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
- 2017-09-15 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 | $6.38 | $6.38 | 79,300 | — | — |
| 2018-12-28 | $6.20 | $6.20 | 42,000 | — | — |
| 2018-12-27 | $6.00 | $6.00 | 79,800 | — | — |
| 2018-12-26 | $6.11 | $6.11 | 87,700 | — | — |
| 2018-12-24 | $6.15 | $6.15 | 106,900 | — | — |
| 2018-12-21 | $6.25 | $6.25 | 221,400 | — | — |
| 2018-12-20 | $6.43 | $6.43 | 330,400 | — | — |
| 2018-12-19 | $5.37 | $5.37 | 148,200 | — | — |
| 2018-12-18 | $5.66 | $5.66 | 51,700 | — | — |
| 2018-12-17 | $5.83 | $5.83 | 63,100 | — | — |
| 2018-12-14 | $5.91 | $5.91 | 130,300 | — | — |
| 2018-12-13 | $6.00 | $6.00 | 127,400 | — | — |
| 2018-12-12 | $6.05 | $6.05 | 74,600 | — | — |
| 2018-12-11 | $6.05 | $6.05 | 53,500 | — | — |
| 2018-12-10 | $6.18 | $6.18 | 116,400 | — | — |
| 2018-12-07 | $6.19 | $6.19 | 34,800 | — | — |
| 2018-12-06 | $6.61 | $6.61 | 43,400 | — | — |
| 2018-12-04 | $6.69 | $6.69 | 39,000 | — | — |
| 2018-12-03 | $6.80 | $6.80 | 107,000 | — | — |
| 2018-11-30 | $6.70 | $6.70 | 29,400 | — | — |
| 2018-11-29 | $6.77 | $6.77 | 10,900 | — | — |
| 2018-11-28 | $6.95 | $6.95 | 49,500 | — | — |
| 2018-11-27 | $6.65 | $6.65 | 25,300 | — | — |
| 2018-11-26 | $6.81 | $6.81 | 16,800 | — | — |
| 2018-11-23 | $6.98 | $6.98 | 9,800 | — | — |
| 2018-11-21 | $6.92 | $6.92 | 7,800 | — | — |
| 2018-11-20 | $6.75 | $6.75 | 40,800 | — | — |
| 2018-11-19 | $6.71 | $6.71 | 29,600 | — | — |
| 2018-11-16 | $6.93 | $6.93 | 42,300 | — | — |
| 2018-11-15 | $7.42 | $7.42 | 85,600 | — | — |
| 2018-11-14 | $6.77 | $6.77 | 193,600 | — | — |
| 2018-11-13 | $6.74 | $6.74 | 90,600 | — | — |
| 2018-11-12 | $7.09 | $7.09 | 40,400 | — | — |
| 2018-11-09 | $7.61 | $7.61 | 37,900 | — | — |
| 2018-11-08 | $8.11 | $8.11 | 123,800 | — | — |
| 2018-11-07 | $7.56 | $7.56 | 69,600 | — | — |
| 2018-11-06 | $7.35 | $7.35 | 27,900 | — | — |
| 2018-11-05 | $7.52 | $7.52 | 52,300 | — | — |
| 2018-11-02 | $7.55 | $7.55 | 60,200 | — | — |
| 2018-11-01 | $7.46 | $7.46 | 49,800 | — | — |
| 2018-10-31 | $7.28 | $7.28 | 65,400 | — | — |
| 2018-10-30 | $6.90 | $6.90 | 157,300 | — | — |
| 2018-10-29 | $6.42 | $6.42 | 85,300 | — | — |
| 2018-10-26 | $7.11 | $7.11 | 164,800 | — | — |
| 2018-10-25 | $7.23 | $7.23 | 105,000 | — | — |
| 2018-10-24 | $6.94 | $6.94 | 59,300 | — | — |
| 2018-10-23 | $7.26 | $7.26 | 66,400 | — | — |
| 2018-10-22 | $7.40 | $7.40 | 108,200 | — | — |
| 2018-10-19 | $7.47 | $7.47 | 41,400 | — | — |
| 2018-10-18 | $7.59 | $7.59 | 127,100 | — | — |
| 2018-10-17 | $7.91 | $7.91 | 21,300 | — | — |
| 2018-10-16 | $7.86 | $7.86 | 52,700 | — | — |
| 2018-10-15 | $7.73 | $7.73 | 35,700 | — | — |
| 2018-10-12 | $7.79 | $7.79 | 125,100 | — | — |
| 2018-10-11 | $7.71 | $7.71 | 173,300 | — | — |
| 2018-10-10 | $7.26 | $7.26 | 114,100 | — | — |
| 2018-10-09 | $7.83 | $7.83 | 54,000 | — | — |
| 2018-10-08 | $7.83 | $7.83 | 70,500 | — | — |
| 2018-10-05 | $7.91 | $7.91 | 117,800 | — | — |
| 2018-10-04 | $8.19 | $8.19 | 67,100 | — | — |
| 2018-10-03 | $8.39 | $8.39 | 135,700 | — | — |
| 2018-10-02 | $8.03 | $8.03 | 40,300 | — | — |
| 2018-10-01 | $8.01 | $8.01 | 73,800 | — | — |
| 2018-09-28 | $8.20 | $8.20 | 38,500 | — | — |
| 2018-09-27 | $8.13 | $8.13 | 73,300 | — | — |
| 2018-09-26 | $8.24 | $8.24 | 60,600 | — | — |
| 2018-09-25 | $8.46 | $8.46 | 81,800 | — | — |
| 2018-09-24 | $8.18 | $8.18 | 59,800 | — | — |
| 2018-09-21 | $8.14 | $8.14 | 143,800 | — | — |
| 2018-09-20 | $8.17 | $8.17 | 89,500 | — | — |
| 2018-09-19 | $8.23 | $8.23 | 64,500 | — | — |
| 2018-09-18 | $8.30 | $8.30 | 80,100 | — | — |
| 2018-09-17 | $8.22 | $8.22 | 96,300 | — | — |
| 2018-09-14 | $8.40 | $8.40 | 212,600 | — | — |
| 2018-09-13 | $7.84 | $7.84 | 149,900 | — | — |
| 2018-09-12 | $7.95 | $7.95 | 216,600 | — | — |
| 2018-09-11 | $8.20 | $8.20 | 96,200 | — | — |
| 2018-09-10 | $8.61 | $8.61 | 60,200 | — | — |
| 2018-09-07 | $8.79 | $8.79 | 66,400 | — | — |
| 2018-09-06 | $8.87 | $8.87 | 89,400 | — | — |
| 2018-09-05 | $8.98 | $8.98 | 114,900 | — | — |
| 2018-09-04 | $9.29 | $9.29 | 273,700 | — | — |
| 2018-08-31 | $9.52 | $9.52 | 159,700 | — | — |
| 2018-08-30 | $9.91 | $9.91 | 69,600 | — | — |
| 2018-08-29 | $9.72 | $9.72 | 75,600 | — | — |
| 2018-08-28 | $9.71 | $9.71 | 91,900 | — | — |
| 2018-08-27 | $9.74 | $9.74 | 32,500 | — | — |
| 2018-08-24 | $9.79 | $9.79 | 80,600 | — | — |
| 2018-08-23 | $9.68 | $9.68 | 124,500 | — | — |
| 2018-08-22 | $10.02 | $10.02 | 102,900 | — | — |
| 2018-08-21 | $9.67 | $9.67 | 55,500 | — | — |
| 2018-08-20 | $9.61 | $9.61 | 35,400 | — | — |
| 2018-08-17 | $9.73 | $9.73 | 46,500 | — | — |
| 2018-08-16 | $9.94 | $9.94 | 75,800 | — | — |
| 2018-08-15 | $9.85 | $9.85 | 51,500 | — | — |
| 2018-08-14 | $10.42 | $10.42 | 51,200 | — | — |
| 2018-08-13 | $10.44 | $10.44 | 74,700 | — | — |
| 2018-08-10 | $10.01 | $10.01 | 47,400 | — | — |
| 2018-08-09 | $9.90 | $9.90 | 93,800 | — | — |
| 2018-08-08 | $9.53 | $9.53 | 84,900 | — | — |
| 2018-08-07 | $9.81 | $9.81 | 211,700 | — | — |
| 2018-08-06 | $9.38 | $9.38 | 144,700 | — | — |
| 2018-08-03 | $9.03 | $9.03 | 36,200 | — | — |
| 2018-08-02 | $9.18 | $9.18 | 76,000 | — | — |
| 2018-08-01 | $9.34 | $9.34 | 37,400 | — | — |
| 2018-07-31 | $9.20 | $9.20 | 22,900 | — | — |
| 2018-07-30 | $9.28 | $9.28 | 58,300 | — | — |
| 2018-07-27 | $8.98 | $8.98 | 45,200 | — | — |
| 2018-07-26 | $9.26 | $9.26 | 48,100 | — | — |
| 2018-07-25 | $9.13 | $9.13 | 49,100 | — | — |
| 2018-07-24 | $8.99 | $8.99 | 76,800 | — | — |
| 2018-07-23 | $9.15 | $9.15 | 34,200 | — | — |
| 2018-07-20 | $9.21 | $9.21 | 26,800 | — | — |
| 2018-07-19 | $9.16 | $9.16 | 42,200 | — | — |
| 2018-07-18 | $9.30 | $9.30 | 82,500 | — | — |
| 2018-07-17 | $9.30 | $9.30 | 48,700 | — | — |
| 2018-07-16 | $9.39 | $9.39 | 130,400 | — | — |
| 2018-07-13 | $9.68 | $9.68 | 29,900 | — | — |
| 2018-07-12 | $9.81 | $9.81 | 38,400 | — | — |
| 2018-07-11 | $9.59 | $9.59 | 104,400 | — | — |
| 2018-07-10 | $9.89 | $9.89 | 117,000 | — | — |
| 2018-07-09 | $10.08 | $10.08 | 94,400 | — | — |
| 2018-07-06 | $10.35 | $10.35 | 134,600 | — | — |
| 2018-07-05 | $10.83 | $10.83 | 49,900 | — | — |
| 2018-07-03 | $10.54 | $10.54 | 72,100 | — | — |
| 2018-07-02 | $10.19 | $10.19 | 90,800 | — | — |
| 2018-06-29 | $10.44 | $10.44 | 100,600 | — | — |
| 2018-06-28 | $10.26 | $10.26 | 78,300 | — | — |
| 2018-06-27 | $10.24 | $10.24 | 114,500 | — | — |
| 2018-06-26 | $10.50 | $10.50 | 117,900 | — | — |
| 2018-06-25 | $10.74 | $10.74 | 217,000 | — | — |
| 2018-06-22 | $10.98 | $10.98 | 1,356,700 | — | — |
| 2018-06-21 | $10.43 | $10.43 | 194,800 | — | — |
| 2018-06-20 | $10.95 | $10.95 | 60,500 | — | — |
| 2018-06-19 | $10.96 | $10.96 | 100,300 | — | — |
| 2018-06-18 | $10.83 | $10.83 | 105,200 | — | — |
| 2018-06-15 | $10.05 | $10.05 | 85,200 | — | — |
| 2018-06-14 | $10.40 | $10.40 | 35,600 | — | — |
| 2018-06-13 | $10.61 | $10.61 | 81,900 | — | — |
| 2018-06-12 | $10.56 | $10.56 | 60,400 | — | — |
| 2018-06-11 | $11.02 | $11.02 | 135,300 | — | — |
| 2018-06-08 | $10.77 | $10.77 | 110,500 | — | — |
| 2018-06-07 | $10.93 | $10.93 | 59,100 | — | — |
| 2018-06-06 | $11.18 | $11.18 | 92,400 | — | — |
| 2018-06-05 | $10.94 | $10.94 | 159,900 | — | — |
| 2018-06-04 | $11.66 | $11.66 | 99,200 | — | — |
| 2018-06-01 | $12.03 | $12.03 | 98,100 | — | — |
| 2018-05-31 | $11.54 | $11.54 | 64,700 | — | — |
| 2018-05-30 | $11.69 | $11.69 | 202,400 | — | — |
| 2018-05-29 | $11.23 | $11.23 | 91,400 | — | — |
| 2018-05-25 | $11.12 | $11.12 | 49,600 | — | — |
| 2018-05-24 | $11.08 | $11.08 | 44,000 | — | — |
| 2018-05-23 | $11.24 | $11.24 | 181,200 | — | — |
| 2018-05-22 | $10.69 | $10.69 | 73,400 | — | — |
| 2018-05-21 | $11.11 | $11.11 | 32,300 | — | — |
| 2018-05-18 | $11.08 | $11.08 | 32,700 | — | — |
| 2018-05-17 | $11.06 | $11.06 | 89,700 | — | — |
| 2018-05-16 | $11.30 | $11.30 | 76,500 | — | — |
| 2018-05-15 | $11.35 | $11.35 | 81,400 | — | — |
| 2018-05-14 | $11.58 | $11.58 | 61,000 | — | — |
| 2018-05-11 | $11.69 | $11.69 | 19,700 | — | — |
| 2018-05-10 | $11.54 | $11.54 | 37,600 | — | — |
| 2018-05-09 | $11.67 | $11.67 | 61,500 | — | — |
| 2018-05-08 | $11.90 | $11.90 | 42,200 | — | — |
| 2018-05-07 | $11.87 | $11.87 | 82,100 | — | — |
| 2018-05-04 | $12.25 | $12.25 | 65,400 | — | — |
| 2018-05-03 | $12.49 | $12.49 | 113,300 | — | — |
| 2018-05-02 | $12.57 | $12.57 | 94,800 | — | — |
| 2018-05-01 | $12.22 | $12.22 | 73,800 | — | — |
| 2018-04-30 | $12.50 | $12.50 | 95,800 | — | — |
| 2018-04-27 | $12.16 | $12.16 | 44,400 | — | — |
| 2018-04-26 | $12.46 | $12.46 | 53,800 | — | — |
| 2018-04-25 | $12.81 | $12.81 | 34,500 | — | — |
| 2018-04-24 | $13.01 | $13.01 | 78,100 | — | — |
| 2018-04-23 | $13.06 | $13.06 | 45,900 | — | — |
| 2018-04-20 | $13.34 | $13.34 | 28,900 | — | — |
| 2018-04-19 | $13.44 | $13.44 | 22,000 | — | — |
| 2018-04-18 | $13.75 | $13.75 | 146,000 | — | — |
| 2018-04-17 | $13.56 | $13.56 | 118,500 | — | — |
| 2018-04-16 | $13.75 | $13.75 | 69,200 | — | — |
| 2018-04-13 | $13.85 | $13.85 | 63,200 | — | — |
| 2018-04-12 | $14.05 | $14.05 | 71,500 | — | — |
| 2018-04-11 | $13.95 | $13.95 | 87,100 | — | — |
| 2018-04-10 | $13.50 | $13.50 | 160,600 | — | — |
| 2018-04-09 | $14.33 | $14.33 | 311,100 | — | — |
| 2018-04-06 | $14.07 | $14.07 | 123,100 | — | — |
| 2018-04-05 | $13.03 | $13.03 | 65,300 | — | — |
| 2018-04-04 | $12.58 | $12.58 | 61,300 | — | — |
| 2018-04-03 | $12.59 | $12.59 | 81,200 | — | — |
| 2018-04-02 | $12.17 | $12.17 | 109,000 | — | — |
| 2018-03-29 | $12.10 | $12.10 | 106,600 | — | — |
| 2018-03-28 | $12.10 | $12.10 | 286,100 | — | — |
| 2018-03-27 | $11.30 | $11.30 | 279,900 | — | — |
| 2018-03-26 | $10.90 | $10.90 | 63,600 | — | — |
| 2018-03-23 | $10.94 | $10.94 | 109,400 | — | — |
| 2018-03-22 | $10.73 | $10.73 | 121,400 | — | — |
| 2018-03-21 | $10.35 | $10.35 | 470,400 | — | — |
| 2018-03-20 | $9.70 | $9.70 | 33,600 | — | — |
| 2018-03-19 | $9.51 | $9.51 | 16,700 | — | — |
| 2018-03-16 | $9.57 | $9.57 | 11,300 | — | — |
| 2018-03-15 | $9.41 | $9.41 | 71,800 | — | — |
| 2018-03-14 | $9.43 | $9.43 | 69,000 | — | — |
| 2018-03-13 | $9.38 | $9.38 | 48,800 | — | — |
| 2018-03-12 | $9.27 | $9.27 | 62,600 | — | — |
| 2018-03-09 | $9.40 | $9.40 | 13,400 | — | — |
| 2018-03-08 | $9.19 | $9.19 | 21,300 | — | — |
| 2018-03-07 | $9.24 | $9.24 | 11,200 | — | — |
| 2018-03-06 | $9.16 | $9.16 | 20,000 | — | — |
| 2018-03-05 | $9.18 | $9.18 | 8,100 | — | — |
| 2018-03-02 | $9.19 | $9.19 | 52,900 | — | — |
| 2018-03-01 | $9.37 | $9.37 | 14,900 | — | — |
| 2018-02-28 | $9.23 | $9.23 | 64,300 | — | — |
| 2018-02-27 | $9.52 | $9.52 | 28,300 | — | — |
| 2018-02-26 | $9.50 | $9.50 | 40,600 | — | — |
| 2018-02-23 | $9.16 | $9.16 | 33,200 | — | — |
| 2018-02-22 | $9.13 | $9.13 | 55,300 | — | — |
| 2018-02-21 | $9.31 | $9.31 | 68,700 | — | — |
| 2018-02-20 | $9.11 | $9.11 | 28,700 | — | — |
| 2018-02-16 | $9.01 | $9.01 | 53,400 | — | — |
| 2018-02-15 | $8.66 | $8.66 | 26,400 | — | — |
| 2018-02-14 | $8.45 | $8.45 | 24,900 | — | — |
| 2018-02-13 | $8.50 | $8.50 | 14,100 | — | — |
| 2018-02-12 | $8.90 | $8.90 | 12,000 | — | — |
| 2018-02-09 | $8.26 | $8.26 | 12,700 | — | — |
| 2018-02-08 | $8.71 | $8.71 | 24,800 | — | — |
| 2018-02-07 | $8.33 | $8.33 | 11,900 | — | — |
| 2018-02-06 | $8.43 | $8.43 | 8,500 | — | — |
| 2018-02-05 | $8.38 | $8.38 | 15,900 | — | — |
| 2018-02-02 | $8.99 | $8.99 | 5,300 | — | — |
| 2018-02-01 | $8.83 | $8.83 | 14,400 | — | — |
| 2018-01-31 | $8.85 | $8.85 | 21,000 | — | — |
| 2018-01-30 | $8.98 | $8.98 | 18,400 | — | — |
| 2018-01-29 | $8.89 | $8.89 | 19,900 | — | — |
| 2018-01-26 | $9.16 | $9.16 | 23,300 | — | — |
| 2018-01-25 | $9.11 | $9.11 | 5,700 | — | — |
| 2018-01-24 | $9.33 | $9.33 | 6,300 | — | — |
| 2018-01-23 | $9.41 | $9.41 | 5,600 | — | — |
| 2018-01-22 | $9.40 | $9.40 | 12,600 | — | — |
| 2018-01-19 | $9.63 | $9.63 | 10,700 | — | — |
| 2018-01-18 | $9.40 | $9.40 | 11,200 | — | — |
| 2018-01-17 | $9.21 | $9.21 | 9,400 | — | — |
| 2018-01-16 | $9.26 | $9.26 | 9,300 | — | — |
| 2018-01-12 | $9.44 | $9.44 | 12,400 | — | — |
| 2018-01-11 | $9.46 | $9.46 | 16,900 | — | — |
| 2018-01-10 | $9.60 | $9.60 | 19,900 | — | — |
| 2018-01-09 | $9.60 | $9.60 | 23,600 | — | — |
| 2018-01-08 | $9.59 | $9.59 | 11,600 | — | — |
| 2018-01-05 | $9.98 | $9.98 | 12,700 | — | — |
| 2018-01-04 | $10.00 | $10.00 | 10,300 | — | — |
| 2018-01-03 | $9.90 | $9.90 | 10,600 | — | — |
| 2018-01-02 | $10.15 | $10.15 | 24,800 | — | — |