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
- 2004-04-30 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 | $6.32 | $6.32 | 317,400 | — | — |
| 2018-12-28 | $6.12 | $6.12 | 213,300 | — | — |
| 2018-12-27 | $6.26 | $6.26 | 308,000 | — | — |
| 2018-12-26 | $6.26 | $6.26 | 283,100 | — | — |
| 2018-12-24 | $5.91 | $5.91 | 159,000 | — | — |
| 2018-12-21 | $6.03 | $6.03 | 849,500 | — | — |
| 2018-12-20 | $6.25 | $6.25 | 362,600 | — | — |
| 2018-12-19 | $6.81 | $6.81 | 222,500 | — | — |
| 2018-12-18 | $7.04 | $7.04 | 253,700 | — | — |
| 2018-12-17 | $7.26 | $7.26 | 225,600 | — | — |
| 2018-12-14 | $7.70 | $7.70 | 323,000 | — | — |
| 2018-12-13 | $7.91 | $7.91 | 251,600 | — | — |
| 2018-12-12 | $8.00 | $8.00 | 149,300 | — | — |
| 2018-12-11 | $7.96 | $7.96 | 230,800 | — | — |
| 2018-12-10 | $7.75 | $7.75 | 178,100 | — | — |
| 2018-12-07 | $7.40 | $7.40 | 287,500 | — | — |
| 2018-12-06 | $7.57 | $7.57 | 284,800 | — | — |
| 2018-12-04 | $7.56 | $7.56 | 459,100 | — | — |
| 2018-12-03 | $7.92 | $7.92 | 269,200 | — | — |
| 2018-11-30 | $7.86 | $7.86 | 281,800 | — | — |
| 2018-11-29 | $7.66 | $7.66 | 208,900 | — | — |
| 2018-11-28 | $8.09 | $8.09 | 302,300 | — | — |
| 2018-11-27 | $7.67 | $7.67 | 178,800 | — | — |
| 2018-11-26 | $7.66 | $7.66 | 173,400 | — | — |
| 2018-11-23 | $7.27 | $7.27 | 122,000 | — | — |
| 2018-11-21 | $7.36 | $7.36 | 235,200 | — | — |
| 2018-11-20 | $7.13 | $7.13 | 320,000 | — | — |
| 2018-11-19 | $6.85 | $6.85 | 642,200 | — | — |
| 2018-11-16 | $6.75 | $6.75 | 323,800 | — | — |
| 2018-11-15 | $6.49 | $6.49 | 304,100 | — | — |
| 2018-11-14 | $6.17 | $6.17 | 376,600 | — | — |
| 2018-11-13 | $6.50 | $6.50 | 287,000 | — | — |
| 2018-11-12 | $6.62 | $6.62 | 410,900 | — | — |
| 2018-11-09 | $7.12 | $7.12 | 1,585,900 | — | — |
| 2018-11-08 | $7.11 | $7.11 | 257,900 | — | — |
| 2018-11-07 | $7.63 | $7.63 | 603,100 | — | — |
| 2018-11-06 | $7.07 | $7.07 | 310,900 | — | — |
| 2018-11-05 | $6.84 | $6.84 | 1,726,600 | — | — |
| 2018-11-02 | $7.40 | $7.40 | 717,000 | — | — |
| 2018-11-01 | $6.93 | $6.93 | 428,200 | — | — |
| 2018-10-31 | $6.69 | $6.69 | 261,800 | — | — |
| 2018-10-30 | $6.60 | $6.60 | 217,700 | — | — |
| 2018-10-29 | $6.61 | $6.61 | 304,600 | — | — |
| 2018-10-26 | $6.77 | $6.77 | 608,200 | — | — |
| 2018-10-25 | $7.16 | $7.16 | 259,500 | — | — |
| 2018-10-24 | $6.54 | $6.54 | 313,000 | — | — |
| 2018-10-23 | $7.22 | $7.22 | 481,800 | — | — |
| 2018-10-22 | $7.14 | $7.14 | 208,700 | — | — |
| 2018-10-19 | $7.26 | $7.26 | 332,900 | — | — |
| 2018-10-18 | $7.78 | $7.78 | 1,053,200 | — | — |
| 2018-10-17 | $8.35 | $8.35 | 242,100 | — | — |
| 2018-10-16 | $8.66 | $8.66 | 441,400 | — | — |
| 2018-10-15 | $7.62 | $7.62 | 177,700 | — | — |
| 2018-10-12 | $7.61 | $7.61 | 171,700 | — | — |
| 2018-10-11 | $7.45 | $7.45 | 188,900 | — | — |
| 2018-10-10 | $7.56 | $7.56 | 248,800 | — | — |
| 2018-10-09 | $7.87 | $7.87 | 271,300 | — | — |
| 2018-10-08 | $8.21 | $8.21 | 328,600 | — | — |
| 2018-10-05 | $8.60 | $8.60 | 286,700 | — | — |
| 2018-10-04 | $9.04 | $9.04 | 185,500 | — | — |
| 2018-10-03 | $9.29 | $9.29 | 239,600 | — | — |
| 2018-10-02 | $8.93 | $8.93 | 328,200 | — | — |
| 2018-10-01 | $9.01 | $9.01 | 364,100 | — | — |
| 2018-09-28 | $9.85 | $9.85 | 343,300 | — | — |
| 2018-09-27 | $9.80 | $9.80 | 250,500 | — | — |
| 2018-09-26 | $9.30 | $9.30 | 220,100 | — | — |
| 2018-09-25 | $9.15 | $9.15 | 171,500 | — | — |
| 2018-09-24 | $9.00 | $9.00 | 503,500 | — | — |
| 2018-09-21 | $8.50 | $8.50 | 1,265,800 | — | — |
| 2018-09-20 | $8.15 | $8.15 | 286,800 | — | — |
| 2018-09-19 | $8.35 | $8.35 | 356,900 | — | — |
| 2018-09-18 | $8.50 | $8.50 | 210,600 | — | — |
| 2018-09-17 | $8.20 | $8.20 | 210,200 | — | — |
| 2018-09-14 | $8.38 | $8.38 | 365,500 | — | — |
| 2018-09-13 | $8.10 | $8.10 | 168,000 | — | — |
| 2018-09-12 | $7.80 | $7.80 | 187,400 | — | — |
| 2018-09-11 | $7.45 | $7.45 | 195,400 | — | — |
| 2018-09-10 | $8.00 | $8.00 | 195,900 | — | — |
| 2018-09-07 | $7.85 | $7.85 | 189,200 | — | — |
| 2018-09-06 | $8.05 | $8.05 | 305,700 | — | — |
| 2018-09-05 | $8.05 | $8.05 | 188,700 | — | — |
| 2018-09-04 | $7.90 | $7.90 | 247,800 | — | — |
| 2018-08-31 | $7.90 | $7.90 | 296,200 | — | — |
| 2018-08-30 | $7.55 | $7.55 | 214,900 | — | — |
| 2018-08-29 | $7.55 | $7.55 | 322,800 | — | — |
| 2018-08-28 | $7.20 | $7.20 | 320,200 | — | — |
| 2018-08-27 | $7.25 | $7.25 | 245,800 | — | — |
| 2018-08-24 | $7.15 | $7.15 | 200,700 | — | — |
| 2018-08-23 | $7.10 | $7.10 | 168,900 | — | — |
| 2018-08-22 | $7.40 | $7.40 | 181,700 | — | — |
| 2018-08-21 | $7.35 | $7.35 | 279,700 | — | — |
| 2018-08-20 | $7.05 | $7.05 | 128,600 | — | — |
| 2018-08-17 | $7.20 | $7.20 | 259,100 | — | — |
| 2018-08-16 | $7.10 | $7.10 | 226,000 | — | — |
| 2018-08-15 | $7.05 | $7.05 | 203,200 | — | — |
| 2018-08-14 | $7.05 | $7.05 | 133,500 | — | — |
| 2018-08-13 | $6.90 | $6.90 | 230,400 | — | — |
| 2018-08-10 | $7.00 | $7.00 | 210,400 | — | — |
| 2018-08-09 | $6.95 | $6.95 | 155,100 | — | — |
| 2018-08-08 | $7.15 | $7.15 | 283,800 | — | — |
| 2018-08-07 | $7.10 | $7.10 | 251,400 | — | — |
| 2018-08-06 | $6.65 | $6.65 | 224,500 | — | — |
| 2018-08-03 | $6.40 | $6.40 | 353,700 | — | — |
| 2018-08-02 | $7.03 | $7.03 | 266,700 | — | — |
| 2018-08-01 | $7.05 | $7.05 | 488,100 | — | — |
| 2018-07-31 | $7.35 | $7.35 | 313,300 | — | — |
| 2018-07-30 | $7.45 | $7.45 | 229,800 | — | — |
| 2018-07-27 | $7.45 | $7.45 | 428,800 | — | — |
| 2018-07-26 | $7.90 | $7.90 | 186,200 | — | — |
| 2018-07-25 | $7.90 | $7.90 | 575,100 | — | — |
| 2018-07-24 | $8.00 | $8.00 | 247,800 | — | — |
| 2018-07-23 | $8.50 | $8.50 | 246,400 | — | — |
| 2018-07-20 | $8.80 | $8.80 | 149,700 | — | — |
| 2018-07-19 | $8.90 | $8.90 | 241,700 | — | — |
| 2018-07-18 | $8.85 | $8.85 | 144,200 | — | — |
| 2018-07-17 | $8.80 | $8.80 | 119,300 | — | — |
| 2018-07-16 | $8.90 | $8.90 | 150,300 | — | — |
| 2018-07-13 | $9.30 | $9.30 | 150,500 | — | — |
| 2018-07-12 | $9.20 | $9.20 | 254,400 | — | — |
| 2018-07-11 | $9.10 | $9.10 | 130,900 | — | — |
| 2018-07-10 | $9.25 | $9.25 | 188,900 | — | — |
| 2018-07-09 | $9.05 | $9.05 | 191,900 | — | — |
| 2018-07-06 | $9.35 | $9.35 | 202,500 | — | — |
| 2018-07-05 | $9.15 | $9.15 | 188,900 | — | — |
| 2018-07-03 | $9.10 | $9.10 | 158,000 | — | — |
| 2018-07-02 | $8.70 | $8.70 | 207,900 | — | — |
| 2018-06-29 | $8.30 | $8.30 | 340,300 | — | — |
| 2018-06-28 | $8.20 | $8.20 | 517,800 | — | — |
| 2018-06-27 | $8.20 | $8.20 | 289,000 | — | — |
| 2018-06-26 | $8.35 | $8.35 | 251,300 | — | — |
| 2018-06-25 | $8.65 | $8.65 | 538,600 | — | — |
| 2018-06-22 | $8.40 | $8.40 | 970,000 | — | — |
| 2018-06-21 | $8.20 | $8.20 | 458,400 | — | — |
| 2018-06-20 | $8.40 | $8.40 | 512,700 | — | — |
| 2018-06-19 | $8.35 | $8.35 | 647,100 | — | — |
| 2018-06-18 | $8.25 | $8.25 | 1,680,400 | — | — |
| 2018-06-15 | $9.90 | $9.90 | 1,481,900 | — | — |
| 2018-06-14 | $9.45 | $9.45 | 375,800 | — | — |
| 2018-06-13 | $9.15 | $9.15 | 391,700 | — | — |
| 2018-06-12 | $9.05 | $9.05 | 306,100 | — | — |
| 2018-06-11 | $9.05 | $9.05 | 628,600 | — | — |
| 2018-06-08 | $8.55 | $8.55 | 205,100 | — | — |
| 2018-06-07 | $8.75 | $8.75 | 178,200 | — | — |
| 2018-06-06 | $9.00 | $9.00 | 194,200 | — | — |
| 2018-06-05 | $8.95 | $8.95 | 367,000 | — | — |
| 2018-06-04 | $8.20 | $8.20 | 313,600 | — | — |
| 2018-06-01 | $8.90 | $8.90 | 265,400 | — | — |
| 2018-05-31 | $9.00 | $9.00 | 215,700 | — | — |
| 2018-05-30 | $9.00 | $9.00 | 176,700 | — | — |
| 2018-05-29 | $8.75 | $8.75 | 185,100 | — | — |
| 2018-05-25 | $8.80 | $8.80 | 122,500 | — | — |
| 2018-05-24 | $8.75 | $8.75 | 173,200 | — | — |
| 2018-05-23 | $8.70 | $8.70 | 267,700 | — | — |
| 2018-05-22 | $8.60 | $8.60 | 190,900 | — | — |
| 2018-05-21 | $8.65 | $8.65 | 260,200 | — | — |
| 2018-05-18 | $9.15 | $9.15 | 211,700 | — | — |
| 2018-05-17 | $9.15 | $9.15 | 246,300 | — | — |
| 2018-05-16 | $9.45 | $9.45 | 272,700 | — | — |
| 2018-05-15 | $9.25 | $9.25 | 262,600 | — | — |
| 2018-05-14 | $9.35 | $9.35 | 346,400 | — | — |
| 2018-05-11 | $8.90 | $8.90 | 382,800 | — | — |
| 2018-05-10 | $8.70 | $8.70 | 206,000 | — | — |
| 2018-05-09 | $8.90 | $8.90 | 252,200 | — | — |
| 2018-05-08 | $8.50 | $8.50 | 199,300 | — | — |
| 2018-05-07 | $8.65 | $8.65 | 270,500 | — | — |
| 2018-05-04 | $8.50 | $8.50 | 163,700 | — | — |
| 2018-05-03 | $8.35 | $8.35 | 183,900 | — | — |
| 2018-05-02 | $8.50 | $8.50 | 247,500 | — | — |
| 2018-05-01 | $8.30 | $8.30 | 203,700 | — | — |
| 2018-04-30 | $8.30 | $8.30 | 444,100 | — | — |
| 2018-04-27 | $8.65 | $8.65 | 440,700 | — | — |
| 2018-04-26 | $7.70 | $7.70 | 245,700 | — | — |
| 2018-04-25 | $7.25 | $7.25 | 219,800 | — | — |
| 2018-04-24 | $7.10 | $7.10 | 225,500 | — | — |
| 2018-04-23 | $7.20 | $7.20 | 229,900 | — | — |
| 2018-04-20 | $7.15 | $7.15 | 165,700 | — | — |
| 2018-04-19 | $7.10 | $7.10 | 273,900 | — | — |
| 2018-04-18 | $7.30 | $7.30 | 521,300 | — | — |
| 2018-04-17 | $7.85 | $7.85 | 320,000 | — | — |
| 2018-04-16 | $7.75 | $7.75 | 174,500 | — | — |
| 2018-04-13 | $7.55 | $7.55 | 181,300 | — | — |
| 2018-04-12 | $7.60 | $7.60 | 242,300 | — | — |
| 2018-04-11 | $7.40 | $7.40 | 181,500 | — | — |
| 2018-04-10 | $7.30 | $7.30 | 356,800 | — | — |
| 2018-04-09 | $7.20 | $7.20 | 210,500 | — | — |
| 2018-04-06 | $7.10 | $7.10 | 209,100 | — | — |
| 2018-04-05 | $7.50 | $7.50 | 300,800 | — | — |
| 2018-04-04 | $7.55 | $7.55 | 313,000 | — | — |
| 2018-04-03 | $7.00 | $7.00 | 236,400 | — | — |
| 2018-04-02 | $6.90 | $6.90 | 356,200 | — | — |
| 2018-03-29 | $7.20 | $7.20 | 381,400 | — | — |
| 2018-03-28 | $7.30 | $7.30 | 415,900 | — | — |
| 2018-03-27 | $7.55 | $7.55 | 363,100 | — | — |
| 2018-03-26 | $8.15 | $8.15 | 288,100 | — | — |
| 2018-03-23 | $8.25 | $8.25 | 232,100 | — | — |
| 2018-03-22 | $8.35 | $8.35 | 1,104,700 | — | — |
| 2018-03-21 | $8.50 | $8.50 | 185,000 | — | — |
| 2018-03-20 | $8.60 | $8.60 | 299,500 | — | — |
| 2018-03-19 | $8.70 | $8.70 | 407,100 | — | — |
| 2018-03-16 | $8.75 | $8.75 | 1,648,900 | — | — |
| 2018-03-15 | $8.30 | $8.30 | 376,400 | — | — |
| 2018-03-14 | $8.80 | $8.80 | 442,400 | — | — |
| 2018-03-13 | $8.85 | $8.85 | 391,500 | — | — |
| 2018-03-12 | $8.70 | $8.70 | 344,800 | — | — |
| 2018-03-09 | $8.30 | $8.30 | 385,200 | — | — |
| 2018-03-08 | $8.50 | $8.50 | 271,900 | — | — |
| 2018-03-07 | $8.40 | $8.40 | 363,700 | — | — |
| 2018-03-06 | $8.40 | $8.40 | 408,700 | — | — |
| 2018-03-05 | $8.35 | $8.35 | 327,700 | — | — |
| 2018-03-02 | $7.95 | $7.95 | 437,800 | — | — |
| 2018-03-01 | $7.70 | $7.70 | 388,900 | — | — |
| 2018-02-28 | $7.75 | $7.75 | 424,700 | — | — |
| 2018-02-27 | $7.80 | $7.80 | 207,100 | — | — |
| 2018-02-26 | $7.90 | $7.90 | 267,500 | — | — |
| 2018-02-23 | $7.90 | $7.90 | 284,900 | — | — |
| 2018-02-22 | $7.80 | $7.80 | 358,700 | — | — |
| 2018-02-21 | $7.65 | $7.65 | 392,800 | — | — |
| 2018-02-20 | $7.75 | $7.75 | 421,900 | — | — |
| 2018-02-16 | $8.03 | $8.03 | 785,900 | — | — |
| 2018-02-15 | $8.65 | $8.65 | 320,300 | — | — |
| 2018-02-14 | $9.00 | $9.00 | 266,400 | — | — |
| 2018-02-13 | $8.73 | $8.73 | 206,600 | — | — |
| 2018-02-12 | $8.60 | $8.60 | 271,200 | — | — |
| 2018-02-09 | $8.55 | $8.55 | 559,900 | — | — |
| 2018-02-08 | $8.35 | $8.35 | 337,800 | — | — |
| 2018-02-07 | $8.65 | $8.65 | 302,800 | — | — |
| 2018-02-06 | $8.40 | $8.40 | 568,100 | — | — |
| 2018-02-05 | $8.20 | $8.20 | 470,800 | — | — |
| 2018-02-02 | $8.65 | $8.65 | 442,400 | — | — |
| 2018-02-01 | $9.10 | $9.10 | 293,100 | — | — |
| 2018-01-31 | $9.20 | $9.20 | 485,500 | — | — |
| 2018-01-30 | $9.20 | $9.20 | 366,700 | — | — |
| 2018-01-29 | $9.70 | $9.70 | 306,100 | — | — |
| 2018-01-26 | $9.80 | $9.80 | 290,300 | — | — |
| 2018-01-25 | $9.95 | $9.95 | 646,100 | — | — |
| 2018-01-24 | $9.70 | $9.70 | 406,700 | — | — |
| 2018-01-23 | $10.05 | $10.05 | 376,300 | — | — |
| 2018-01-22 | $9.55 | $9.55 | 544,300 | — | — |
| 2018-01-19 | $9.60 | $9.60 | 420,700 | — | — |
| 2018-01-18 | $8.80 | $8.80 | 210,300 | — | — |
| 2018-01-17 | $8.85 | $8.85 | 502,700 | — | — |
| 2018-01-16 | $8.60 | $8.60 | 404,900 | — | — |
| 2018-01-12 | $8.85 | $8.85 | 181,200 | — | — |
| 2018-01-11 | $8.80 | $8.80 | 335,900 | — | — |
| 2018-01-10 | $8.95 | $8.95 | 300,100 | — | — |
| 2018-01-09 | $8.85 | $8.85 | 288,800 | — | — |
| 2018-01-08 | $8.50 | $8.50 | 260,700 | — | — |
| 2018-01-05 | $8.70 | $8.70 | 261,300 | — | — |
| 2018-01-04 | $8.75 | $8.75 | 245,900 | — | — |
| 2018-01-03 | $8.80 | $8.80 | 241,500 | — | — |
| 2018-01-02 | $8.75 | $8.75 | 378,300 | — | — |