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
- 2013-02-21 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $7.83 | $7.83 | 218,500 |
| 2018-12-28 | $8.10 | $8.10 | 26,600 |
| 2018-12-27 | $7.65 | $7.65 | 14,700 |
| 2018-12-26 | $7.90 | $7.90 | 17,000 |
| 2018-12-24 | $7.59 | $7.59 | 7,900 |
| 2018-12-21 | $7.80 | $7.80 | 6,200 |
| 2018-12-20 | $7.70 | $7.70 | 25,100 |
| 2018-12-19 | $7.75 | $7.75 | 13,900 |
| 2018-12-18 | $7.77 | $7.77 | 11,000 |
| 2018-12-17 | $7.84 | $7.84 | 10,400 |
| 2018-12-14 | $7.75 | $7.75 | 23,000 |
| 2018-12-13 | $7.86 | $7.86 | 9,000 |
| 2018-12-12 | $7.85 | $7.85 | 21,600 |
| 2018-12-11 | $7.90 | $7.90 | 34,200 |
| 2018-12-10 | $7.97 | $7.97 | 9,000 |
| 2018-12-07 | $7.92 | $7.92 | 5,600 |
| 2018-12-06 | $8.00 | $8.00 | 16,000 |
| 2018-12-04 | $7.95 | $7.95 | 13,500 |
| 2018-12-03 | $8.06 | $8.06 | 20,700 |
| 2018-11-30 | $8.05 | $8.05 | 32,900 |
| 2018-11-29 | $8.05 | $8.05 | 64,900 |
| 2018-11-28 | $7.98 | $7.98 | 18,500 |
| 2018-11-27 | $8.00 | $8.00 | 5,100 |
| 2018-11-26 | $8.05 | $8.05 | 17,400 |
| 2018-11-23 | $8.02 | $8.02 | 2,200 |
| 2018-11-21 | $8.06 | $8.06 | 2,500 |
| 2018-11-20 | $8.19 | $8.19 | 14,600 |
| 2018-11-19 | $8.01 | $8.01 | 37,100 |
| 2018-11-16 | $8.25 | $8.25 | 10,400 |
| 2018-11-15 | $8.15 | $8.15 | 10,600 |
| 2018-11-14 | $8.15 | $8.15 | 5,800 |
| 2018-11-13 | $8.16 | $8.16 | 9,700 |
| 2018-11-12 | $8.15 | $8.15 | 7,000 |
| 2018-11-09 | $8.44 | $8.44 | 5,000 |
| 2018-11-08 | $8.45 | $8.45 | 11,700 |
| 2018-11-07 | $8.15 | $8.15 | 13,200 |
| 2018-11-06 | $8.06 | $8.06 | 15,200 |
| 2018-11-05 | $8.20 | $8.20 | 63,800 |
| 2018-11-02 | $8.15 | $8.15 | 23,100 |
| 2018-11-01 | $8.40 | $8.40 | 14,700 |
| 2018-10-31 | $8.55 | $8.55 | 4,200 |
| 2018-10-30 | $8.43 | $8.43 | 1,900 |
| 2018-10-29 | $8.34 | $8.34 | 7,500 |
| 2018-10-26 | $8.37 | $8.37 | 1,900 |
| 2018-10-25 | $8.20 | $8.20 | 10,800 |
| 2018-10-24 | $8.10 | $8.10 | 31,700 |
| 2018-10-23 | $8.46 | $8.46 | 3,400 |
| 2018-10-22 | $8.35 | $8.35 | 14,700 |
| 2018-10-19 | $8.49 | $8.49 | 4,900 |
| 2018-10-18 | $8.54 | $8.54 | 17,400 |
| 2018-10-17 | $8.61 | $8.61 | 4,000 |
| 2018-10-16 | $8.70 | $8.70 | 2,100 |
| 2018-10-15 | $8.69 | $8.69 | 2,300 |
| 2018-10-12 | $8.70 | $8.70 | 4,800 |
| 2018-10-11 | $8.66 | $8.66 | 6,200 |
| 2018-10-10 | $8.71 | $8.71 | 2,700 |
| 2018-10-09 | $8.76 | $8.76 | 2,600 |
| 2018-10-08 | $8.72 | $8.72 | 4,800 |
| 2018-10-05 | $8.76 | $8.76 | 6,900 |
| 2018-10-04 | $8.81 | $8.81 | 3,300 |
| 2018-10-03 | $8.80 | $8.80 | 5,800 |
| 2018-10-02 | $8.84 | $8.84 | 3,000 |
| 2018-10-01 | $8.85 | $8.85 | 6,600 |
| 2018-09-28 | $8.95 | $8.95 | 42,000 |
| 2018-09-27 | $8.80 | $8.80 | 19,700 |
| 2018-09-26 | $8.81 | $8.81 | 36,200 |
| 2018-09-25 | $8.90 | $8.90 | 5,700 |
| 2018-09-24 | $8.94 | $8.94 | 1,400 |
| 2018-09-21 | $8.95 | $8.95 | 54,400 |
| 2018-09-20 | $8.85 | $8.85 | 18,500 |
| 2018-09-19 | $9.12 | $9.12 | 5,900 |
| 2018-09-18 | $9.08 | $9.08 | 9,600 |
| 2018-09-17 | $9.10 | $9.10 | 8,900 |
| 2018-09-14 | $9.05 | $9.05 | 2,900 |
| 2018-09-13 | $9.09 | $9.09 | 7,200 |
| 2018-09-12 | $9.07 | $9.07 | 3,600 |
| 2018-09-11 | $9.07 | $9.07 | 3,300 |
| 2018-09-10 | $9.05 | $9.05 | 5,800 |
| 2018-09-07 | $9.05 | $9.05 | 6,000 |
| 2018-09-06 | $9.07 | $9.07 | 13,000 |
| 2018-09-05 | $9.15 | $9.15 | 6,600 |
| 2018-09-04 | $9.01 | $9.01 | 14,100 |
| 2018-08-31 | $9.15 | $9.15 | 16,700 |
| 2018-08-30 | $9.01 | $9.01 | 7,700 |
| 2018-08-29 | $9.04 | $9.04 | 13,700 |
| 2018-08-28 | $9.05 | $9.05 | 45,200 |
| 2018-08-27 | $9.06 | $9.06 | 27,000 |
| 2018-08-24 | $9.05 | $9.05 | 40,200 |
| 2018-08-23 | $9.09 | $9.09 | 33,800 |
| 2018-08-22 | $9.10 | $9.10 | 22,000 |
| 2018-08-21 | $9.15 | $9.15 | 29,900 |
| 2018-08-20 | $9.16 | $9.16 | 8,800 |
| 2018-08-17 | $9.18 | $9.18 | 12,000 |
| 2018-08-16 | $9.19 | $9.19 | 8,400 |
| 2018-08-15 | $9.20 | $9.20 | 13,700 |
| 2018-08-14 | $9.19 | $9.19 | 9,300 |
| 2018-08-13 | $9.23 | $9.23 | 22,500 |
| 2018-08-10 | $9.30 | $9.30 | 11,600 |
| 2018-08-09 | $9.25 | $9.25 | 2,700 |
| 2018-08-08 | $9.25 | $9.25 | 2,100 |
| 2018-08-07 | $9.30 | $9.30 | 8,000 |
| 2018-08-06 | $9.29 | $9.29 | 14,400 |
| 2018-08-03 | $9.25 | $9.25 | 7,100 |
| 2018-08-02 | $9.22 | $9.22 | 11,200 |
| 2018-08-01 | $9.28 | $9.28 | 23,200 |
| 2018-07-31 | $9.30 | $9.30 | 21,100 |
| 2018-07-30 | $9.30 | $9.30 | 7,900 |
| 2018-07-27 | $9.30 | $9.30 | 14,700 |
| 2018-07-26 | $9.25 | $9.25 | 15,300 |
| 2018-07-25 | $9.24 | $9.24 | 40,000 |
| 2018-07-24 | $9.24 | $9.24 | 7,800 |
| 2018-07-23 | $9.25 | $9.25 | 24,700 |
| 2018-07-20 | $9.25 | $9.25 | 30,100 |
| 2018-07-19 | $9.26 | $9.26 | 53,900 |
| 2018-07-18 | $9.25 | $9.25 | 76,900 |
| 2018-07-17 | $9.24 | $9.24 | 26,200 |
| 2018-07-16 | $9.22 | $9.22 | 28,400 |
| 2018-07-13 | $9.30 | $9.30 | 123,800 |
| 2018-07-12 | $9.26 | $9.26 | 23,800 |
| 2018-07-11 | $9.27 | $9.27 | 93,900 |
| 2018-07-10 | $9.27 | $9.27 | 92,900 |
| 2018-07-09 | $9.24 | $9.24 | 15,800 |
| 2018-07-06 | $9.25 | $9.25 | 173,500 |
| 2018-07-05 | $9.25 | $9.25 | 14,900 |
| 2018-07-03 | $9.25 | $9.25 | 5,200 |
| 2018-07-02 | $9.23 | $9.23 | 17,000 |
| 2018-06-29 | $9.25 | $9.25 | 28,600 |
| 2018-06-28 | $9.25 | $9.25 | 15,000 |
| 2018-06-27 | $9.20 | $9.20 | 53,400 |
| 2018-06-26 | $9.22 | $9.22 | 6,100 |
| 2018-06-25 | $9.25 | $9.25 | 19,200 |
| 2018-06-22 | $9.30 | $9.30 | 15,000 |
| 2018-06-21 | $9.22 | $9.22 | 10,800 |
| 2018-06-20 | $9.25 | $9.25 | 5,800 |
| 2018-06-19 | $9.25 | $9.25 | 23,200 |
| 2018-06-18 | $9.24 | $9.24 | 16,200 |
| 2018-06-15 | $9.30 | $9.30 | 21,900 |
| 2018-06-14 | $9.30 | $9.30 | 14,300 |
| 2018-06-13 | $9.25 | $9.25 | 10,400 |
| 2018-06-12 | $9.35 | $9.35 | 26,000 |
| 2018-06-11 | $9.34 | $9.34 | 14,400 |
| 2018-06-08 | $9.31 | $9.31 | 40,400 |
| 2018-06-07 | $9.30 | $9.30 | 14,700 |
| 2018-06-06 | $9.31 | $9.31 | 3,600 |
| 2018-06-05 | $9.35 | $9.35 | 14,100 |
| 2018-06-04 | $9.24 | $9.24 | 11,900 |
| 2018-06-01 | $9.25 | $9.25 | 10,100 |
| 2018-05-31 | $9.35 | $9.35 | 24,100 |
| 2018-05-30 | $9.35 | $9.35 | 23,300 |
| 2018-05-29 | $9.25 | $9.25 | 15,600 |
| 2018-05-25 | $9.34 | $9.34 | 6,400 |
| 2018-05-24 | $9.35 | $9.35 | 21,400 |
| 2018-05-23 | $9.16 | $9.16 | 9,000 |
| 2018-05-22 | $9.30 | $9.30 | 44,000 |
| 2018-05-21 | $9.30 | $9.30 | 38,600 |
| 2018-05-18 | $9.13 | $9.13 | 132,000 |
| 2018-05-17 | $9.14 | $9.14 | 7,500 |
| 2018-05-16 | $9.15 | $9.15 | 35,600 |
| 2018-05-15 | $9.15 | $9.15 | 55,800 |
| 2018-05-14 | $9.16 | $9.16 | 5,400 |
| 2018-05-11 | $9.20 | $9.20 | 16,100 |
| 2018-05-10 | $9.15 | $9.15 | 51,500 |
| 2018-05-09 | $9.07 | $9.07 | 10,400 |
| 2018-05-08 | $9.15 | $9.15 | 5,700 |
| 2018-05-07 | $9.15 | $9.15 | 14,300 |
| 2018-05-04 | $9.20 | $9.20 | 3,200 |
| 2018-05-03 | $9.22 | $9.22 | 7,000 |
| 2018-05-02 | $9.20 | $9.20 | 15,700 |
| 2018-05-01 | $9.10 | $9.10 | 12,800 |
| 2018-04-30 | $9.13 | $9.13 | 46,600 |
| 2018-04-27 | $9.16 | $9.16 | 12,800 |
| 2018-04-26 | $9.18 | $9.18 | 18,100 |
| 2018-04-25 | $9.16 | $9.16 | 2,800 |
| 2018-04-24 | $9.09 | $9.09 | 9,800 |
| 2018-04-23 | $9.20 | $9.20 | 12,000 |
| 2018-04-20 | $9.20 | $9.20 | 29,100 |
| 2018-04-19 | $9.20 | $9.20 | 12,100 |
| 2018-04-18 | $9.25 | $9.25 | 29,200 |
| 2018-04-17 | $9.27 | $9.27 | 14,000 |
| 2018-04-16 | $9.40 | $9.40 | 12,100 |
| 2018-04-13 | $9.45 | $9.45 | 17,400 |
| 2018-04-12 | $9.55 | $9.55 | 10,500 |
| 2018-04-11 | $9.63 | $9.63 | 5,900 |
| 2018-04-10 | $9.65 | $9.65 | 3,500 |
| 2018-04-09 | $9.70 | $9.70 | 9,200 |
| 2018-04-06 | $9.63 | $9.63 | 3,100 |
| 2018-04-05 | $9.71 | $9.71 | 4,500 |
| 2018-04-04 | $9.86 | $9.86 | 4,900 |
| 2018-04-03 | $9.75 | $9.75 | 5,000 |
| 2018-04-02 | $9.62 | $9.62 | 10,800 |
| 2018-03-29 | $9.89 | $9.89 | 17,100 |
| 2018-03-28 | $9.95 | $9.95 | 13,000 |
| 2018-03-27 | $9.95 | $9.95 | 5,200 |
| 2018-03-26 | $9.83 | $9.83 | 6,600 |
| 2018-03-23 | $9.85 | $9.85 | 4,700 |
| 2018-03-22 | $9.70 | $9.70 | 4,400 |
| 2018-03-21 | $9.70 | $9.70 | 5,700 |
| 2018-03-20 | $9.70 | $9.70 | 3,700 |
| 2018-03-19 | $9.80 | $9.80 | 1,800 |
| 2018-03-16 | $9.62 | $9.62 | 7,200 |
| 2018-03-15 | $9.80 | $9.80 | 4,800 |
| 2018-03-14 | $9.80 | $9.80 | 7,200 |
| 2018-03-13 | $9.84 | $9.84 | 5,200 |
| 2018-03-12 | $9.85 | $9.85 | 4,500 |
| 2018-03-09 | $9.75 | $9.75 | 12,400 |
| 2018-03-08 | $9.95 | $9.95 | 11,800 |
| 2018-03-07 | $9.89 | $9.89 | 11,100 |
| 2018-03-06 | $9.85 | $9.85 | 9,000 |
| 2018-03-05 | $10.00 | $10.00 | 20,600 |
| 2018-03-02 | $10.04 | $10.04 | 42,200 |
| 2018-03-01 | $9.15 | $9.15 | 49,200 |
| 2018-02-28 | $9.02 | $9.02 | 8,800 |
| 2018-02-27 | $9.05 | $9.05 | 17,000 |
| 2018-02-26 | $9.16 | $9.16 | 8,300 |
| 2018-02-23 | $9.25 | $9.25 | 8,400 |
| 2018-02-22 | $9.24 | $9.24 | 14,100 |
| 2018-02-21 | $9.09 | $9.09 | 5,100 |
| 2018-02-20 | $9.13 | $9.13 | 13,500 |
| 2018-02-16 | $9.25 | $9.25 | 16,300 |
| 2018-02-15 | $9.25 | $9.25 | 489,400 |
| 2018-02-14 | $9.15 | $9.15 | 7,200 |
| 2018-02-13 | $9.18 | $9.18 | 13,400 |
| 2018-02-12 | $9.22 | $9.22 | 18,000 |
| 2018-02-09 | $9.20 | $9.20 | 23,500 |
| 2018-02-08 | $9.26 | $9.26 | 16,300 |
| 2018-02-07 | $9.40 | $9.40 | 65,400 |
| 2018-02-06 | $9.66 | $9.66 | 286,300 |
| 2018-02-05 | $9.70 | $9.70 | 28,200 |
| 2018-02-02 | $9.40 | $9.40 | 14,200 |
| 2018-02-01 | $9.50 | $9.50 | 7,800 |
| 2018-01-31 | $9.70 | $9.70 | 35,200 |
| 2018-01-30 | $9.73 | $9.73 | 3,000 |
| 2018-01-29 | $9.75 | $9.75 | 11,400 |
| 2018-01-26 | $9.92 | $9.92 | 278,700 |
| 2018-01-25 | $10.01 | $10.01 | 13,300 |
| 2018-01-24 | $10.00 | $10.00 | 8,800 |
| 2018-01-23 | $10.00 | $10.00 | 5,100 |
| 2018-01-22 | $10.00 | $10.00 | 19,000 |
| 2018-01-19 | $9.75 | $9.75 | 14,200 |
| 2018-01-18 | $10.00 | $10.00 | 7,800 |
| 2018-01-17 | $9.76 | $9.76 | 14,900 |
| 2018-01-16 | $9.85 | $9.85 | 18,500 |
| 2018-01-12 | $10.20 | $10.20 | 11,500 |
| 2018-01-11 | $10.40 | $10.40 | 5,200 |
| 2018-01-10 | $10.29 | $10.29 | 10,500 |
| 2018-01-09 | $10.46 | $10.46 | 9,200 |
| 2018-01-08 | $10.50 | $10.50 | 4,600 |
| 2018-01-05 | $10.60 | $10.60 | 12,100 |
| 2018-01-04 | $10.60 | $10.60 | 24,500 |
| 2018-01-03 | $10.65 | $10.65 | 11,400 |
| 2018-01-02 | $10.45 | $10.45 | 6,800 |