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
- 2006-11-02 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 | $9.60 | $9.60 | 812,920 | — | — |
| 2018-12-28 | $7.80 | $7.80 | 624,920 | — | — |
| 2018-12-27 | $7.05 | $7.05 | 301,427 | — | — |
| 2018-12-26 | $7.05 | $7.05 | 265,153 | — | — |
| 2018-12-24 | $6.15 | $6.15 | 267,860 | — | — |
| 2018-12-21 | $7.05 | $7.05 | 1,419,773 | — | — |
| 2018-12-20 | $6.45 | $6.45 | 749,693 | — | — |
| 2018-12-19 | $5.70 | $5.70 | 931,213 | — | — |
| 2018-12-18 | $5.40 | $5.40 | 324,907 | — | — |
| 2018-12-17 | $5.40 | $5.40 | 1,941,947 | — | — |
| 2018-12-14 | $4.50 | $4.50 | 506,173 | — | — |
| 2018-12-13 | $4.65 | $4.65 | 282,213 | — | — |
| 2018-12-12 | $4.50 | $4.50 | 422,087 | — | — |
| 2018-12-11 | $4.95 | $4.95 | 202,593 | — | — |
| 2018-12-10 | $4.95 | $4.95 | 296,480 | — | — |
| 2018-12-07 | $5.40 | $5.40 | 112,300 | — | — |
| 2018-12-06 | $5.55 | $5.55 | 363,453 | — | — |
| 2018-12-04 | $5.55 | $5.55 | 242,940 | — | — |
| 2018-12-03 | $5.70 | $5.70 | 506,460 | — | — |
| 2018-11-30 | $5.85 | $5.85 | 887,133 | — | — |
| 2018-11-29 | $6.15 | $6.15 | 203,287 | — | — |
| 2018-11-28 | $6.45 | $6.45 | 402,860 | — | — |
| 2018-11-27 | $7.05 | $7.05 | 407,347 | — | — |
| 2018-11-26 | $6.30 | $6.30 | 275,527 | — | — |
| 2018-11-23 | $6.00 | $6.00 | 90,687 | — | — |
| 2018-11-21 | $5.55 | $5.55 | 196,213 | — | — |
| 2018-11-20 | $5.70 | $5.70 | 185,080 | — | — |
| 2018-11-19 | $5.70 | $5.70 | 190,873 | — | — |
| 2018-11-16 | $5.85 | $5.85 | 335,313 | — | — |
| 2018-11-15 | $5.55 | $5.55 | 264,613 | — | — |
| 2018-11-14 | $5.10 | $5.10 | 173,700 | — | — |
| 2018-11-13 | $5.10 | $5.10 | 64,160 | — | — |
| 2018-11-12 | $5.25 | $5.25 | 53,507 | — | — |
| 2018-11-09 | $5.40 | $5.40 | 45,547 | — | — |
| 2018-11-08 | $5.55 | $5.55 | 93,213 | — | — |
| 2018-11-07 | $5.70 | $5.70 | 148,373 | — | — |
| 2018-11-06 | $5.40 | $5.40 | 260,320 | — | — |
| 2018-11-05 | $5.70 | $5.70 | 231,540 | — | — |
| 2018-11-02 | $5.70 | $5.70 | 399,440 | — | — |
| 2018-11-01 | $5.25 | $5.25 | 161,573 | — | — |
| 2018-10-31 | $5.25 | $5.25 | 119,520 | — | — |
| 2018-10-30 | $4.95 | $4.95 | 88,473 | — | — |
| 2018-10-29 | $4.95 | $4.95 | 182,453 | — | — |
| 2018-10-26 | $4.95 | $4.95 | 106,280 | — | — |
| 2018-10-25 | $5.25 | $5.25 | 141,373 | — | — |
| 2018-10-24 | $5.25 | $5.25 | 133,427 | — | — |
| 2018-10-23 | $5.55 | $5.55 | 232,400 | — | — |
| 2018-10-22 | $5.85 | $5.85 | 73,607 | — | — |
| 2018-10-19 | $5.85 | $5.85 | 162,780 | — | — |
| 2018-10-18 | $5.85 | $5.85 | 68,473 | — | — |
| 2018-10-17 | $5.85 | $5.85 | 57,900 | — | — |
| 2018-10-16 | $5.85 | $5.85 | 251,713 | — | — |
| 2018-10-15 | $5.85 | $5.85 | 319,480 | — | — |
| 2018-10-12 | $6.60 | $6.60 | 300,820 | — | — |
| 2018-10-11 | $6.60 | $6.60 | 280,300 | — | — |
| 2018-10-10 | $7.20 | $7.20 | 216,587 | — | — |
| 2018-10-09 | $7.05 | $7.05 | 107,353 | — | — |
| 2018-10-08 | $7.20 | $7.20 | 65,393 | — | — |
| 2018-10-05 | $7.20 | $7.20 | 151,707 | — | — |
| 2018-10-04 | $7.50 | $7.50 | 136,007 | — | — |
| 2018-10-03 | $7.65 | $7.65 | 109,760 | — | — |
| 2018-10-02 | $7.65 | $7.65 | 73,120 | — | — |
| 2018-10-01 | $7.50 | $7.50 | 120,133 | — | — |
| 2018-09-28 | $7.65 | $7.65 | 163,600 | — | — |
| 2018-09-27 | $7.50 | $7.50 | 139,020 | — | — |
| 2018-09-26 | $7.35 | $7.35 | 90,380 | — | — |
| 2018-09-25 | $7.95 | $7.95 | 89,673 | — | — |
| 2018-09-24 | $7.80 | $7.80 | 155,333 | — | — |
| 2018-09-21 | $7.50 | $7.50 | 502,407 | — | — |
| 2018-09-20 | $7.95 | $7.95 | 199,613 | — | — |
| 2018-09-19 | $7.80 | $7.80 | 177,960 | — | — |
| 2018-09-18 | $7.95 | $7.95 | 175,007 | — | — |
| 2018-09-17 | $7.80 | $7.80 | 208,740 | — | — |
| 2018-09-14 | $7.80 | $7.80 | 72,033 | — | — |
| 2018-09-13 | $7.80 | $7.80 | 106,687 | — | — |
| 2018-09-12 | $7.65 | $7.65 | 104,293 | — | — |
| 2018-09-11 | $7.50 | $7.50 | 87,713 | — | — |
| 2018-09-10 | $7.65 | $7.65 | 99,620 | — | — |
| 2018-09-07 | $7.65 | $7.65 | 121,673 | — | — |
| 2018-09-06 | $7.35 | $7.35 | 96,373 | — | — |
| 2018-09-05 | $7.35 | $7.35 | 145,787 | — | — |
| 2018-09-04 | $7.50 | $7.50 | 130,993 | — | — |
| 2018-08-31 | $7.65 | $7.65 | 200,647 | — | — |
| 2018-08-30 | $7.20 | $7.20 | 163,747 | — | — |
| 2018-08-29 | $7.65 | $7.65 | 186,367 | — | — |
| 2018-08-28 | $7.95 | $7.95 | 173,640 | — | — |
| 2018-08-27 | $7.95 | $7.95 | 139,093 | — | — |
| 2018-08-24 | $7.80 | $7.80 | 132,607 | — | — |
| 2018-08-23 | $7.65 | $7.65 | 112,127 | — | — |
| 2018-08-22 | $7.65 | $7.65 | 136,553 | — | — |
| 2018-08-21 | $7.80 | $7.80 | 167,627 | — | — |
| 2018-08-20 | $7.95 | $7.95 | 113,093 | — | — |
| 2018-08-17 | $8.10 | $8.10 | 203,560 | — | — |
| 2018-08-16 | $7.65 | $7.65 | 70,680 | — | — |
| 2018-08-15 | $7.80 | $7.80 | 250,813 | — | — |
| 2018-08-14 | $7.50 | $7.50 | 62,473 | — | — |
| 2018-08-13 | $7.65 | $7.65 | 156,100 | — | — |
| 2018-08-10 | $7.95 | $7.95 | 169,260 | — | — |
| 2018-08-09 | $7.95 | $7.95 | 152,347 | — | — |
| 2018-08-08 | $7.95 | $7.95 | 342,347 | — | — |
| 2018-08-07 | $7.95 | $7.95 | 267,100 | — | — |
| 2018-08-06 | $7.95 | $7.95 | 285,427 | — | — |
| 2018-08-03 | $7.05 | $7.05 | 427,667 | — | — |
| 2018-08-02 | $7.80 | $7.80 | 337,800 | — | — |
| 2018-08-01 | $8.25 | $8.25 | 1,332,533 | — | — |
| 2018-07-31 | $8.40 | $8.40 | 653,113 | — | — |
| 2018-07-30 | $8.25 | $8.25 | 574,767 | — | — |
| 2018-07-27 | $7.65 | $7.65 | 574,560 | — | — |
| 2018-07-26 | $6.60 | $6.60 | 167,673 | — | — |
| 2018-07-25 | $6.60 | $6.60 | 251,507 | — | — |
| 2018-07-24 | $6.60 | $6.60 | 261,227 | — | — |
| 2018-07-23 | $6.60 | $6.60 | 159,773 | — | — |
| 2018-07-20 | $6.75 | $6.75 | 133,260 | — | — |
| 2018-07-19 | $6.60 | $6.60 | 145,840 | — | — |
| 2018-07-18 | $6.60 | $6.60 | 194,227 | — | — |
| 2018-07-17 | $6.30 | $6.30 | 205,300 | — | — |
| 2018-07-16 | $6.60 | $6.60 | 378,393 | — | — |
| 2018-07-13 | $6.45 | $6.45 | 344,713 | — | — |
| 2018-07-12 | $6.60 | $6.60 | 399,613 | — | — |
| 2018-07-11 | $6.90 | $6.90 | 308,540 | — | — |
| 2018-07-10 | $7.05 | $7.05 | 167,667 | — | — |
| 2018-07-09 | $7.05 | $7.05 | 269,693 | — | — |
| 2018-07-06 | $7.05 | $7.05 | 269,313 | — | — |
| 2018-07-05 | $7.20 | $7.20 | 199,547 | — | — |
| 2018-07-03 | $6.90 | $6.90 | 160,753 | — | — |
| 2018-07-02 | $7.05 | $7.05 | 369,193 | — | — |
| 2018-06-29 | $7.35 | $7.35 | 256,407 | — | — |
| 2018-06-28 | $7.20 | $7.20 | 270,680 | — | — |
| 2018-06-27 | $7.65 | $7.65 | 468,193 | — | — |
| 2018-06-26 | $6.75 | $6.75 | 0 | — | — |
| 2018-06-25 | $6.75 | $6.75 | 366,433 | — | — |
| 2018-06-22 | $7.05 | $7.05 | 3,910,133 | — | — |
| 2018-06-21 | $7.50 | $7.50 | 316,767 | — | — |
| 2018-06-20 | $7.80 | $7.80 | 473,153 | — | — |
| 2018-06-19 | $7.35 | $7.35 | 227,207 | — | — |
| 2018-06-18 | $7.95 | $7.95 | 228,367 | — | — |
| 2018-06-15 | $8.25 | $8.25 | 463,920 | — | — |
| 2018-06-14 | $7.80 | $7.80 | 319,367 | — | — |
| 2018-06-13 | $7.20 | $7.20 | 341,627 | — | — |
| 2018-06-12 | $7.05 | $7.05 | 362,833 | — | — |
| 2018-06-11 | $7.50 | $7.50 | 381,327 | — | — |
| 2018-06-08 | $7.65 | $7.65 | 333,000 | — | — |
| 2018-06-07 | $7.50 | $7.50 | 236,987 | — | — |
| 2018-06-06 | $7.65 | $7.65 | 539,253 | — | — |
| 2018-06-05 | $8.25 | $8.25 | 276,233 | — | — |
| 2018-06-04 | $8.25 | $8.25 | 209,733 | — | — |
| 2018-06-01 | $8.25 | $8.25 | 221,227 | — | — |
| 2018-05-31 | $8.10 | $8.10 | 822,807 | — | — |
| 2018-05-30 | $9.15 | $9.15 | 447,940 | — | — |
| 2018-05-29 | $8.70 | $8.70 | 307,840 | — | — |
| 2018-05-25 | $8.10 | $8.10 | 240,713 | — | — |
| 2018-05-24 | $8.25 | $8.25 | 241,353 | — | — |
| 2018-05-23 | $9.00 | $9.00 | 418,467 | — | — |
| 2018-05-22 | $8.55 | $8.55 | 792,227 | — | — |
| 2018-05-21 | $9.45 | $9.45 | 406,827 | — | — |
| 2018-05-18 | $10.05 | $10.05 | 226,953 | — | — |
| 2018-05-17 | $10.35 | $10.35 | 141,893 | — | — |
| 2018-05-16 | $10.05 | $10.05 | 207,093 | — | — |
| 2018-05-15 | $9.90 | $9.90 | 144,827 | — | — |
| 2018-05-14 | $9.90 | $9.90 | 307,747 | — | — |
| 2018-05-11 | $10.05 | $10.05 | 250,487 | — | — |
| 2018-05-10 | $9.75 | $9.75 | 332,167 | — | — |
| 2018-05-09 | $9.00 | $9.00 | 242,147 | — | — |
| 2018-05-08 | $8.85 | $8.85 | 230,367 | — | — |
| 2018-05-07 | $9.30 | $9.30 | 267,447 | — | — |
| 2018-05-04 | $9.15 | $9.15 | 188,360 | — | — |
| 2018-05-03 | $8.70 | $8.70 | 185,780 | — | — |
| 2018-05-02 | $9.30 | $9.30 | 286,727 | — | — |
| 2018-05-01 | $9.60 | $9.60 | 298,367 | — | — |
| 2018-04-30 | $9.15 | $9.15 | 285,620 | — | — |
| 2018-04-27 | $9.90 | $9.90 | 394,447 | — | — |
| 2018-04-26 | $9.90 | $9.90 | 582,427 | — | — |
| 2018-04-25 | $9.75 | $9.75 | 1,149,407 | — | — |
| 2018-04-24 | $10.95 | $10.95 | 237,533 | — | — |
| 2018-04-23 | $11.70 | $11.70 | 156,760 | — | — |
| 2018-04-20 | $12.30 | $12.30 | 238,953 | — | — |
| 2018-04-19 | $11.85 | $11.85 | 160,540 | — | — |
| 2018-04-18 | $11.40 | $11.40 | 323,460 | — | — |
| 2018-04-17 | $11.40 | $11.40 | 212,440 | — | — |
| 2018-04-16 | $10.80 | $10.80 | 253,073 | — | — |
| 2018-04-13 | $10.65 | $10.65 | 343,153 | — | — |
| 2018-04-12 | $12.00 | $12.00 | 451,060 | — | — |
| 2018-04-11 | $12.15 | $12.15 | 667,047 | — | — |
| 2018-04-10 | $10.65 | $10.65 | 517,593 | — | — |
| 2018-04-09 | $8.85 | $8.85 | 218,640 | — | — |
| 2018-04-06 | $8.25 | $8.25 | 356,220 | — | — |
| 2018-04-05 | $8.40 | $8.40 | 453,760 | — | — |
| 2018-04-04 | $8.25 | $8.25 | 627,453 | — | — |
| 2018-04-03 | $9.00 | $9.00 | 293,613 | — | — |
| 2018-04-02 | $9.00 | $9.00 | 430,573 | — | — |
| 2018-03-29 | $10.35 | $10.35 | 430,480 | — | — |
| 2018-03-28 | $10.50 | $10.50 | 246,633 | — | — |
| 2018-03-27 | $10.35 | $10.35 | 381,947 | — | — |
| 2018-03-26 | $10.50 | $10.50 | 287,880 | — | — |
| 2018-03-23 | $10.50 | $10.50 | 241,087 | — | — |
| 2018-03-22 | $11.25 | $11.25 | 296,280 | — | — |
| 2018-03-21 | $11.10 | $11.10 | 297,367 | — | — |
| 2018-03-20 | $11.40 | $11.40 | 323,540 | — | — |
| 2018-03-19 | $11.10 | $11.10 | 318,260 | — | — |
| 2018-03-16 | $12.15 | $12.15 | 1,581,033 | — | — |
| 2018-03-15 | $11.10 | $11.10 | 357,207 | — | — |
| 2018-03-14 | $11.70 | $11.70 | 283,667 | — | — |
| 2018-03-13 | $12.45 | $12.45 | 471,987 | — | — |
| 2018-03-12 | $13.20 | $13.20 | 228,453 | — | — |
| 2018-03-09 | $13.80 | $13.80 | 218,733 | — | — |
| 2018-03-08 | $13.95 | $13.95 | 276,413 | — | — |
| 2018-03-07 | $14.25 | $14.25 | 324,267 | — | — |
| 2018-03-06 | $14.25 | $14.25 | 131,807 | — | — |
| 2018-03-05 | $14.85 | $14.85 | 110,193 | — | — |
| 2018-03-02 | $14.40 | $14.40 | 167,133 | — | — |
| 2018-03-01 | $14.70 | $14.70 | 398,380 | — | — |
| 2018-02-28 | $14.25 | $14.25 | 823,527 | — | — |
| 2018-02-27 | $14.25 | $14.25 | 228,473 | — | — |
| 2018-02-26 | $13.80 | $13.80 | 222,847 | — | — |
| 2018-02-23 | $13.65 | $13.65 | 344,927 | — | — |
| 2018-02-22 | $13.35 | $13.35 | 173,627 | — | — |
| 2018-02-21 | $13.80 | $13.80 | 148,260 | — | — |
| 2018-02-20 | $14.40 | $14.40 | 234,480 | — | — |
| 2018-02-16 | $14.25 | $14.25 | 154,200 | — | — |
| 2018-02-15 | $13.65 | $13.65 | 128,740 | — | — |
| 2018-02-14 | $13.65 | $13.65 | 131,027 | — | — |
| 2018-02-13 | $14.10 | $14.10 | 126,400 | — | — |
| 2018-02-12 | $13.65 | $13.65 | 178,420 | — | — |
| 2018-02-09 | $13.20 | $13.20 | 317,980 | — | — |
| 2018-02-08 | $14.25 | $14.25 | 176,573 | — | — |
| 2018-02-07 | $14.40 | $14.40 | 234,747 | — | — |
| 2018-02-06 | $14.70 | $14.70 | 318,113 | — | — |
| 2018-02-05 | $13.80 | $13.80 | 202,547 | — | — |
| 2018-02-02 | $14.85 | $14.85 | 197,500 | — | — |
| 2018-02-01 | $16.20 | $16.20 | 243,927 | — | — |
| 2018-01-31 | $15.75 | $15.75 | 144,287 | — | — |
| 2018-01-30 | $16.80 | $16.80 | 164,667 | — | — |
| 2018-01-29 | $16.95 | $16.95 | 246,500 | — | — |
| 2018-01-26 | $16.20 | $16.20 | 179,233 | — | — |
| 2018-01-25 | $16.20 | $16.20 | 145,967 | — | — |
| 2018-01-24 | $16.95 | $16.95 | 130,507 | — | — |
| 2018-01-23 | $17.25 | $17.25 | 158,880 | — | — |
| 2018-01-22 | $18.15 | $18.15 | 140,773 | — | — |
| 2018-01-19 | $18.30 | $18.30 | 180,287 | — | — |
| 2018-01-18 | $17.25 | $17.25 | 179,213 | — | — |
| 2018-01-17 | $18.45 | $18.45 | 84,820 | — | — |
| 2018-01-16 | $18.90 | $18.90 | 188,873 | — | — |
| 2018-01-12 | $19.50 | $19.50 | 89,020 | — | — |
| 2018-01-11 | $19.50 | $19.50 | 194,213 | — | — |
| 2018-01-10 | $18.75 | $18.75 | 216,600 | — | — |
| 2018-01-09 | $18.60 | $18.60 | 79,133 | — | — |
| 2018-01-08 | $18.75 | $18.75 | 123,127 | — | — |
| 2018-01-05 | $19.05 | $19.05 | 226,593 | — | — |
| 2018-01-04 | $19.65 | $19.65 | 276,107 | — | — |
| 2018-01-03 | $20.10 | $20.10 | 354,473 | — | — |
| 2018-01-02 | $19.20 | $19.20 | 241,893 | — | — |