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
- 1992-09-17 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 | $6.37 | $6.37 | 31,700 | — | — |
| 2018-12-28 | $6.36 | $6.36 | 38,300 | — | — |
| 2018-12-27 | $6.21 | $6.21 | 24,600 | — | — |
| 2018-12-26 | $6.12 | $6.12 | 19,100 | — | — |
| 2018-12-24 | $6.08 | $6.08 | 26,200 | — | — |
| 2018-12-21 | $6.05 | $6.05 | 45,000 | — | — |
| 2018-12-20 | $5.95 | $5.95 | 55,100 | — | — |
| 2018-12-19 | $6.07 | $6.07 | 54,000 | — | — |
| 2018-12-18 | $6.06 | $6.06 | 36,500 | — | — |
| 2018-12-17 | $6.02 | $6.02 | 32,000 | — | — |
| 2018-12-14 | $6.08 | $6.08 | 28,800 | — | — |
| 2018-12-13 | $6.28 | $6.28 | 31,000 | — | — |
| 2018-12-12 | $6.60 | $6.60 | 17,800 | — | — |
| 2018-12-11 | $6.60 | $6.60 | 12,100 | — | — |
| 2018-12-10 | $6.58 | $6.58 | 10,000 | — | — |
| 2018-12-07 | $6.70 | $6.70 | 18,800 | — | — |
| 2018-12-06 | $6.71 | $6.71 | 20,000 | — | — |
| 2018-12-04 | $6.85 | $6.85 | 17,200 | — | — |
| 2018-12-03 | $6.99 | $6.99 | 27,100 | — | — |
| 2018-11-30 | $6.99 | $6.99 | 21,400 | — | — |
| 2018-11-29 | $6.90 | $6.90 | 10,100 | — | — |
| 2018-11-28 | $7.00 | $7.00 | 14,200 | — | — |
| 2018-11-27 | $6.82 | $6.82 | 31,900 | — | — |
| 2018-11-26 | $7.05 | $7.05 | 45,500 | — | — |
| 2018-11-23 | $6.80 | $6.80 | 2,500 | — | — |
| 2018-11-21 | $6.81 | $6.81 | 9,200 | — | — |
| 2018-11-20 | $6.85 | $6.85 | 16,900 | — | — |
| 2018-11-19 | $6.92 | $6.92 | 23,100 | — | — |
| 2018-11-16 | $7.16 | $7.16 | 23,300 | — | — |
| 2018-11-15 | $7.35 | $7.35 | 84,700 | — | — |
| 2018-11-14 | $7.58 | $7.58 | 4,100 | — | — |
| 2018-11-13 | $7.50 | $7.50 | 21,600 | — | — |
| 2018-11-12 | $7.47 | $7.47 | 15,500 | — | — |
| 2018-11-09 | $7.57 | $7.57 | 20,900 | — | — |
| 2018-11-08 | $7.71 | $7.71 | 39,800 | — | — |
| 2018-11-07 | $7.59 | $7.59 | 16,800 | — | — |
| 2018-11-06 | $7.10 | $7.10 | 8,800 | — | — |
| 2018-11-05 | $6.90 | $6.90 | 100,500 | — | — |
| 2018-11-02 | $6.68 | $6.68 | 222,900 | — | — |
| 2018-11-01 | $7.02 | $7.02 | 47,800 | — | — |
| 2018-10-31 | $6.80 | $6.80 | 54,200 | — | — |
| 2018-10-30 | $6.77 | $6.77 | 47,300 | — | — |
| 2018-10-29 | $6.61 | $6.61 | 47,700 | — | — |
| 2018-10-26 | $6.57 | $6.57 | 39,600 | — | — |
| 2018-10-25 | $6.79 | $6.79 | 27,400 | — | — |
| 2018-10-24 | $6.78 | $6.78 | 69,700 | — | — |
| 2018-10-23 | $6.85 | $6.85 | 35,800 | — | — |
| 2018-10-22 | $6.82 | $6.82 | 30,800 | — | — |
| 2018-10-19 | $6.72 | $6.72 | 61,900 | — | — |
| 2018-10-18 | $7.07 | $7.07 | 58,500 | — | — |
| 2018-10-17 | $7.21 | $7.21 | 610,800 | — | — |
| 2018-10-16 | $6.68 | $6.68 | 244,900 | — | — |
| 2018-10-15 | $7.12 | $7.12 | 117,200 | — | — |
| 2018-10-12 | $8.53 | $8.53 | 25,700 | — | — |
| 2018-10-11 | $8.73 | $8.73 | 10,200 | — | — |
| 2018-10-10 | $8.86 | $8.86 | 20,100 | — | — |
| 2018-10-09 | $8.95 | $8.95 | 8,300 | — | — |
| 2018-10-08 | $8.86 | $8.86 | 15,400 | — | — |
| 2018-10-05 | $9.00 | $9.00 | 198,600 | — | — |
| 2018-10-04 | $9.34 | $9.34 | 16,300 | — | — |
| 2018-10-03 | $9.55 | $9.55 | 84,500 | — | — |
| 2018-10-02 | $8.81 | $8.81 | 31,800 | — | — |
| 2018-10-01 | $8.57 | $8.57 | 18,000 | — | — |
| 2018-09-28 | $8.35 | $8.35 | 7,100 | — | — |
| 2018-09-27 | $8.30 | $8.30 | 4,200 | — | — |
| 2018-09-26 | $8.25 | $8.25 | 24,600 | — | — |
| 2018-09-25 | $8.40 | $8.40 | 4,800 | — | — |
| 2018-09-24 | $8.45 | $8.45 | 8,300 | — | — |
| 2018-09-21 | $8.50 | $8.50 | 8,500 | — | — |
| 2018-09-20 | $8.45 | $8.45 | 18,500 | — | — |
| 2018-09-19 | $8.45 | $8.45 | 10,300 | — | — |
| 2018-09-18 | $8.45 | $8.45 | 11,000 | — | — |
| 2018-09-17 | $8.50 | $8.50 | 21,100 | — | — |
| 2018-09-14 | $8.25 | $8.25 | 12,300 | — | — |
| 2018-09-13 | $8.45 | $8.45 | 4,300 | — | — |
| 2018-09-12 | $8.20 | $8.20 | 11,100 | — | — |
| 2018-09-11 | $8.15 | $8.15 | 18,500 | — | — |
| 2018-09-10 | $8.30 | $8.30 | 5,700 | — | — |
| 2018-09-07 | $8.40 | $8.40 | 17,300 | — | — |
| 2018-09-06 | $8.60 | $8.60 | 8,700 | — | — |
| 2018-09-05 | $8.85 | $8.85 | 12,000 | — | — |
| 2018-09-04 | $8.80 | $8.80 | 18,900 | — | — |
| 2018-08-31 | $8.35 | $8.35 | 12,000 | — | — |
| 2018-08-30 | $8.35 | $8.35 | 17,600 | — | — |
| 2018-08-29 | $8.50 | $8.50 | 15,800 | — | — |
| 2018-08-28 | $8.75 | $8.75 | 30,400 | — | — |
| 2018-08-27 | $8.50 | $8.50 | 21,100 | — | — |
| 2018-08-24 | $8.70 | $8.70 | 11,700 | — | — |
| 2018-08-23 | $8.70 | $8.70 | 2,000 | — | — |
| 2018-08-22 | $8.75 | $8.75 | 8,100 | — | — |
| 2018-08-21 | $8.65 | $8.65 | 11,800 | — | — |
| 2018-08-20 | $8.85 | $8.85 | 18,000 | — | — |
| 2018-08-17 | $9.00 | $9.00 | 12,100 | — | — |
| 2018-08-16 | $8.85 | $8.85 | 34,300 | — | — |
| 2018-08-15 | $8.35 | $8.35 | 12,000 | — | — |
| 2018-08-14 | $8.50 | $8.50 | 18,600 | — | — |
| 2018-08-13 | $8.65 | $8.65 | 17,200 | — | — |
| 2018-08-10 | $8.50 | $8.50 | 13,000 | — | — |
| 2018-08-09 | $8.05 | $8.05 | 66,600 | — | — |
| 2018-08-08 | $8.10 | $8.10 | 84,700 | — | — |
| 2018-08-07 | $8.45 | $8.45 | 49,700 | — | — |
| 2018-08-06 | $8.10 | $8.10 | 94,600 | — | — |
| 2018-08-03 | $8.40 | $8.40 | 21,900 | — | — |
| 2018-08-02 | $8.95 | $8.95 | 22,700 | — | — |
| 2018-08-01 | $9.35 | $9.35 | 10,200 | — | — |
| 2018-07-31 | $9.40 | $9.40 | 20,000 | — | — |
| 2018-07-30 | $9.70 | $9.70 | 7,900 | — | — |
| 2018-07-27 | $9.80 | $9.80 | 10,200 | — | — |
| 2018-07-26 | $9.95 | $9.95 | 23,100 | — | — |
| 2018-07-25 | $10.20 | $10.20 | 17,700 | — | — |
| 2018-07-24 | $10.00 | $10.00 | 7,100 | — | — |
| 2018-07-23 | $9.95 | $9.95 | 4,000 | — | — |
| 2018-07-20 | $10.03 | $10.03 | 10,100 | — | — |
| 2018-07-19 | $10.10 | $10.10 | 12,000 | — | — |
| 2018-07-18 | $10.10 | $10.10 | 12,900 | — | — |
| 2018-07-17 | $10.25 | $10.25 | 8,400 | — | — |
| 2018-07-16 | $9.95 | $9.95 | 32,200 | — | — |
| 2018-07-13 | $10.52 | $10.52 | 21,300 | — | — |
| 2018-07-12 | $10.20 | $10.20 | 6,300 | — | — |
| 2018-07-11 | $10.30 | $10.30 | 9,700 | — | — |
| 2018-07-10 | $10.15 | $10.15 | 21,800 | — | — |
| 2018-07-09 | $10.35 | $10.35 | 20,200 | — | — |
| 2018-07-06 | $9.80 | $9.80 | 26,000 | — | — |
| 2018-07-05 | $9.60 | $9.60 | 105,100 | — | — |
| 2018-07-03 | $10.22 | $10.22 | 8,500 | — | — |
| 2018-07-02 | $10.30 | $10.30 | 28,300 | — | — |
| 2018-06-29 | $10.50 | $10.50 | 4,300 | — | — |
| 2018-06-28 | $10.50 | $10.50 | 11,600 | — | — |
| 2018-06-27 | $10.70 | $10.70 | 8,800 | — | — |
| 2018-06-26 | $10.85 | $10.85 | 6,200 | — | — |
| 2018-06-25 | $10.75 | $10.75 | 15,900 | — | — |
| 2018-06-22 | $11.00 | $11.00 | 16,500 | — | — |
| 2018-06-21 | $11.15 | $11.15 | 12,400 | — | — |
| 2018-06-20 | $11.20 | $11.20 | 17,700 | — | — |
| 2018-06-19 | $10.85 | $10.85 | 27,900 | — | — |
| 2018-06-18 | $11.05 | $11.05 | 19,900 | — | — |
| 2018-06-15 | $11.10 | $11.10 | 14,000 | — | — |
| 2018-06-14 | $11.20 | $11.20 | 23,700 | — | — |
| 2018-06-13 | $11.20 | $11.20 | 35,500 | — | — |
| 2018-06-12 | $11.55 | $11.55 | 33,100 | — | — |
| 2018-06-11 | $11.45 | $11.45 | 31,200 | — | — |
| 2018-06-08 | $11.10 | $11.10 | 32,600 | — | — |
| 2018-06-07 | $10.75 | $10.75 | 57,900 | — | — |
| 2018-06-06 | $10.40 | $10.40 | 70,900 | — | — |
| 2018-06-05 | $10.35 | $10.35 | 19,200 | — | — |
| 2018-06-04 | $10.05 | $10.05 | 28,400 | — | — |
| 2018-06-01 | $9.85 | $9.85 | 41,200 | — | — |
| 2018-05-31 | $10.20 | $10.20 | 7,900 | — | — |
| 2018-05-30 | $10.15 | $10.15 | 16,200 | — | — |
| 2018-05-29 | $10.30 | $10.30 | 17,500 | — | — |
| 2018-05-25 | $10.45 | $10.45 | 24,800 | — | — |
| 2018-05-24 | $10.40 | $10.40 | 29,600 | — | — |
| 2018-05-23 | $10.30 | $10.30 | 51,900 | — | — |
| 2018-05-22 | $10.30 | $10.30 | 23,400 | — | — |
| 2018-05-21 | $10.25 | $10.25 | 70,200 | — | — |
| 2018-05-18 | $10.30 | $10.30 | 16,400 | — | — |
| 2018-05-17 | $10.20 | $10.20 | 15,500 | — | — |
| 2018-05-16 | $9.90 | $9.90 | 25,200 | — | — |
| 2018-05-15 | $10.00 | $10.00 | 265,000 | — | — |
| 2018-05-14 | $10.10 | $10.10 | 17,900 | — | — |
| 2018-05-11 | $10.15 | $10.15 | 12,300 | — | — |
| 2018-05-10 | $10.25 | $10.25 | 14,100 | — | — |
| 2018-05-09 | $10.25 | $10.25 | 45,000 | — | — |
| 2018-05-08 | $10.20 | $10.20 | 48,600 | — | — |
| 2018-05-07 | $9.85 | $9.85 | 26,500 | — | — |
| 2018-05-04 | $9.50 | $9.50 | 26,700 | — | — |
| 2018-05-03 | $9.35 | $9.35 | 22,700 | — | — |
| 2018-05-02 | $9.30 | $9.30 | 16,000 | — | — |
| 2018-05-01 | $9.35 | $9.35 | 13,100 | — | — |
| 2018-04-30 | $9.55 | $9.55 | 40,000 | — | — |
| 2018-04-27 | $9.90 | $9.90 | 15,200 | — | — |
| 2018-04-26 | $9.90 | $9.90 | 12,500 | — | — |
| 2018-04-25 | $9.90 | $9.90 | 19,000 | — | — |
| 2018-04-24 | $10.00 | $10.00 | 17,500 | — | — |
| 2018-04-23 | $10.10 | $10.10 | 45,100 | — | — |
| 2018-04-20 | $10.40 | $10.40 | 19,300 | — | — |
| 2018-04-19 | $10.45 | $10.45 | 58,100 | — | — |
| 2018-04-18 | $10.40 | $10.40 | 34,600 | — | — |
| 2018-04-17 | $10.35 | $10.35 | 36,500 | — | — |
| 2018-04-16 | $10.55 | $10.55 | 66,400 | — | — |
| 2018-04-13 | $10.60 | $10.60 | 107,100 | — | — |
| 2018-04-12 | $9.85 | $9.85 | 31,000 | — | — |
| 2018-04-11 | $9.75 | $9.75 | 22,100 | — | — |
| 2018-04-10 | $9.70 | $9.70 | 37,700 | — | — |
| 2018-04-09 | $9.65 | $9.65 | 16,300 | — | — |
| 2018-04-06 | $9.65 | $9.65 | 19,100 | — | — |
| 2018-04-05 | $9.70 | $9.70 | 22,900 | — | — |
| 2018-04-04 | $9.70 | $9.70 | 9,600 | — | — |
| 2018-04-03 | $9.60 | $9.60 | 24,700 | — | — |
| 2018-04-02 | $9.85 | $9.85 | 54,700 | — | — |
| 2018-03-29 | $9.75 | $9.75 | 48,100 | — | — |
| 2018-03-28 | $9.70 | $9.70 | 65,600 | — | — |
| 2018-03-27 | $9.30 | $9.30 | 16,700 | — | — |
| 2018-03-26 | $9.18 | $9.18 | 43,600 | — | — |
| 2018-03-23 | $9.40 | $9.40 | 71,100 | — | — |
| 2018-03-22 | $8.65 | $8.65 | 108,400 | — | — |
| 2018-03-21 | $8.20 | $8.20 | 16,900 | — | — |
| 2018-03-20 | $8.25 | $8.25 | 106,500 | — | — |
| 2018-03-19 | $8.15 | $8.15 | 15,100 | — | — |
| 2018-03-16 | $8.30 | $8.30 | 7,700 | — | — |
| 2018-03-15 | $8.25 | $8.25 | 5,000 | — | — |
| 2018-03-14 | $8.25 | $8.25 | 7,700 | — | — |
| 2018-03-13 | $8.25 | $8.25 | 17,000 | — | — |
| 2018-03-12 | $8.15 | $8.15 | 16,900 | — | — |
| 2018-03-09 | $8.50 | $8.50 | 14,700 | — | — |
| 2018-03-08 | $8.35 | $8.35 | 4,900 | — | — |
| 2018-03-07 | $8.25 | $8.25 | 14,200 | — | — |
| 2018-03-06 | $8.10 | $8.10 | 17,800 | — | — |
| 2018-03-05 | $8.20 | $8.20 | 18,500 | — | — |
| 2018-03-02 | $8.05 | $8.05 | 15,500 | — | — |
| 2018-03-01 | $8.00 | $8.00 | 11,200 | — | — |
| 2018-02-28 | $8.20 | $8.20 | 6,900 | — | — |
| 2018-02-27 | $8.35 | $8.35 | 7,800 | — | — |
| 2018-02-26 | $8.35 | $8.35 | 9,500 | — | — |
| 2018-02-23 | $8.35 | $8.35 | 21,100 | — | — |
| 2018-02-22 | $8.55 | $8.55 | 14,000 | — | — |
| 2018-02-21 | $8.45 | $8.45 | 20,400 | — | — |
| 2018-02-20 | $8.20 | $8.20 | 21,600 | — | — |
| 2018-02-16 | $8.30 | $8.30 | 15,200 | — | — |
| 2018-02-15 | $8.10 | $8.10 | 22,200 | — | — |
| 2018-02-14 | $7.95 | $7.95 | 5,800 | — | — |
| 2018-02-13 | $8.00 | $8.00 | 10,400 | — | — |
| 2018-02-12 | $8.20 | $8.20 | 26,100 | — | — |
| 2018-02-09 | $8.05 | $8.05 | 30,700 | — | — |
| 2018-02-08 | $8.00 | $8.00 | 10,200 | — | — |
| 2018-02-07 | $8.20 | $8.20 | 67,400 | — | — |
| 2018-02-06 | $8.10 | $8.10 | 34,300 | — | — |
| 2018-02-05 | $7.95 | $7.95 | 48,900 | — | — |
| 2018-02-02 | $8.40 | $8.40 | 66,800 | — | — |
| 2018-02-01 | $8.80 | $8.80 | 49,800 | — | — |
| 2018-01-31 | $8.90 | $8.90 | 30,600 | — | — |
| 2018-01-30 | $8.55 | $8.55 | 74,400 | — | — |
| 2018-01-29 | $9.12 | $9.12 | 74,800 | — | — |
| 2018-01-26 | $9.15 | $9.15 | 13,000 | — | — |
| 2018-01-25 | $9.17 | $9.17 | 9,900 | — | — |
| 2018-01-24 | $9.20 | $9.20 | 11,700 | — | — |
| 2018-01-23 | $9.05 | $9.05 | 11,400 | — | — |
| 2018-01-22 | $9.12 | $9.12 | 20,400 | — | — |
| 2018-01-19 | $9.13 | $9.13 | 20,600 | — | — |
| 2018-01-18 | $9.11 | $9.11 | 13,100 | — | — |
| 2018-01-17 | $9.15 | $9.15 | 13,500 | — | — |
| 2018-01-16 | $9.10 | $9.10 | 78,400 | — | — |
| 2018-01-12 | $9.24 | $9.24 | 57,900 | — | — |
| 2018-01-11 | $9.20 | $9.20 | 22,100 | — | — |
| 2018-01-10 | $9.05 | $9.05 | 8,900 | — | — |
| 2018-01-09 | $9.10 | $9.10 | 23,900 | — | — |
| 2018-01-08 | $9.30 | $9.30 | 19,700 | — | — |
| 2018-01-05 | $9.15 | $9.15 | 27,200 | — | — |
| 2018-01-04 | $8.95 | $8.95 | 39,400 | — | — |
| 2018-01-03 | $9.40 | $9.40 | 17,600 | — | — |
| 2018-01-02 | $9.35 | $9.35 | 52,200 | — | — |