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
- 2007-12-18 to 2026-08-28
- 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 | $6.95 | $8.86 | 2,120,718 |
| 2018-12-28 | $7.12 | $9.08 | 1,767,821 |
| 2018-12-27 | $7.10 | $9.05 | 397,048 |
| 2018-12-26 | $7.25 | $9.25 | 193,305 |
| 2018-12-24 | $7.15 | $9.12 | 263,343 |
| 2018-12-21 | $7.28 | $9.28 | 885,728 |
| 2018-12-20 | $7.10 | $9.05 | 1,278,848 |
| 2018-12-19 | $7.00 | $8.93 | 2,281,605 |
| 2018-12-18 | $6.85 | $8.74 | 5,952,028 |
| 2018-12-17 | $6.29 | $8.02 | 703,757 |
| 2018-12-14 | $6.35 | $8.10 | 882,155 |
| 2018-12-13 | $6.70 | $8.54 | 757,435 |
| 2018-12-12 | $6.61 | $8.43 | 2,536,760 |
| 2018-12-11 | $6.60 | $8.42 | 938,922 |
| 2018-12-10 | $6.53 | $8.33 | 1,783,043 |
| 2018-12-07 | $6.79 | $8.66 | 540,168 |
| 2018-12-06 | $6.81 | $8.68 | 965,657 |
| 2018-12-04 | $6.75 | $8.61 | 1,719,317 |
| 2018-12-03 | $6.71 | $8.56 | 1,344,730 |
| 2018-11-30 | $6.61 | $8.43 | 1,387,676 |
| 2018-11-29 | $6.49 | $8.28 | 893,630 |
| 2018-11-28 | $6.35 | $8.10 | 331,051 |
| 2018-11-27 | $6.34 | $8.08 | 1,057,827 |
| 2018-11-26 | $6.46 | $8.24 | 2,043,568 |
| 2018-11-23 | $6.80 | $8.67 | 82,504 |
| 2018-11-21 | $6.77 | $8.63 | 500,086 |
| 2018-11-20 | $6.59 | $8.40 | 1,734,116 |
| 2018-11-19 | $6.65 | $8.48 | 719,796 |
| 2018-11-16 | $6.59 | $8.40 | 3,348,966 |
| 2018-11-15 | $6.40 | $8.16 | 1,845,313 |
| 2018-11-14 | $6.45 | $8.23 | 870,160 |
| 2018-11-13 | $6.70 | $8.54 | 2,195,517 |
| 2018-11-12 | $6.69 | $8.53 | 341,888 |
| 2018-11-09 | $6.78 | $8.65 | 2,087,829 |
| 2018-11-08 | $6.67 | $8.51 | 400,030 |
| 2018-11-07 | $6.71 | $8.56 | 3,152,492 |
| 2018-11-06 | $6.45 | $8.23 | 1,365,111 |
| 2018-11-05 | $6.55 | $8.35 | 3,677,483 |
| 2018-11-02 | $6.63 | $8.45 | 1,210,694 |
| 2018-11-01 | $6.22 | $7.93 | 963,348 |
| 2018-10-31 | $5.98 | $7.63 | 860,673 |
| 2018-10-30 | $5.67 | $7.23 | 232,690 |
| 2018-10-29 | $5.68 | $7.24 | 480,601 |
| 2018-10-26 | $5.72 | $7.29 | 524,847 |
| 2018-10-25 | $5.75 | $7.33 | 1,762,441 |
| 2018-10-24 | $5.76 | $7.35 | 870,157 |
| 2018-10-23 | $5.83 | $7.43 | 1,761,432 |
| 2018-10-22 | $6.14 | $7.83 | 354,637 |
| 2018-10-19 | $6.28 | $8.01 | 1,111,358 |
| 2018-10-18 | $6.12 | $7.80 | 790,321 |
| 2018-10-17 | $6.22 | $7.93 | 724,878 |
| 2018-10-16 | $6.21 | $7.92 | 535,356 |
| 2018-10-15 | $6.12 | $7.80 | 328,215 |
| 2018-10-12 | $6.05 | $7.71 | 547,275 |
| 2018-10-11 | $6.14 | $7.83 | 514,529 |
| 2018-10-10 | $6.33 | $8.07 | 692,337 |
| 2018-10-09 | $6.42 | $8.19 | 1,811,573 |
| 2018-10-08 | $6.32 | $8.06 | 218,745 |
| 2018-10-05 | $6.34 | $8.08 | 1,401,214 |
| 2018-10-04 | $6.38 | $8.14 | 1,427,253 |
| 2018-10-03 | $6.43 | $8.20 | 4,528,870 |
| 2018-10-02 | $6.05 | $7.71 | 2,719,517 |
| 2018-10-01 | $5.71 | $7.28 | 1,484,147 |
| 2018-09-28 | $5.51 | $7.03 | 3,617,917 |
| 2018-09-27 | $5.48 | $6.99 | 796,786 |
| 2018-09-26 | $5.48 | $6.99 | 1,500,802 |
| 2018-09-25 | $5.52 | $7.04 | 1,402,204 |
| 2018-09-24 | $5.55 | $7.08 | 1,164,991 |
| 2018-09-21 | $5.60 | $7.14 | 293,823 |
| 2018-09-20 | $5.60 | $7.14 | 522,915 |
| 2018-09-19 | $5.62 | $7.17 | 497,030 |
| 2018-09-18 | $5.63 | $7.18 | 889,909 |
| 2018-09-17 | $5.57 | $7.10 | 419,882 |
| 2018-09-14 | $5.62 | $7.17 | 1,334,943 |
| 2018-09-13 | $5.64 | $7.19 | 446,211 |
| 2018-09-12 | $5.73 | $7.31 | 821,425 |
| 2018-09-11 | $5.75 | $7.33 | 933,235 |
| 2018-09-10 | $5.85 | $7.46 | 166,404 |
| 2018-09-07 | $5.95 | $7.59 | 164,443 |
| 2018-09-06 | $6.08 | $7.75 | 376,106 |
| 2018-09-05 | $6.17 | $7.87 | 186,600 |
| 2018-09-04 | $6.14 | $7.83 | 384,789 |
| 2018-08-31 | $6.25 | $7.97 | 116,669 |
| 2018-08-30 | $6.22 | $7.93 | 462,875 |
| 2018-08-29 | $6.15 | $7.84 | 726,122 |
| 2018-08-28 | $6.20 | $7.91 | 511,680 |
| 2018-08-27 | $6.14 | $7.83 | 383,952 |
| 2018-08-24 | $6.05 | $7.71 | 274,642 |
| 2018-08-23 | $6.16 | $7.85 | 6,579,450 |
| 2018-08-22 | $6.35 | $8.10 | 2,948,273 |
| 2018-08-21 | $6.23 | $7.94 | 892,492 |
| 2018-08-20 | $6.18 | $7.88 | 136,547 |
| 2018-08-17 | $6.16 | $7.86 | 1,276,596 |
| 2018-08-16 | $6.16 | $7.86 | 794,935 |
| 2018-08-15 | $6.14 | $7.83 | 165,496 |
| 2018-08-14 | $6.28 | $8.01 | 391,962 |
| 2018-08-13 | $6.40 | $8.16 | 195,169 |
| 2018-08-10 | $6.44 | $8.21 | 87,870 |
| 2018-08-09 | $6.42 | $8.19 | 282,853 |
| 2018-08-08 | $6.43 | $8.20 | 119,849 |
| 2018-08-07 | $6.42 | $8.19 | 260,475 |
| 2018-08-06 | $6.40 | $8.16 | 380,872 |
| 2018-08-03 | $6.35 | $8.10 | 114,964 |
| 2018-08-02 | $6.30 | $8.03 | 823,380 |
| 2018-08-01 | $6.30 | $8.03 | 555,149 |
| 2018-07-31 | $6.29 | $8.02 | 741,186 |
| 2018-07-30 | $6.35 | $8.10 | 378,803 |
| 2018-07-27 | $6.45 | $8.23 | 215,413 |
| 2018-07-26 | $6.32 | $8.06 | 1,116,200 |
| 2018-07-25 | $6.35 | $8.10 | 1,251,349 |
| 2018-07-24 | $6.30 | $8.03 | 65,286 |
| 2018-07-23 | $6.34 | $8.08 | 648,582 |
| 2018-07-20 | $6.40 | $8.16 | 57,614 |
| 2018-07-19 | $6.40 | $8.16 | 2,709,313 |
| 2018-07-18 | $6.40 | $8.16 | 408,733 |
| 2018-07-17 | $5.90 | $7.52 | 3,358,626 |
| 2018-07-16 | $5.77 | $7.36 | 810,349 |
| 2018-07-13 | $5.81 | $7.41 | 785,786 |
| 2018-07-12 | $6.00 | $7.65 | 152,826 |
| 2018-07-11 | $6.28 | $8.01 | 982,516 |
| 2018-07-10 | $6.37 | $8.12 | 1,073,494 |
| 2018-07-09 | $6.36 | $8.11 | 61,882 |
| 2018-07-06 | $6.40 | $8.16 | 45,259 |
| 2018-07-05 | $6.33 | $8.07 | 144,047 |
| 2018-07-03 | $6.25 | $7.97 | 89,439 |
| 2018-07-02 | $6.25 | $7.97 | 837,776 |
| 2018-06-29 | $6.32 | $8.06 | 603,983 |
| 2018-06-28 | $6.43 | $8.19 | 224,186 |
| 2018-06-27 | $6.20 | $7.91 | 277,536 |
| 2018-06-26 | $6.54 | $8.34 | 126,664 |
| 2018-06-25 | $6.53 | $8.33 | 95,792 |
| 2018-06-22 | $6.56 | $8.37 | 782,454 |
| 2018-06-21 | $6.55 | $8.35 | 6,389,336 |
| 2018-06-20 | $6.29 | $8.02 | 97,842 |
| 2018-06-19 | $6.35 | $8.10 | 903,104 |
| 2018-06-18 | $6.42 | $8.19 | 374,244 |
| 2018-06-15 | $6.35 | $8.10 | 479,343 |
| 2018-06-14 | $6.35 | $8.10 | 289,724 |
| 2018-06-13 | $6.34 | $8.08 | 2,401,163 |
| 2018-06-12 | $6.45 | $8.23 | 265,655 |
| 2018-06-11 | $6.22 | $7.93 | 146,821 |
| 2018-06-08 | $6.25 | $7.97 | 158,434 |
| 2018-06-07 | $6.25 | $7.97 | 153,580 |
| 2018-06-06 | $6.13 | $7.82 | 101,217 |
| 2018-06-05 | $6.01 | $7.66 | 2,372,692 |
| 2018-06-04 | $6.20 | $7.91 | 639,166 |
| 2018-06-01 | $6.23 | $7.94 | 323,488 |
| 2018-05-31 | $6.31 | $8.05 | 7,547,994 |
| 2018-05-30 | $6.26 | $7.98 | 410,647 |
| 2018-05-29 | $6.05 | $7.71 | 151,050 |
| 2018-05-25 | $6.05 | $7.71 | 77,905 |
| 2018-05-24 | $5.99 | $7.64 | 961,965 |
| 2018-05-23 | $6.10 | $7.78 | 998,976 |
| 2018-05-22 | $6.40 | $8.16 | 575,306 |
| 2018-05-21 | $6.36 | $8.11 | 1,033,838 |
| 2018-05-18 | $6.12 | $7.80 | 1,280,153 |
| 2018-05-17 | $5.76 | $7.35 | 1,501,970 |
| 2018-05-16 | $5.67 | $7.23 | 874,995 |
| 2018-05-15 | $5.74 | $7.32 | 933,534 |
| 2018-05-14 | $5.50 | $7.01 | 727,401 |
| 2018-05-11 | $5.43 | $6.92 | 651,668 |
| 2018-05-10 | $5.45 | $6.95 | 1,972,222 |
| 2018-05-09 | $5.50 | $7.01 | 909,304 |
| 2018-05-08 | $5.60 | $7.14 | 1,122,473 |
| 2018-05-07 | $5.67 | $7.23 | 379,452 |
| 2018-05-04 | $5.79 | $7.38 | 774,804 |
| 2018-05-03 | $5.58 | $7.12 | 2,330,969 |
| 2018-05-02 | $5.93 | $7.56 | 725,770 |
| 2018-05-01 | $6.15 | $7.84 | 667,715 |
| 2018-04-30 | $6.40 | $8.16 | 922,289 |
| 2018-04-27 | $6.67 | $8.51 | 215,527 |
| 2018-04-26 | $6.87 | $8.76 | 56,033 |
| 2018-04-25 | $6.83 | $8.71 | 1,153,185 |
| 2018-04-24 | $6.76 | $8.62 | 849,335 |
| 2018-04-23 | $6.75 | $8.61 | 662,289 |
| 2018-04-20 | $6.91 | $8.81 | 348,554 |
| 2018-04-19 | $6.92 | $8.82 | 1,031,486 |
| 2018-04-18 | $6.84 | $8.72 | 720,540 |
| 2018-04-17 | $6.68 | $8.52 | 802,684 |
| 2018-04-16 | $6.32 | $8.06 | 192,939 |
| 2018-04-13 | $6.26 | $7.98 | 427,463 |
| 2018-04-12 | $6.25 | $7.97 | 1,232,621 |
| 2018-04-11 | $6.35 | $8.10 | 807,828 |
| 2018-04-10 | $6.42 | $8.19 | 2,011,372 |
| 2018-04-09 | $6.20 | $7.91 | 710,744 |
| 2018-04-06 | $5.83 | $7.43 | 155,239 |
| 2018-04-05 | $5.76 | $7.35 | 3,038,545 |
| 2018-04-04 | $5.70 | $7.27 | 420,694 |
| 2018-04-03 | $5.71 | $7.28 | 1,148,299 |
| 2018-04-02 | $5.75 | $7.33 | 1,011,552 |
| 2018-03-29 | $5.75 | $7.33 | 1,051,443 |
| 2018-03-28 | $5.78 | $7.37 | 4,095,501 |
| 2018-03-27 | $5.95 | $7.59 | 1,524,951 |
| 2018-03-26 | $6.10 | $7.78 | 572,399 |
| 2018-03-23 | $6.00 | $7.65 | 532,629 |
| 2018-03-22 | $6.25 | $7.97 | 2,672,419 |
| 2018-03-21 | $6.51 | $8.30 | 609,410 |
| 2018-03-20 | $6.67 | $8.51 | 767,695 |
| 2018-03-19 | $6.78 | $8.65 | 146,354 |
| 2018-03-16 | $6.90 | $8.80 | 202,548 |
| 2018-03-15 | $7.00 | $8.93 | 109,267 |
| 2018-03-14 | $7.04 | $8.98 | 1,192,623 |
| 2018-03-13 | $6.95 | $8.86 | 1,159,705 |
| 2018-03-12 | $7.04 | $8.98 | 2,053,373 |
| 2018-03-09 | $6.88 | $8.77 | 2,132,040 |
| 2018-03-08 | $6.95 | $8.86 | 2,432,026 |
| 2018-03-07 | $6.72 | $8.57 | 361,365 |
| 2018-03-06 | $6.77 | $8.63 | 241,034 |
| 2018-03-05 | $6.70 | $8.54 | 253,201 |
| 2018-03-02 | $6.65 | $8.48 | 469,144 |
| 2018-03-01 | $6.90 | $8.80 | 249,113 |
| 2018-02-28 | $7.05 | $8.99 | 359,590 |
| 2018-02-27 | $7.01 | $8.94 | 818,119 |
| 2018-02-26 | $7.21 | $9.19 | 897,407 |
| 2018-02-23 | $7.25 | $9.25 | 411,213 |
| 2018-02-22 | $7.35 | $9.37 | 834,846 |
| 2018-02-21 | $7.65 | $9.76 | 3,311,343 |
| 2018-02-20 | $7.10 | $9.05 | 3,342,901 |
| 2018-02-16 | $7.45 | $9.50 | 210,954 |
| 2018-02-15 | $7.37 | $9.40 | 536,365 |
| 2018-02-14 | $7.16 | $9.13 | 898,271 |
| 2018-02-13 | $7.35 | $9.37 | 494,853 |
| 2018-02-12 | $7.55 | $9.63 | 1,391,885 |
| 2018-02-09 | $7.45 | $9.50 | 1,177,292 |
| 2018-02-08 | $7.53 | $9.60 | 404,287 |
| 2018-02-07 | $7.67 | $9.78 | 1,596,936 |
| 2018-02-06 | $7.95 | $10.14 | 1,332,600 |
| 2018-02-05 | $8.05 | $10.27 | 196,956 |
| 2018-02-02 | $8.08 | $10.30 | 369,901 |
| 2018-02-01 | $8.16 | $10.41 | 549,835 |
| 2018-01-31 | $8.01 | $10.21 | 2,014,200 |
| 2018-01-30 | $7.75 | $9.88 | 4,306,885 |
| 2018-01-29 | $7.30 | $9.31 | 178,273 |
| 2018-01-26 | $7.32 | $9.33 | 2,436,046 |
| 2018-01-25 | $7.10 | $9.05 | 8,947,959 |
| 2018-01-24 | $7.12 | $9.08 | 539,886 |
| 2018-01-23 | $7.24 | $9.23 | 918,270 |
| 2018-01-22 | $7.46 | $9.51 | 4,371,252 |
| 2018-01-19 | $7.89 | $10.06 | 1,073,744 |
| 2018-01-18 | $8.14 | $10.38 | 2,290,574 |
| 2018-01-17 | $8.11 | $10.34 | 5,797,369 |
| 2018-01-16 | $8.04 | $10.25 | 984,944 |
| 2018-01-12 | $8.26 | $10.53 | 663,746 |
| 2018-01-11 | $8.23 | $10.49 | 6,177,497 |
| 2018-01-10 | $8.15 | $10.39 | 559,214 |
| 2018-01-09 | $8.22 | $10.48 | 1,282,453 |
| 2018-01-08 | $8.35 | $10.65 | 2,849,612 |
| 2018-01-05 | $8.52 | $10.86 | 858,069 |
| 2018-01-04 | $8.55 | $10.90 | 1,837,701 |
| 2018-01-03 | $8.43 | $10.75 | 1,081,081 |
| 2018-01-02 | $8.70 | $11.09 | 1,307,499 |