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
- 1999-01-05 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 | $8.73 | $8.73 | 7,402 | — | — |
| 2018-12-28 | $8.46 | $8.46 | 23,866 | — | — |
| 2018-12-27 | $8.81 | $8.81 | 20,803 | — | — |
| 2018-12-26 | $9.01 | $9.01 | 3,063 | — | — |
| 2018-12-24 | $8.89 | $8.89 | 7,785 | — | — |
| 2018-12-21 | $9.01 | $9.01 | 19,017 | — | — |
| 2018-12-20 | $9.17 | $9.17 | 13,529 | — | — |
| 2018-12-19 | $9.40 | $9.40 | 1,532 | — | — |
| 2018-12-18 | $9.56 | $9.56 | 3,701 | — | — |
| 2018-12-17 | $9.68 | $9.68 | 255 | — | — |
| 2018-12-14 | $9.72 | $9.72 | 12,125 | — | — |
| 2018-12-13 | $9.97 | $9.97 | 638 | — | — |
| 2018-12-12 | $9.99 | $9.99 | 0 | — | — |
| 2018-12-11 | $9.99 | $9.99 | 4,212 | — | — |
| 2018-12-10 | $9.95 | $9.95 | 1,276 | — | — |
| 2018-12-07 | $9.90 | $9.90 | 2,042 | — | — |
| 2018-12-06 | $9.92 | $9.92 | 3,063 | — | — |
| 2018-12-04 | $10.03 | $10.03 | 148,687 | — | — |
| 2018-12-03 | $10.19 | $10.19 | 893 | — | — |
| 2018-11-30 | $10.44 | $10.44 | 0 | — | — |
| 2018-11-29 | $10.44 | $10.44 | 2,170 | — | — |
| 2018-11-28 | $10.50 | $10.50 | 511 | — | — |
| 2018-11-27 | $10.42 | $10.42 | 0 | — | — |
| 2018-11-26 | $10.42 | $10.42 | 5,488 | — | — |
| 2018-11-23 | $10.38 | $10.38 | 0 | — | — |
| 2018-11-21 | $10.38 | $10.38 | 1,149 | — | — |
| 2018-11-20 | $10.38 | $10.38 | 27,823 | — | — |
| 2018-11-19 | $10.38 | $10.38 | 1,787 | — | — |
| 2018-11-16 | $10.50 | $10.50 | 0 | — | — |
| 2018-11-15 | $10.50 | $10.50 | 0 | — | — |
| 2018-11-14 | $10.50 | $10.50 | 893 | — | — |
| 2018-11-13 | $10.50 | $10.50 | 128 | — | — |
| 2018-11-12 | $10.50 | $10.50 | 1,276 | — | — |
| 2018-11-09 | $10.50 | $10.50 | 13,529 | — | — |
| 2018-11-08 | $10.19 | $10.19 | 0 | — | — |
| 2018-11-07 | $10.19 | $10.19 | 128 | — | — |
| 2018-11-06 | $10.50 | $10.50 | 893 | — | — |
| 2018-11-05 | $10.56 | $10.56 | 0 | — | — |
| 2018-11-02 | $10.56 | $10.56 | 0 | — | — |
| 2018-11-01 | $10.56 | $10.56 | 7,147 | — | — |
| 2018-10-31 | $10.42 | $10.42 | 128 | — | — |
| 2018-10-30 | $10.42 | $10.42 | 4,467 | — | — |
| 2018-10-29 | $10.42 | $10.42 | 2,553 | — | — |
| 2018-10-26 | $10.48 | $10.48 | 383 | — | — |
| 2018-10-25 | $10.48 | $10.48 | 2,553 | — | — |
| 2018-10-24 | $10.58 | $10.58 | 893 | — | — |
| 2018-10-23 | $10.70 | $10.70 | 60,751 | — | — |
| 2018-10-22 | $10.73 | $10.73 | 0 | — | — |
| 2018-10-19 | $10.73 | $10.73 | 128 | — | — |
| 2018-10-18 | $10.70 | $10.70 | 0 | — | — |
| 2018-10-17 | $10.70 | $10.70 | 0 | — | — |
| 2018-10-16 | $10.70 | $10.70 | 2,553 | — | — |
| 2018-10-15 | $10.73 | $10.73 | 0 | — | — |
| 2018-10-12 | $10.73 | $10.73 | 0 | — | — |
| 2018-10-11 | $10.73 | $10.73 | 0 | — | — |
| 2018-10-10 | $10.73 | $10.73 | 0 | — | — |
| 2018-10-09 | $10.73 | $10.73 | 1,276 | — | — |
| 2018-10-08 | $10.73 | $10.73 | 1,787 | — | — |
| 2018-10-05 | $10.73 | $10.73 | 255 | — | — |
| 2018-10-04 | $10.73 | $10.73 | 0 | — | — |
| 2018-10-03 | $10.73 | $10.73 | 0 | — | — |
| 2018-10-02 | $10.73 | $10.73 | 128 | — | — |
| 2018-10-01 | $10.72 | $10.72 | 0 | — | — |
| 2018-09-28 | $10.72 | $10.72 | 2,553 | — | — |
| 2018-09-27 | $10.73 | $10.73 | 3,063 | — | — |
| 2018-09-26 | $10.73 | $10.73 | 7,402 | — | — |
| 2018-09-25 | $10.77 | $10.77 | 0 | — | — |
| 2018-09-24 | $10.77 | $10.77 | 0 | — | — |
| 2018-09-21 | $10.77 | $10.77 | 0 | — | — |
| 2018-09-20 | $10.77 | $10.77 | 37,523 | — | — |
| 2018-09-19 | $10.77 | $10.77 | 67,388 | — | — |
| 2018-09-18 | $10.77 | $10.77 | 0 | — | — |
| 2018-09-17 | $10.77 | $10.77 | 2,170 | — | — |
| 2018-09-14 | $10.77 | $10.77 | 0 | — | — |
| 2018-09-13 | $10.77 | $10.77 | 0 | — | — |
| 2018-09-12 | $10.77 | $10.77 | 0 | — | — |
| 2018-09-11 | $10.77 | $10.77 | 4,467 | — | — |
| 2018-09-10 | $10.77 | $10.77 | 4,595 | — | — |
| 2018-09-07 | $10.77 | $10.77 | 638 | — | — |
| 2018-09-06 | $10.77 | $10.77 | 0 | — | — |
| 2018-09-05 | $10.77 | $10.77 | 8,423 | — | — |
| 2018-09-04 | $10.77 | $10.77 | 11,487 | — | — |
| 2018-08-31 | $10.77 | $10.77 | 0 | — | — |
| 2018-08-30 | $10.77 | $10.77 | 0 | — | — |
| 2018-08-29 | $10.77 | $10.77 | 128 | — | — |
| 2018-08-28 | $10.75 | $10.75 | 2,808 | — | — |
| 2018-08-27 | $10.73 | $10.73 | 255 | — | — |
| 2018-08-24 | $10.77 | $10.77 | 6,254 | — | — |
| 2018-08-23 | $10.77 | $10.77 | 0 | — | — |
| 2018-08-22 | $10.77 | $10.77 | 383 | — | — |
| 2018-08-21 | $10.77 | $10.77 | 0 | — | — |
| 2018-08-20 | $10.77 | $10.77 | 255 | — | — |
| 2018-08-17 | $10.77 | $10.77 | 2,553 | — | — |
| 2018-08-16 | $10.77 | $10.77 | 766 | — | — |
| 2018-08-15 | $10.77 | $10.77 | 128 | — | — |
| 2018-08-14 | $10.81 | $10.81 | 1,276 | — | — |
| 2018-08-13 | $10.77 | $10.77 | 9,317 | — | — |
| 2018-08-10 | $10.77 | $10.77 | 4,212 | — | — |
| 2018-08-09 | $10.73 | $10.73 | 0 | — | — |
| 2018-08-08 | $10.73 | $10.73 | 0 | — | — |
| 2018-08-07 | $10.73 | $10.73 | 11,614 | — | — |
| 2018-08-06 | $10.77 | $10.77 | 6,637 | — | — |
| 2018-08-03 | $10.73 | $10.73 | 1,659 | — | — |
| 2018-08-02 | $10.77 | $10.77 | 4,595 | — | — |
| 2018-08-01 | $10.77 | $10.77 | 0 | — | — |
| 2018-07-31 | $10.77 | $10.77 | 0 | — | — |
| 2018-07-30 | $10.77 | $10.77 | 0 | — | — |
| 2018-07-27 | $10.77 | $10.77 | 5,105 | — | — |
| 2018-07-26 | $10.73 | $10.73 | 0 | — | — |
| 2018-07-25 | $10.73 | $10.73 | 3,446 | — | — |
| 2018-07-24 | $10.73 | $10.73 | 511 | — | — |
| 2018-07-23 | $10.70 | $10.70 | 2,935 | — | — |
| 2018-07-20 | $10.74 | $10.74 | 0 | — | — |
| 2018-07-19 | $10.74 | $10.74 | 893 | — | — |
| 2018-07-18 | $10.73 | $10.73 | 4,212 | — | — |
| 2018-07-17 | $10.77 | $10.77 | 0 | — | — |
| 2018-07-16 | $10.77 | $10.77 | 0 | — | — |
| 2018-07-13 | $10.77 | $10.77 | 0 | — | — |
| 2018-07-12 | $10.77 | $10.77 | 0 | — | — |
| 2018-07-11 | $10.77 | $10.77 | 0 | — | — |
| 2018-07-10 | $10.77 | $10.77 | 6,764 | — | — |
| 2018-07-09 | $10.70 | $10.70 | 9,062 | — | — |
| 2018-07-06 | $10.70 | $10.70 | 383 | — | — |
| 2018-07-05 | $10.70 | $10.70 | 383 | — | — |
| 2018-07-03 | $10.77 | $10.77 | 0 | — | — |
| 2018-07-02 | $10.77 | $10.77 | 6,509 | — | — |
| 2018-06-29 | $10.74 | $10.74 | 1,021 | — | — |
| 2018-06-28 | $10.76 | $10.76 | 4,084 | — | — |
| 2018-06-27 | $10.73 | $10.73 | 2,297 | — | — |
| 2018-06-26 | $10.68 | $10.68 | 2,553 | — | — |
| 2018-06-25 | $10.68 | $10.68 | 128 | — | — |
| 2018-06-22 | $10.66 | $10.66 | 17,485 | — | — |
| 2018-06-21 | $10.62 | $10.62 | 3,701 | — | — |
| 2018-06-20 | $10.65 | $10.65 | 0 | — | — |
| 2018-06-19 | $10.65 | $10.65 | 23,866 | — | — |
| 2018-06-18 | $10.58 | $10.58 | 6,892 | — | — |
| 2018-06-15 | $10.62 | $10.62 | 766 | — | — |
| 2018-06-14 | $10.58 | $10.58 | 255 | — | — |
| 2018-06-13 | $10.62 | $10.62 | 0 | — | — |
| 2018-06-12 | $10.62 | $10.62 | 511 | — | — |
| 2018-06-11 | $10.58 | $10.58 | 4,722 | — | — |
| 2018-06-08 | $10.62 | $10.62 | 0 | — | — |
| 2018-06-07 | $10.62 | $10.62 | 2,553 | — | — |
| 2018-06-06 | $10.62 | $10.62 | 5,233 | — | — |
| 2018-06-05 | $10.58 | $10.58 | 893 | — | — |
| 2018-06-04 | $10.65 | $10.65 | 0 | — | — |
| 2018-06-01 | $10.65 | $10.65 | 255 | — | — |
| 2018-05-31 | $10.58 | $10.58 | 0 | — | — |
| 2018-05-30 | $10.58 | $10.58 | 4,850 | — | — |
| 2018-05-29 | $10.65 | $10.65 | 0 | — | — |
| 2018-05-25 | $10.65 | $10.65 | 255 | — | — |
| 2018-05-24 | $10.58 | $10.58 | 0 | — | — |
| 2018-05-23 | $10.58 | $10.58 | 2,425 | — | — |
| 2018-05-22 | $10.64 | $10.64 | 0 | — | — |
| 2018-05-21 | $10.64 | $10.64 | 0 | — | — |
| 2018-05-18 | $10.64 | $10.64 | 0 | — | — |
| 2018-05-17 | $10.64 | $10.64 | 0 | — | — |
| 2018-05-16 | $10.64 | $10.64 | 3,956 | — | — |
| 2018-05-15 | $10.58 | $10.58 | 0 | — | — |
| 2018-05-14 | $10.58 | $10.58 | 0 | — | — |
| 2018-05-11 | $10.58 | $10.58 | 0 | — | — |
| 2018-05-10 | $10.58 | $10.58 | 6,509 | — | — |
| 2018-05-09 | $10.62 | $10.62 | 638 | — | — |
| 2018-05-08 | $10.69 | $10.69 | 9,700 | — | — |
| 2018-05-07 | $10.65 | $10.65 | 0 | — | — |
| 2018-05-04 | $10.65 | $10.65 | 4,722 | — | — |
| 2018-05-03 | $10.58 | $10.58 | 0 | — | — |
| 2018-05-02 | $10.58 | $10.58 | 23,866 | — | — |
| 2018-05-01 | $10.42 | $10.42 | 10,083 | — | — |
| 2018-04-30 | $10.45 | $10.45 | 6,381 | — | — |
| 2018-04-27 | $10.42 | $10.42 | 1,532 | — | — |
| 2018-04-26 | $10.42 | $10.42 | 3,063 | — | — |
| 2018-04-25 | $10.42 | $10.42 | 0 | — | — |
| 2018-04-24 | $10.42 | $10.42 | 6,126 | — | — |
| 2018-04-23 | $10.42 | $10.42 | 1,276 | — | — |
| 2018-04-20 | $10.42 | $10.42 | 0 | — | — |
| 2018-04-19 | $10.42 | $10.42 | 0 | — | — |
| 2018-04-18 | $10.42 | $10.42 | 6,892 | — | — |
| 2018-04-17 | $10.42 | $10.42 | 2,680 | — | — |
| 2018-04-16 | $10.38 | $10.38 | 6,637 | — | — |
| 2018-04-13 | $10.42 | $10.42 | 0 | — | — |
| 2018-04-12 | $10.42 | $10.42 | 6,637 | — | — |
| 2018-04-11 | $10.34 | $10.34 | 1,149 | — | — |
| 2018-04-10 | $10.42 | $10.42 | 0 | — | — |
| 2018-04-09 | $10.42 | $10.42 | 21,697 | — | — |
| 2018-04-06 | $10.42 | $10.42 | 18,378 | — | — |
| 2018-04-05 | $10.30 | $10.30 | 766 | — | — |
| 2018-04-04 | $10.34 | $10.34 | 1,404 | — | — |
| 2018-04-03 | $10.42 | $10.42 | 383 | — | — |
| 2018-04-02 | $10.60 | $10.60 | 10,210 | — | — |
| 2018-03-29 | $10.49 | $10.49 | 21,059 | — | — |
| 2018-03-28 | $10.42 | $10.42 | 0 | — | — |
| 2018-03-27 | $10.42 | $10.42 | 0 | — | — |
| 2018-03-26 | $10.42 | $10.42 | 2,425 | — | — |
| 2018-03-23 | $10.49 | $10.49 | 638 | — | — |
| 2018-03-22 | $10.46 | $10.46 | 7,275 | — | — |
| 2018-03-21 | $10.46 | $10.46 | 1,659 | — | — |
| 2018-03-20 | $10.42 | $10.42 | 1,659 | — | — |
| 2018-03-19 | $10.42 | $10.42 | 766 | — | — |
| 2018-03-16 | $10.46 | $10.46 | 14,805 | — | — |
| 2018-03-15 | $10.44 | $10.44 | 6,892 | — | — |
| 2018-03-14 | $10.41 | $10.41 | 18,506 | — | — |
| 2018-03-13 | $10.34 | $10.34 | 2,808 | — | — |
| 2018-03-12 | $10.38 | $10.38 | 0 | — | — |
| 2018-03-09 | $10.38 | $10.38 | 0 | — | — |
| 2018-03-08 | $10.38 | $10.38 | 2,425 | — | — |
| 2018-03-07 | $10.46 | $10.46 | 11,104 | — | — |
| 2018-03-06 | $10.38 | $10.38 | 12,125 | — | — |
| 2018-03-05 | $10.42 | $10.42 | 2,297 | — | — |
| 2018-03-02 | $10.45 | $10.45 | 4,850 | — | — |
| 2018-03-01 | $10.42 | $10.42 | 511 | — | — |
| 2018-02-28 | $10.50 | $10.50 | 0 | — | — |
| 2018-02-27 | $10.50 | $10.50 | 8,296 | — | — |
| 2018-02-26 | $10.25 | $10.25 | 929 | — | — |
| 2018-02-23 | $10.21 | $10.21 | 1,460 | — | — |
| 2018-02-22 | $10.25 | $10.25 | 4,911 | — | — |
| 2018-02-21 | $10.21 | $10.21 | 265 | — | — |
| 2018-02-20 | $10.21 | $10.21 | 1,195 | — | — |
| 2018-02-16 | $10.21 | $10.21 | 1,726 | — | — |
| 2018-02-15 | $10.25 | $10.25 | 0 | — | — |
| 2018-02-14 | $10.25 | $10.25 | 19,246 | — | — |
| 2018-02-13 | $10.21 | $10.21 | 531 | — | — |
| 2018-02-12 | $10.21 | $10.21 | 4,380 | — | — |
| 2018-02-09 | $10.21 | $10.21 | 8,628 | — | — |
| 2018-02-08 | $10.21 | $10.21 | 10,353 | — | — |
| 2018-02-07 | $10.22 | $10.22 | 31,723 | — | — |
| 2018-02-06 | $10.21 | $10.21 | 2,522 | — | — |
| 2018-02-05 | $10.21 | $10.21 | 133 | — | — |
| 2018-02-02 | $10.25 | $10.25 | 6,371 | — | — |
| 2018-02-01 | $10.21 | $10.21 | 1,327 | — | — |
| 2018-01-31 | $10.21 | $10.21 | 1,593 | — | — |
| 2018-01-30 | $10.17 | $10.17 | 0 | — | — |
| 2018-01-29 | $10.17 | $10.17 | 9,026 | — | — |
| 2018-01-26 | $10.17 | $10.17 | 0 | — | — |
| 2018-01-25 | $10.17 | $10.17 | 1,460 | — | — |
| 2018-01-24 | $10.21 | $10.21 | 13,273 | — | — |
| 2018-01-23 | $10.21 | $10.21 | 531 | — | — |
| 2018-01-22 | $10.13 | $10.13 | 398 | — | — |
| 2018-01-19 | $10.17 | $10.17 | 36,369 | — | — |
| 2018-01-18 | $10.17 | $10.17 | 5,442 | — | — |
| 2018-01-17 | $10.17 | $10.17 | 6,371 | — | — |
| 2018-01-16 | $10.06 | $10.06 | 0 | — | — |
| 2018-01-12 | $10.06 | $10.06 | 1,327 | — | — |
| 2018-01-11 | $10.25 | $10.25 | 2,256 | — | — |
| 2018-01-10 | $10.06 | $10.06 | 1,593 | — | — |
| 2018-01-09 | $10.17 | $10.17 | 0 | — | — |
| 2018-01-08 | $10.17 | $10.17 | 531 | — | — |
| 2018-01-05 | $10.10 | $10.10 | 929 | — | — |
| 2018-01-04 | $10.06 | $10.06 | 18,317 | — | — |
| 2018-01-03 | $10.06 | $10.06 | 0 | — | — |
| 2018-01-02 | $10.06 | $10.06 | 6,106 | — | — |