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
- 2010-07-01 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 | $7.00 | $7.00 | 1,650,700 |
| 2018-12-28 | $7.10 | $7.10 | 1,606,500 |
| 2018-12-27 | $7.05 | $7.05 | 181,500 |
| 2018-12-26 | $7.20 | $7.20 | 115,100 |
| 2018-12-24 | $7.10 | $7.10 | 251,400 |
| 2018-12-21 | $7.20 | $7.20 | 1,341,100 |
| 2018-12-20 | $7.00 | $7.00 | 1,005,200 |
| 2018-12-19 | $7.00 | $7.00 | 2,137,900 |
| 2018-12-18 | $6.78 | $6.78 | 1,379,400 |
| 2018-12-17 | $6.13 | $6.13 | 1,204,100 |
| 2018-12-14 | $6.17 | $6.17 | 646,200 |
| 2018-12-13 | $6.45 | $6.45 | 140,200 |
| 2018-12-12 | $6.40 | $6.40 | 1,957,800 |
| 2018-12-11 | $6.40 | $6.40 | 959,200 |
| 2018-12-10 | $6.35 | $6.35 | 1,109,600 |
| 2018-12-07 | $6.55 | $6.55 | 510,600 |
| 2018-12-06 | $6.65 | $6.65 | 870,900 |
| 2018-12-04 | $6.60 | $6.60 | 1,470,600 |
| 2018-12-03 | $6.57 | $6.57 | 1,381,500 |
| 2018-11-30 | $6.45 | $6.45 | 1,402,400 |
| 2018-11-29 | $6.33 | $6.33 | 873,800 |
| 2018-11-28 | $6.25 | $6.25 | 323,400 |
| 2018-11-27 | $6.25 | $6.25 | 464,400 |
| 2018-11-26 | $6.40 | $6.40 | 1,686,100 |
| 2018-11-23 | $6.69 | $6.69 | 50,000 |
| 2018-11-21 | $6.71 | $6.71 | 238,800 |
| 2018-11-20 | $6.52 | $6.52 | 775,600 |
| 2018-11-19 | $6.60 | $6.60 | 582,200 |
| 2018-11-16 | $6.64 | $6.64 | 3,002,700 |
| 2018-11-15 | $6.45 | $6.45 | 586,200 |
| 2018-11-14 | $6.52 | $6.52 | 392,200 |
| 2018-11-13 | $6.69 | $6.69 | 910,100 |
| 2018-11-12 | $6.76 | $6.76 | 215,900 |
| 2018-11-09 | $6.74 | $6.74 | 962,700 |
| 2018-11-08 | $6.65 | $6.65 | 235,300 |
| 2018-11-07 | $6.68 | $6.68 | 2,371,200 |
| 2018-11-06 | $6.45 | $6.45 | 1,907,600 |
| 2018-11-05 | $6.58 | $6.58 | 2,272,100 |
| 2018-11-02 | $6.64 | $6.64 | 1,469,200 |
| 2018-11-01 | $6.28 | $6.28 | 579,600 |
| 2018-10-31 | $5.98 | $5.98 | 979,200 |
| 2018-10-30 | $5.65 | $5.65 | 78,000 |
| 2018-10-29 | $5.67 | $5.67 | 636,000 |
| 2018-10-26 | $5.70 | $5.70 | 467,900 |
| 2018-10-25 | $5.80 | $5.80 | 633,800 |
| 2018-10-24 | $5.80 | $5.80 | 152,100 |
| 2018-10-23 | $5.82 | $5.82 | 848,500 |
| 2018-10-22 | $6.20 | $6.20 | 355,400 |
| 2018-10-19 | $6.27 | $6.27 | 900,700 |
| 2018-10-18 | $6.15 | $6.15 | 699,200 |
| 2018-10-17 | $6.26 | $6.26 | 357,200 |
| 2018-10-16 | $6.20 | $6.20 | 114,400 |
| 2018-10-15 | $6.14 | $6.14 | 78,000 |
| 2018-10-12 | $6.13 | $6.13 | 90,300 |
| 2018-10-11 | $6.19 | $6.19 | 54,900 |
| 2018-10-10 | $6.33 | $6.33 | 106,300 |
| 2018-10-09 | $6.44 | $6.44 | 1,226,200 |
| 2018-10-08 | $6.30 | $6.30 | 13,700 |
| 2018-10-05 | $6.32 | $6.32 | 676,900 |
| 2018-10-04 | $6.41 | $6.41 | 680,800 |
| 2018-10-03 | $6.43 | $6.43 | 1,543,200 |
| 2018-10-02 | $6.05 | $6.05 | 1,461,300 |
| 2018-10-01 | $5.53 | $5.53 | 798,900 |
| 2018-09-28 | $5.33 | $5.33 | 1,164,500 |
| 2018-09-27 | $5.41 | $5.41 | 334,400 |
| 2018-09-26 | $5.40 | $5.40 | 306,300 |
| 2018-09-25 | $5.45 | $5.45 | 767,000 |
| 2018-09-24 | $5.53 | $5.53 | 176,200 |
| 2018-09-21 | $5.57 | $5.57 | 134,800 |
| 2018-09-20 | $5.59 | $5.59 | 201,800 |
| 2018-09-19 | $5.62 | $5.62 | 17,200 |
| 2018-09-18 | $5.60 | $5.60 | 759,500 |
| 2018-09-17 | $5.60 | $5.60 | 529,000 |
| 2018-09-14 | $5.65 | $5.65 | 1,048,300 |
| 2018-09-13 | $5.67 | $5.67 | 81,700 |
| 2018-09-12 | $5.75 | $5.75 | 597,400 |
| 2018-09-11 | $5.78 | $5.78 | 169,500 |
| 2018-09-10 | $5.85 | $5.85 | 80,100 |
| 2018-09-07 | $5.96 | $5.96 | 49,500 |
| 2018-09-06 | $6.06 | $6.06 | 1,190,900 |
| 2018-09-05 | $6.11 | $6.11 | 520,800 |
| 2018-09-04 | $6.15 | $6.15 | 506,300 |
| 2018-08-31 | $6.34 | $6.34 | 57,900 |
| 2018-08-30 | $6.30 | $6.30 | 313,300 |
| 2018-08-29 | $6.13 | $6.13 | 643,800 |
| 2018-08-28 | $6.21 | $6.21 | 517,200 |
| 2018-08-27 | $6.15 | $6.15 | 596,500 |
| 2018-08-24 | $6.10 | $6.10 | 62,500 |
| 2018-08-23 | $6.16 | $6.16 | 3,979,100 |
| 2018-08-22 | $6.33 | $6.33 | 1,730,300 |
| 2018-08-21 | $6.22 | $6.22 | 891,700 |
| 2018-08-20 | $6.23 | $6.23 | 137,600 |
| 2018-08-17 | $6.19 | $6.19 | 1,377,700 |
| 2018-08-16 | $6.18 | $6.18 | 390,800 |
| 2018-08-15 | $6.22 | $6.22 | 95,400 |
| 2018-08-14 | $6.37 | $6.37 | 161,800 |
| 2018-08-13 | $6.43 | $6.43 | 169,400 |
| 2018-08-10 | $6.43 | $6.43 | 152,300 |
| 2018-08-09 | $6.43 | $6.43 | 101,000 |
| 2018-08-08 | $6.44 | $6.44 | 130,500 |
| 2018-08-07 | $6.45 | $6.45 | 250,700 |
| 2018-08-06 | $6.43 | $6.43 | 102,600 |
| 2018-08-03 | $6.35 | $6.35 | 80,100 |
| 2018-08-02 | $6.32 | $6.32 | 408,100 |
| 2018-08-01 | $6.31 | $6.31 | 382,800 |
| 2018-07-31 | $6.29 | $6.29 | 512,700 |
| 2018-07-30 | $6.38 | $6.38 | 61,500 |
| 2018-07-27 | $6.38 | $6.38 | 60,600 |
| 2018-07-26 | $6.24 | $6.24 | 941,900 |
| 2018-07-25 | $6.32 | $6.32 | 77,100 |
| 2018-07-24 | $6.30 | $6.30 | 10,300 |
| 2018-07-23 | $6.34 | $6.34 | 1,572,300 |
| 2018-07-20 | $6.38 | $6.38 | 23,000 |
| 2018-07-19 | $6.41 | $6.41 | 782,300 |
| 2018-07-18 | $6.43 | $6.43 | 419,400 |
| 2018-07-17 | $5.94 | $5.94 | 1,594,700 |
| 2018-07-16 | $5.71 | $5.71 | 111,800 |
| 2018-07-13 | $5.84 | $5.84 | 261,200 |
| 2018-07-12 | $6.04 | $6.04 | 135,800 |
| 2018-07-11 | $6.28 | $6.28 | 1,026,200 |
| 2018-07-10 | $6.43 | $6.43 | 1,170,900 |
| 2018-07-09 | $6.30 | $6.30 | 130,800 |
| 2018-07-06 | $6.40 | $6.40 | 16,700 |
| 2018-07-05 | $6.30 | $6.30 | 15,800 |
| 2018-07-03 | $6.29 | $6.29 | 8,600 |
| 2018-07-02 | $6.20 | $6.20 | 242,000 |
| 2018-06-29 | $6.25 | $6.25 | 56,500 |
| 2018-06-28 | $6.38 | $6.38 | 113,800 |
| 2018-06-27 | $6.20 | $6.20 | 208,500 |
| 2018-06-26 | $6.50 | $6.50 | 614,800 |
| 2018-06-25 | $6.50 | $6.50 | 973,300 |
| 2018-06-22 | $6.49 | $6.49 | 511,600 |
| 2018-06-21 | $6.49 | $6.49 | 3,195,900 |
| 2018-06-20 | $6.30 | $6.30 | 56,800 |
| 2018-06-19 | $6.33 | $6.33 | 874,900 |
| 2018-06-18 | $6.46 | $6.46 | 182,200 |
| 2018-06-15 | $6.35 | $6.35 | 127,900 |
| 2018-06-14 | $6.31 | $6.31 | 173,200 |
| 2018-06-13 | $6.33 | $6.33 | 397,700 |
| 2018-06-12 | $6.35 | $6.35 | 581,300 |
| 2018-06-11 | $6.20 | $6.20 | 305,600 |
| 2018-06-08 | $6.22 | $6.22 | 116,200 |
| 2018-06-07 | $6.20 | $6.20 | 678,300 |
| 2018-06-06 | $6.14 | $6.14 | 106,800 |
| 2018-06-05 | $6.05 | $6.05 | 3,395,200 |
| 2018-06-04 | $6.23 | $6.23 | 155,800 |
| 2018-06-01 | $6.27 | $6.27 | 56,200 |
| 2018-05-31 | $6.31 | $6.31 | 7,382,400 |
| 2018-05-30 | $6.27 | $6.27 | 101,400 |
| 2018-05-29 | $6.06 | $6.06 | 33,000 |
| 2018-05-25 | $6.02 | $6.02 | 37,100 |
| 2018-05-24 | $6.01 | $6.01 | 257,000 |
| 2018-05-23 | $6.10 | $6.10 | 743,400 |
| 2018-05-22 | $6.40 | $6.40 | 247,700 |
| 2018-05-21 | $6.45 | $6.45 | 502,200 |
| 2018-05-18 | $6.15 | $6.15 | 676,700 |
| 2018-05-17 | $5.78 | $5.78 | 915,500 |
| 2018-05-16 | $5.77 | $5.77 | 471,300 |
| 2018-05-15 | $5.76 | $5.76 | 80,000 |
| 2018-05-14 | $5.52 | $5.52 | 145,700 |
| 2018-05-11 | $5.49 | $5.49 | 135,100 |
| 2018-05-10 | $5.48 | $5.48 | 388,000 |
| 2018-05-09 | $5.50 | $5.50 | 411,600 |
| 2018-05-08 | $5.63 | $5.63 | 530,800 |
| 2018-05-07 | $5.52 | $5.52 | 81,800 |
| 2018-05-04 | $5.77 | $5.77 | 364,400 |
| 2018-05-03 | $5.68 | $5.68 | 704,600 |
| 2018-05-02 | $5.95 | $5.95 | 320,900 |
| 2018-05-01 | $6.25 | $6.25 | 180,300 |
| 2018-04-30 | $6.49 | $6.49 | 214,700 |
| 2018-04-27 | $6.66 | $6.66 | 11,800 |
| 2018-04-26 | $6.81 | $6.81 | 21,700 |
| 2018-04-25 | $6.80 | $6.80 | 967,600 |
| 2018-04-24 | $6.78 | $6.78 | 578,700 |
| 2018-04-23 | $6.70 | $6.70 | 1,082,700 |
| 2018-04-20 | $6.82 | $6.82 | 2,237,100 |
| 2018-04-19 | $6.80 | $6.80 | 449,500 |
| 2018-04-18 | $6.70 | $6.70 | 127,200 |
| 2018-04-17 | $6.57 | $6.57 | 813,300 |
| 2018-04-16 | $6.30 | $6.30 | 231,100 |
| 2018-04-13 | $6.24 | $6.24 | 453,300 |
| 2018-04-12 | $6.25 | $6.25 | 772,500 |
| 2018-04-11 | $6.37 | $6.37 | 227,900 |
| 2018-04-10 | $6.51 | $6.51 | 1,278,300 |
| 2018-04-09 | $6.14 | $6.14 | 296,800 |
| 2018-04-06 | $5.73 | $5.73 | 127,400 |
| 2018-04-05 | $5.70 | $5.70 | 168,100 |
| 2018-04-04 | $5.65 | $5.65 | 57,200 |
| 2018-04-03 | $5.70 | $5.70 | 127,700 |
| 2018-04-02 | $5.73 | $5.73 | 212,600 |
| 2018-03-29 | $5.75 | $5.75 | 148,800 |
| 2018-03-28 | $5.75 | $5.75 | 1,559,600 |
| 2018-03-27 | $5.79 | $5.79 | 720,400 |
| 2018-03-26 | $6.00 | $6.00 | 677,200 |
| 2018-03-23 | $5.95 | $5.95 | 1,233,700 |
| 2018-03-22 | $6.12 | $6.12 | 1,519,800 |
| 2018-03-21 | $6.39 | $6.39 | 189,400 |
| 2018-03-20 | $6.60 | $6.60 | 1,183,100 |
| 2018-03-19 | $6.76 | $6.76 | 28,300 |
| 2018-03-16 | $6.90 | $6.90 | 55,100 |
| 2018-03-15 | $6.90 | $6.90 | 82,000 |
| 2018-03-14 | $6.91 | $6.91 | 665,100 |
| 2018-03-13 | $6.92 | $6.92 | 1,678,000 |
| 2018-03-12 | $6.97 | $6.97 | 1,712,500 |
| 2018-03-09 | $6.84 | $6.84 | 2,126,900 |
| 2018-03-08 | $6.90 | $6.90 | 2,431,300 |
| 2018-03-07 | $6.58 | $6.58 | 165,200 |
| 2018-03-06 | $6.60 | $6.60 | 74,600 |
| 2018-03-05 | $6.68 | $6.68 | 170,300 |
| 2018-03-02 | $6.70 | $6.70 | 212,400 |
| 2018-03-01 | $6.92 | $6.92 | 385,500 |
| 2018-02-28 | $7.05 | $7.05 | 161,300 |
| 2018-02-27 | $7.00 | $7.00 | 598,700 |
| 2018-02-26 | $7.15 | $7.15 | 484,400 |
| 2018-02-23 | $7.27 | $7.27 | 320,800 |
| 2018-02-22 | $7.29 | $7.29 | 913,900 |
| 2018-02-21 | $7.60 | $7.60 | 5,880,800 |
| 2018-02-20 | $7.01 | $7.01 | 1,554,000 |
| 2018-02-16 | $7.17 | $7.17 | 475,600 |
| 2018-02-15 | $7.11 | $7.11 | 1,734,600 |
| 2018-02-14 | $6.95 | $6.95 | 485,100 |
| 2018-02-13 | $7.19 | $7.19 | 421,200 |
| 2018-02-12 | $7.43 | $7.43 | 1,046,000 |
| 2018-02-09 | $7.41 | $7.41 | 1,389,200 |
| 2018-02-08 | $7.55 | $7.55 | 428,700 |
| 2018-02-07 | $7.72 | $7.72 | 672,400 |
| 2018-02-06 | $7.91 | $7.91 | 2,353,800 |
| 2018-02-05 | $8.00 | $8.00 | 85,300 |
| 2018-02-02 | $8.13 | $8.13 | 2,263,200 |
| 2018-02-01 | $8.15 | $8.15 | 565,900 |
| 2018-01-31 | $8.00 | $8.00 | 471,100 |
| 2018-01-30 | $7.70 | $7.70 | 2,904,800 |
| 2018-01-29 | $7.24 | $7.24 | 1,497,100 |
| 2018-01-26 | $7.30 | $7.30 | 4,521,200 |
| 2018-01-25 | $7.01 | $7.01 | 8,344,500 |
| 2018-01-24 | $7.00 | $7.00 | 2,394,800 |
| 2018-01-23 | $7.17 | $7.17 | 7,459,900 |
| 2018-01-22 | $7.55 | $7.55 | 790,500 |
| 2018-01-19 | $7.86 | $7.86 | 584,200 |
| 2018-01-18 | $8.04 | $8.04 | 2,490,200 |
| 2018-01-17 | $8.00 | $8.00 | 3,704,800 |
| 2018-01-16 | $8.03 | $8.03 | 895,800 |
| 2018-01-12 | $8.22 | $8.22 | 320,900 |
| 2018-01-11 | $8.21 | $8.21 | 2,960,600 |
| 2018-01-10 | $8.19 | $8.19 | 4,702,200 |
| 2018-01-09 | $8.10 | $8.10 | 452,100 |
| 2018-01-08 | $8.28 | $8.28 | 481,200 |
| 2018-01-05 | $8.40 | $8.40 | 1,006,600 |
| 2018-01-04 | $8.45 | $8.45 | 1,104,300 |
| 2018-01-03 | $8.31 | $8.31 | 432,200 |
| 2018-01-02 | $8.53 | $8.53 | 574,800 |