | — |
| 2018-05-10 | $8.16 | $8.16 | 316,600 | — | — |
| 2018-05-09 | $8.44 | $8.44 | 375,000 | — | — |
| 2018-05-08 | $8.23 | $8.23 | 526,300 | — | — |
| 2018-05-07 | $8.17 | $8.17 | 598,100 | — | — |
| 2018-05-04 | $8.75 | $8.75 | 1,780,400 | — | — |
| 2018-05-03 | $6.79 | $6.79 | 353,000 | — | — |
| 2018-05-02 | $6.87 | $6.87 | 312,900 | — | — |
| 2018-05-01 | $6.82 | $6.82 | 241,700 | — | — |
| 2018-04-30 | $6.71 | $6.71 | 182,800 | — | — |
| 2018-04-27 | $6.95 | $6.95 | 203,500 | — | — |
| 2018-04-26 | $6.93 | $6.93 | 232,700 | — | — |
| 2018-04-25 | $7.03 | $7.03 | 266,400 | — | — |
| 2018-04-24 | $7.02 | $7.02 | 317,000 | — | — |
| 2018-04-23 | $7.33 | $7.33 | 137,800 | — | — |
| 2018-04-20 | $7.36 | $7.36 | 159,900 | — | — |
| 2018-04-19 | $7.51 | $7.51 | 141,500 | — | — |
| 2018-04-18 | $7.68 | $7.68 | 157,500 | — | — |
| 2018-04-17 | $7.57 | $7.57 | 290,600 | — | — |
| 2018-04-16 | $7.65 | $7.65 | 210,900 | — | — |
| 2018-04-13 | $7.30 | $7.30 | 347,900 | — | — |
| 2018-04-12 | $7.56 | $7.56 | 236,100 | — | — |
| 2018-04-11 | $7.24 | $7.24 | 436,600 | — | — |
| 2018-04-10 | $7.27 | $7.27 | 496,400 | — | — |
| 2018-04-09 | $7.09 | $7.09 | 383,600 | — | — |
| 2018-04-06 | $7.53 | $7.53 | 560,600 | — | — |
| 2018-04-05 | $7.68 | $7.68 | 351,600 | — | — |
| 2018-04-04 | $7.59 | $7.59 | 463,300 | — | — |
| 2018-04-03 | $7.37 | $7.37 | 437,900 | — | — |
| 2018-04-02 | $7.65 | $7.65 | 384,000 | — | — |
| 2018-03-29 | $7.75 | $7.75 | 426,100 | — | — |
| 2018-03-28 | $7.70 | $7.70 | 258,700 | — | — |
| 2018-03-27 | $7.65 | $7.65 | 606,000 | — | — |
| 2018-03-26 | $8.18 | $8.18 | 362,900 | — | — |
| 2018-03-23 | $8.09 | $8.09 | 378,400 | — | — |
| 2018-03-22 | $8.39 | $8.39 | 416,700 | — | — |
| 2018-03-21 | $8.66 | $8.66 | 204,800 | — | — |
| 2018-03-20 | $8.60 | $8.60 | 214,000 | — | — |
| 2018-03-19 | $8.71 | $8.71 | 393,100 | — | — |
| 2018-03-16 | $8.66 | $8.66 | 529,600 | — | — |
| 2018-03-15 | $8.60 | $8.60 | 565,100 | — | — |
| 2018-03-14 | $8.59 | $8.59 | 772,400 | — | — |
| 2018-03-13 | $8.90 | $8.90 | 2,588,500 | — | — |
| 2018-03-12 | $11.12 | $11.12 | 549,900 | — | — |
| 2018-03-09 | $11.01 | $11.01 | 229,900 | — | — |
| 2018-03-08 | $10.70 | $10.70 | 244,200 | — | — |
| 2018-03-07 | $10.92 | $10.92 | 287,400 | — | — |
| 2018-03-06 | $10.67 | $10.67 | 363,700 | — | — |
| 2018-03-05 | $10.58 | $10.58 | 357,000 | — | — |
| 2018-03-02 | $10.59 | $10.59 | 366,700 | — | — |
| 2018-03-01 | $10.10 | $10.10 | 288,700 | — | — |
| 2018-02-28 | $10.10 | $10.10 | 210,800 | — | — |
| 2018-02-27 | $10.60 | $10.60 | 141,200 | — | — |
| 2018-02-26 | $10.73 | $10.73 | 237,200 | — | — |
| 2018-02-23 | $10.72 | $10.72 | 189,700 | — | — |
| 2018-02-22 | $10.71 | $10.71 | 191,300 | — | — |
| 2018-02-21 | $10.77 | $10.77 | 194,200 | — | — |
| 2018-02-20 | $10.36 | $10.36 | 230,700 | — | — |
| 2018-02-16 | $10.72 | $10.72 | 284,000 | — | — |
| 2018-02-15 | $10.56 | $10.56 | 262,200 | — | — |
| 2018-02-14 | $10.51 | $10.51 | 437,500 | — | — |
| 2018-02-13 | $10.41 | $10.41 | 623,200 | — | — |
| 2018-02-12 | $9.95 | $9.95 | 516,600 | — | — |
| 2018-02-09 | $10.57 | $10.57 | 349,500 | — | — |
| 2018-02-08 | $10.58 | $10.58 | 240,700 | — | — |
| 2018-02-07 | $11.10 | $11.10 | 244,800 | — | — |
| 2018-02-06 | $11.20 | $11.20 | 479,400 | — | — |
| 2018-02-05 | $11.13 | $11.13 | 545,500 | — | — |
| 2018-02-02 | $11.83 | $11.83 | 216,700 | — | — |
| 2018-02-01 | $12.36 | $12.36 | 333,900 | — | — |
| 2018-01-31 | $12.37 | $12.37 | 298,000 | — | — |
| 2018-01-30 | $12.42 | $12.42 | 255,500 | — | — |
| 2018-01-29 | $12.66 | $12.66 | 383,000 | — | — |
| 2018-01-26 | $12.33 | $12.33 | 216,800 | — | — |
| 2018-01-25 | $12.53 | $12.53 | 175,100 | — | — |
| 2018-01-24 | $12.64 | $12.64 | 239,100 | — | — |
| 2018-01-23 | $12.94 | $12.94 | 332,100 | — | — |
| 2018-01-22 | $13.44 | $13.44 | 661,400 | — | — |
| 2018-01-19 | $12.90 | $12.90 | 492,000 | — | — |
| 2018-01-18 | $12.92 | $12.92 | 581,000 | — | — |
| 2018-01-17 | $12.79 | $12.79 | 411,800 | — | — |
| 2018-01-16 | $11.44 | $11.44 | 221,800 | — | — |
| 2018-01-12 | $10.88 | $10.88 | 132,200 | — | — |
| 2018-01-11 | $11.08 | $11.08 | 317,500 | — | — |
| 2018-01-10 | $10.42 | $10.42 | 127,000 | — | — |
| 2018-01-09 | $10.77 | $10.77 | 155,200 | — | — |
| 2018-01-08 | $10.97 | $10.97 | 268,800 | — | — |
| 2018-01-05 | $11.01 | $11.01 | 286,000 | — | — |
| 2018-01-04 | $10.99 | $10.99 | 167,000 | — | — |
| 2018-01-03 | $10.89 | $10.89 | 218,600 | — | — |
| 2018-01-02 | $11.11 | $11.11 | 225,600 | — | — |