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
- 2008-07-02 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 | $6.73 | $6.73 | 216,300 | — | — |
| 2018-12-28 | $6.53 | $6.53 | 197,800 | — | — |
| 2018-12-27 | $6.52 | $6.52 | 459,600 | — | — |
| 2018-12-26 | $6.80 | $6.80 | 362,100 | — | — |
| 2018-12-24 | $6.38 | $6.38 | 223,000 | — | — |
| 2018-12-21 | $6.42 | $6.42 | 616,600 | — | — |
| 2018-12-20 | $6.76 | $6.76 | 743,100 | — | — |
| 2018-12-19 | $6.87 | $6.87 | 479,200 | — | — |
| 2018-12-18 | $7.14 | $7.14 | 241,500 | — | — |
| 2018-12-17 | $7.14 | $7.14 | 362,000 | — | — |
| 2018-12-14 | $7.30 | $7.30 | 263,600 | — | — |
| 2018-12-13 | $7.64 | $7.64 | 173,300 | — | — |
| 2018-12-12 | $7.61 | $7.61 | 181,300 | — | — |
| 2018-12-11 | $7.50 | $7.50 | 323,100 | — | — |
| 2018-12-10 | $7.41 | $7.41 | 464,200 | — | — |
| 2018-12-07 | $7.85 | $7.85 | 407,400 | — | — |
| 2018-12-06 | $8.07 | $8.07 | 240,200 | — | — |
| 2018-12-04 | $7.90 | $7.90 | 196,800 | — | — |
| 2018-12-03 | $8.18 | $8.18 | 145,000 | — | — |
| 2018-11-30 | $8.17 | $8.17 | 243,900 | — | — |
| 2018-11-29 | $8.08 | $8.08 | 100,700 | — | — |
| 2018-11-28 | $8.15 | $8.15 | 189,200 | — | — |
| 2018-11-27 | $8.17 | $8.17 | 110,000 | — | — |
| 2018-11-26 | $8.21 | $8.21 | 206,900 | — | — |
| 2018-11-23 | $7.89 | $7.89 | 87,800 | — | — |
| 2018-11-21 | $8.18 | $8.18 | 107,600 | — | — |
| 2018-11-20 | $8.12 | $8.12 | 170,500 | — | — |
| 2018-11-19 | $8.15 | $8.15 | 114,200 | — | — |
| 2018-11-16 | $8.26 | $8.26 | 128,800 | — | — |
| 2018-11-15 | $8.36 | $8.36 | 127,900 | — | — |
| 2018-11-14 | $8.35 | $8.35 | 143,200 | — | — |
| 2018-11-13 | $8.50 | $8.50 | 269,400 | — | — |
| 2018-11-12 | $8.40 | $8.40 | 195,000 | — | — |
| 2018-11-09 | $8.85 | $8.85 | 157,900 | — | — |
| 2018-11-08 | $9.17 | $9.17 | 204,000 | — | — |
| 2018-11-07 | $9.24 | $9.24 | 179,500 | — | — |
| 2018-11-06 | $9.14 | $9.14 | 316,300 | — | — |
| 2018-11-05 | $9.00 | $9.00 | 352,700 | — | — |
| 2018-11-02 | $9.18 | $9.18 | 1,256,100 | — | — |
| 2018-11-01 | $7.77 | $7.77 | 207,000 | — | — |
| 2018-10-31 | $7.50 | $7.50 | 372,800 | — | — |
| 2018-10-30 | $7.19 | $7.19 | 430,600 | — | — |
| 2018-10-29 | $7.05 | $7.05 | 300,700 | — | — |
| 2018-10-26 | $7.22 | $7.22 | 281,800 | — | — |
| 2018-10-25 | $7.28 | $7.28 | 257,000 | — | — |
| 2018-10-24 | $7.28 | $7.28 | 264,500 | — | — |
| 2018-10-23 | $7.60 | $7.60 | 218,900 | — | — |
| 2018-10-22 | $7.64 | $7.64 | 133,700 | — | — |
| 2018-10-19 | $7.69 | $7.69 | 212,400 | — | — |
| 2018-10-18 | $7.74 | $7.74 | 227,700 | — | — |
| 2018-10-17 | $8.04 | $8.04 | 150,600 | — | — |
| 2018-10-16 | $8.22 | $8.22 | 191,700 | — | — |
| 2018-10-15 | $7.83 | $7.83 | 221,100 | — | — |
| 2018-10-12 | $7.81 | $7.81 | 198,500 | — | — |
| 2018-10-11 | $7.79 | $7.79 | 213,600 | — | — |
| 2018-10-10 | $7.91 | $7.91 | 330,100 | — | — |
| 2018-10-09 | $8.31 | $8.31 | 183,300 | — | — |
| 2018-10-08 | $8.38 | $8.38 | 363,300 | — | — |
| 2018-10-05 | $8.27 | $8.27 | 590,100 | — | — |
| 2018-10-04 | $8.70 | $8.70 | 130,700 | — | — |
| 2018-10-03 | $8.90 | $8.90 | 115,100 | — | — |
| 2018-10-02 | $8.79 | $8.79 | 329,500 | — | — |
| 2018-10-01 | $8.73 | $8.73 | 267,400 | — | — |
| 2018-09-28 | $8.95 | $8.95 | 193,100 | — | — |
| 2018-09-27 | $9.02 | $9.02 | 182,300 | — | — |
| 2018-09-26 | $8.90 | $8.90 | 176,400 | — | — |
| 2018-09-25 | $9.03 | $9.03 | 141,800 | — | — |
| 2018-09-24 | $9.01 | $9.01 | 199,100 | — | — |
| 2018-09-21 | $9.14 | $9.14 | 674,800 | — | — |
| 2018-09-20 | $9.05 | $9.05 | 143,500 | — | — |
| 2018-09-19 | $9.14 | $9.14 | 202,200 | — | — |
| 2018-09-18 | $9.04 | $9.04 | 248,000 | — | — |
| 2018-09-17 | $8.94 | $8.94 | 188,700 | — | — |
| 2018-09-14 | $9.11 | $9.11 | 145,300 | — | — |
| 2018-09-13 | $9.04 | $9.04 | 186,900 | — | — |
| 2018-09-12 | $9.06 | $9.06 | 251,100 | — | — |
| 2018-09-11 | $9.20 | $9.20 | 153,200 | — | — |
| 2018-09-10 | $9.09 | $9.09 | 172,500 | — | — |
| 2018-09-07 | $9.06 | $9.06 | 267,800 | — | — |
| 2018-09-06 | $9.17 | $9.17 | 214,400 | — | — |
| 2018-09-05 | $9.50 | $9.50 | 198,200 | — | — |
| 2018-09-04 | $9.54 | $9.54 | 216,800 | — | — |
| 2018-08-31 | $9.69 | $9.69 | 314,400 | — | — |
| 2018-08-30 | $9.61 | $9.61 | 233,900 | — | — |
| 2018-08-29 | $9.68 | $9.68 | 337,300 | — | — |
| 2018-08-28 | $9.25 | $9.25 | 237,900 | — | — |
| 2018-08-27 | $9.29 | $9.29 | 220,100 | — | — |
| 2018-08-24 | $9.19 | $9.19 | 248,200 | — | — |
| 2018-08-23 | $9.00 | $9.00 | 270,000 | — | — |
| 2018-08-22 | $9.20 | $9.20 | 282,900 | — | — |
| 2018-08-21 | $9.16 | $9.16 | 219,800 | — | — |
| 2018-08-20 | $9.07 | $9.07 | 269,700 | — | — |
| 2018-08-17 | $9.10 | $9.10 | 338,100 | — | — |
| 2018-08-16 | $8.92 | $8.92 | 436,900 | — | — |
| 2018-08-15 | $9.27 | $9.27 | 287,000 | — | — |
| 2018-08-14 | $9.54 | $9.54 | 324,600 | — | — |
| 2018-08-13 | $9.27 | $9.27 | 349,400 | — | — |
| 2018-08-10 | $9.67 | $9.67 | 322,200 | — | — |
| 2018-08-09 | $9.79 | $9.79 | 731,700 | — | — |
| 2018-08-08 | $9.63 | $9.63 | 332,400 | — | — |
| 2018-08-07 | $9.74 | $9.74 | 550,700 | — | — |
| 2018-08-06 | $9.49 | $9.49 | 1,340,900 | — | — |
| 2018-08-03 | $9.17 | $9.17 | 1,739,700 | — | — |
| 2018-08-02 | $7.68 | $7.68 | 590,400 | — | — |
| 2018-08-01 | $8.06 | $8.06 | 173,600 | — | — |
| 2018-07-31 | $8.09 | $8.09 | 169,300 | — | — |
| 2018-07-30 | $8.05 | $8.05 | 371,200 | — | — |
| 2018-07-27 | $8.13 | $8.13 | 257,900 | — | — |
| 2018-07-26 | $8.37 | $8.37 | 258,100 | — | — |
| 2018-07-25 | $8.21 | $8.21 | 164,300 | — | — |
| 2018-07-24 | $8.30 | $8.30 | 143,700 | — | — |
| 2018-07-23 | $8.26 | $8.26 | 153,100 | — | — |
| 2018-07-20 | $8.48 | $8.48 | 316,700 | — | — |
| 2018-07-19 | $8.49 | $8.49 | 282,900 | — | — |
| 2018-07-18 | $8.28 | $8.28 | 205,500 | — | — |
| 2018-07-17 | $8.23 | $8.23 | 169,600 | — | — |
| 2018-07-16 | $8.03 | $8.03 | 157,200 | — | — |
| 2018-07-13 | $8.04 | $8.04 | 310,500 | — | — |
| 2018-07-12 | $8.06 | $8.06 | 380,400 | — | — |
| 2018-07-11 | $8.14 | $8.14 | 238,900 | — | — |
| 2018-07-10 | $8.37 | $8.37 | 222,800 | — | — |
| 2018-07-09 | $8.18 | $8.18 | 211,200 | — | — |
| 2018-07-06 | $8.07 | $8.07 | 273,200 | — | — |
| 2018-07-05 | $8.09 | $8.09 | 167,800 | — | — |
| 2018-07-03 | $7.98 | $7.98 | 92,100 | — | — |
| 2018-07-02 | $7.97 | $7.97 | 236,100 | — | — |
| 2018-06-29 | $8.08 | $8.08 | 243,900 | — | — |
| 2018-06-28 | $8.06 | $8.06 | 259,700 | — | — |
| 2018-06-27 | $8.05 | $8.05 | 320,600 | — | — |
| 2018-06-26 | $8.17 | $8.17 | 156,900 | — | — |
| 2018-06-25 | $8.11 | $8.11 | 197,400 | — | — |
| 2018-06-22 | $8.12 | $8.12 | 334,200 | — | — |
| 2018-06-21 | $8.14 | $8.14 | 226,400 | — | — |
| 2018-06-20 | $8.33 | $8.33 | 231,000 | — | — |
| 2018-06-19 | $8.13 | $8.13 | 334,400 | — | — |
| 2018-06-18 | $8.12 | $8.12 | 256,600 | — | — |
| 2018-06-15 | $8.07 | $8.07 | 1,063,700 | — | — |
| 2018-06-14 | $8.49 | $8.49 | 1,115,500 | — | — |
| 2018-06-13 | $8.71 | $8.71 | 212,600 | — | — |
| 2018-06-12 | $8.69 | $8.69 | 172,800 | — | — |
| 2018-06-11 | $8.68 | $8.68 | 252,400 | — | — |
| 2018-06-08 | $8.64 | $8.64 | 259,900 | — | — |
| 2018-06-07 | $8.65 | $8.65 | 167,400 | — | — |
| 2018-06-06 | $8.65 | $8.65 | 300,000 | — | — |
| 2018-06-05 | $8.89 | $8.89 | 356,400 | — | — |
| 2018-06-04 | $8.85 | $8.85 | 426,600 | — | — |
| 2018-06-01 | $8.57 | $8.57 | 409,400 | — | — |
| 2018-05-31 | $8.31 | $8.31 | 231,400 | — | — |
| 2018-05-30 | $8.33 | $8.33 | 253,100 | — | — |
| 2018-05-29 | $8.35 | $8.35 | 250,100 | — | — |
| 2018-05-25 | $8.38 | $8.38 | 309,600 | — | — |
| 2018-05-24 | $8.71 | $8.71 | 322,700 | — | — |
| 2018-05-23 | $8.99 | $8.99 | 288,900 | — | — |
| 2018-05-22 | $9.10 | $9.10 | 917,800 | — | — |
| 2018-05-21 | $8.93 | $8.93 | 321,900 | — | — |
| 2018-05-18 | $8.83 | $8.83 | 303,100 | — | — |
| 2018-05-17 | $8.76 | $8.76 | 242,900 | — | — |
| 2018-05-16 | $8.56 | $8.56 | 339,200 | — | — |
| 2018-05-15 | $8.62 | $8.62 | 268,800 | — | — |
| 2018-05-14 | $8.63 | $8.63 | 175,200 | — | — |
| 2018-05-11 | $8.63 | $8.63 | 310,100 | — | — |
| 2018-05-10 | $8.88 | $8.88 | 343,900 | — | — |
| 2018-05-09 | $8.82 | $8.82 | 471,900 | — | — |
| 2018-05-08 | $8.79 | $8.79 | 286,000 | — | — |
| 2018-05-07 | $8.69 | $8.69 | 629,400 | — | — |
| 2018-05-04 | $8.22 | $8.22 | 669,300 | — | — |
| 2018-05-03 | $7.81 | $7.81 | 348,100 | — | — |
| 2018-05-02 | $8.01 | $8.01 | 289,600 | — | — |
| 2018-05-01 | $8.05 | $8.05 | 355,800 | — | — |
| 2018-04-30 | $8.49 | $8.49 | 439,500 | — | — |
| 2018-04-27 | $8.29 | $8.29 | 261,900 | — | — |
| 2018-04-26 | $8.20 | $8.20 | 247,400 | — | — |
| 2018-04-25 | $8.19 | $8.19 | 187,200 | — | — |
| 2018-04-24 | $8.38 | $8.38 | 183,400 | — | — |
| 2018-04-23 | $8.51 | $8.51 | 188,800 | — | — |
| 2018-04-20 | $8.68 | $8.68 | 451,200 | — | — |
| 2018-04-19 | $8.75 | $8.75 | 224,600 | — | — |
| 2018-04-18 | $8.62 | $8.62 | 306,700 | — | — |
| 2018-04-17 | $8.51 | $8.51 | 617,100 | — | — |
| 2018-04-16 | $8.14 | $8.14 | 284,200 | — | — |
| 2018-04-13 | $8.19 | $8.19 | 397,500 | — | — |
| 2018-04-12 | $8.09 | $8.09 | 304,500 | — | — |
| 2018-04-11 | $8.19 | $8.19 | 304,500 | — | — |
| 2018-04-10 | $8.16 | $8.16 | 278,600 | — | — |
| 2018-04-09 | $8.03 | $8.03 | 201,700 | — | — |
| 2018-04-06 | $8.27 | $8.27 | 214,400 | — | — |
| 2018-04-05 | $8.44 | $8.44 | 197,500 | — | — |
| 2018-04-04 | $8.26 | $8.26 | 285,700 | — | — |
| 2018-04-03 | $8.12 | $8.12 | 277,500 | — | — |
| 2018-04-02 | $8.15 | $8.15 | 272,800 | — | — |
| 2018-03-29 | $8.22 | $8.22 | 286,300 | — | — |
| 2018-03-28 | $8.12 | $8.12 | 222,300 | — | — |
| 2018-03-27 | $8.26 | $8.26 | 329,700 | — | — |
| 2018-03-26 | $8.33 | $8.33 | 258,000 | — | — |
| 2018-03-23 | $8.09 | $8.09 | 318,600 | — | — |
| 2018-03-22 | $8.18 | $8.18 | 426,800 | — | — |
| 2018-03-21 | $8.64 | $8.64 | 360,900 | — | — |
| 2018-03-20 | $8.43 | $8.43 | 423,800 | — | — |
| 2018-03-19 | $8.58 | $8.58 | 492,000 | — | — |
| 2018-03-16 | $8.76 | $8.76 | 1,403,800 | — | — |
| 2018-03-15 | $8.77 | $8.77 | 610,500 | — | — |
| 2018-03-14 | $8.51 | $8.51 | 537,200 | — | — |
| 2018-03-13 | $8.75 | $8.75 | 745,300 | — | — |
| 2018-03-12 | $8.75 | $8.75 | 931,900 | — | — |
| 2018-03-09 | $8.47 | $8.47 | 968,400 | — | — |
| 2018-03-08 | $7.85 | $7.85 | 937,600 | — | — |
| 2018-03-07 | $6.88 | $6.88 | 423,700 | — | — |
| 2018-03-06 | $6.93 | $6.93 | 334,700 | — | — |
| 2018-03-05 | $6.74 | $6.74 | 350,200 | — | — |
| 2018-03-02 | $6.71 | $6.71 | 251,500 | — | — |
| 2018-03-01 | $6.63 | $6.63 | 303,300 | — | — |
| 2018-02-28 | $6.86 | $6.86 | 540,900 | — | — |
| 2018-02-27 | $6.94 | $6.94 | 1,905,300 | — | — |
| 2018-02-26 | $7.68 | $7.68 | 217,800 | — | — |
| 2018-02-23 | $7.79 | $7.79 | 203,200 | — | — |
| 2018-02-22 | $7.72 | $7.72 | 205,400 | — | — |
| 2018-02-21 | $7.84 | $7.84 | 331,100 | — | — |
| 2018-02-20 | $7.55 | $7.55 | 323,100 | — | — |
| 2018-02-16 | $7.80 | $7.80 | 281,600 | — | — |
| 2018-02-15 | $7.89 | $7.89 | 215,500 | — | — |
| 2018-02-14 | $7.80 | $7.80 | 270,000 | — | — |
| 2018-02-13 | $7.31 | $7.31 | 278,200 | — | — |
| 2018-02-12 | $7.16 | $7.16 | 219,900 | — | — |
| 2018-02-09 | $7.13 | $7.13 | 769,800 | — | — |
| 2018-02-08 | $7.31 | $7.31 | 334,400 | — | — |
| 2018-02-07 | $7.63 | $7.63 | 308,200 | — | — |
| 2018-02-06 | $7.79 | $7.79 | 342,200 | — | — |
| 2018-02-05 | $7.61 | $7.61 | 402,000 | — | — |
| 2018-02-02 | $7.89 | $7.89 | 659,500 | — | — |
| 2018-02-01 | $7.50 | $7.50 | 641,600 | — | — |
| 2018-01-31 | $7.73 | $7.73 | 377,200 | — | — |
| 2018-01-30 | $7.92 | $7.92 | 248,400 | — | — |
| 2018-01-29 | $7.92 | $7.92 | 292,900 | — | — |
| 2018-01-26 | $8.11 | $8.11 | 614,500 | — | — |
| 2018-01-25 | $8.46 | $8.46 | 334,200 | — | — |
| 2018-01-24 | $8.59 | $8.59 | 290,400 | — | — |
| 2018-01-23 | $8.79 | $8.79 | 178,400 | — | — |
| 2018-01-22 | $8.75 | $8.75 | 240,000 | — | — |
| 2018-01-19 | $8.81 | $8.81 | 290,500 | — | — |
| 2018-01-18 | $8.68 | $8.68 | 335,700 | — | — |
| 2018-01-17 | $8.75 | $8.75 | 585,500 | — | — |
| 2018-01-16 | $8.81 | $8.81 | 346,500 | — | — |
| 2018-01-12 | $8.98 | $8.98 | 203,100 | — | — |
| 2018-01-11 | $8.85 | $8.85 | 199,800 | — | — |
| 2018-01-10 | $8.69 | $8.69 | 315,200 | — | — |
| 2018-01-09 | $8.74 | $8.74 | 338,600 | — | — |
| 2018-01-08 | $8.98 | $8.98 | 267,500 | — | — |
| 2018-01-05 | $8.84 | $8.84 | 341,600 | — | — |
| 2018-01-04 | $8.91 | $8.91 | 372,900 | — | — |
| 2018-01-03 | $9.09 | $9.09 | 330,500 | — | — |
| 2018-01-02 | $8.93 | $8.93 | 256,100 | — | — |