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
- 2010-10-15 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 | $7.79 | $9.13 | 8,700 |
| 2018-12-28 | $7.90 | $9.26 | 17,700 |
| 2018-12-27 | $7.80 | $9.04 | 23,800 |
| 2018-12-26 | $7.62 | $8.83 | 23,300 |
| 2018-12-24 | $7.62 | $8.83 | 7,200 |
| 2018-12-21 | $7.77 | $9.00 | 11,800 |
| 2018-12-20 | $8.05 | $9.33 | 27,200 |
| 2018-12-19 | $7.64 | $8.85 | 14,000 |
| 2018-12-18 | $7.83 | $9.07 | 11,500 |
| 2018-12-17 | $7.77 | $9.00 | 15,700 |
| 2018-12-14 | $7.90 | $9.16 | 5,700 |
| 2018-12-13 | $8.20 | $9.50 | 7,900 |
| 2018-12-12 | $8.27 | $9.58 | 9,600 |
| 2018-12-11 | $8.15 | $9.45 | 17,100 |
| 2018-12-10 | $8.06 | $9.34 | 18,200 |
| 2018-12-07 | $8.28 | $9.60 | 12,400 |
| 2018-12-06 | $8.05 | $9.33 | 7,200 |
| 2018-12-04 | $8.21 | $9.51 | 8,300 |
| 2018-12-03 | $8.20 | $9.50 | 11,900 |
| 2018-11-30 | $8.31 | $9.63 | 6,400 |
| 2018-11-29 | $8.35 | $9.68 | 7,300 |
| 2018-11-28 | $8.01 | $9.28 | 7,700 |
| 2018-11-27 | $8.25 | $9.56 | 139,400 |
| 2018-11-26 | $7.90 | $9.16 | 10,200 |
| 2018-11-23 | $8.04 | $9.32 | 1,100 |
| 2018-11-21 | $8.02 | $9.29 | 5,300 |
| 2018-11-20 | $7.62 | $8.83 | 4,600 |
| 2018-11-19 | $8.11 | $9.40 | 11,200 |
| 2018-11-16 | $8.00 | $9.27 | 11,500 |
| 2018-11-15 | $8.00 | $9.27 | 11,400 |
| 2018-11-14 | $7.78 | $9.02 | 10,600 |
| 2018-11-13 | $7.67 | $8.89 | 16,800 |
| 2018-11-12 | $7.87 | $9.12 | 13,200 |
| 2018-11-09 | $8.03 | $9.31 | 2,300 |
| 2018-11-08 | $7.90 | $9.16 | 29,200 |
| 2018-11-07 | $7.80 | $9.04 | 17,200 |
| 2018-11-06 | $7.93 | $9.19 | 15,400 |
| 2018-11-05 | $8.15 | $9.45 | 15,500 |
| 2018-11-02 | $8.38 | $9.71 | 12,600 |
| 2018-11-01 | $8.19 | $9.49 | 17,300 |
| 2018-10-31 | $7.89 | $9.14 | 20,000 |
| 2018-10-30 | $8.11 | $9.40 | 17,300 |
| 2018-10-29 | $7.71 | $8.94 | 16,600 |
| 2018-10-26 | $7.99 | $9.26 | 49,200 |
| 2018-10-25 | $8.16 | $9.46 | 36,900 |
| 2018-10-24 | $8.05 | $9.33 | 23,700 |
| 2018-10-23 | $8.23 | $9.54 | 118,800 |
| 2018-10-22 | $8.21 | $9.51 | 25,300 |
| 2018-10-19 | $8.07 | $9.35 | 43,100 |
| 2018-10-18 | $8.00 | $9.27 | 21,100 |
| 2018-10-17 | $8.15 | $9.45 | 15,900 |
| 2018-10-16 | $7.96 | $9.22 | 32,600 |
| 2018-10-15 | $8.09 | $9.38 | 24,200 |
| 2018-10-12 | $8.29 | $9.61 | 18,600 |
| 2018-10-11 | $8.13 | $9.42 | 9,400 |
| 2018-10-10 | $8.13 | $9.42 | 25,900 |
| 2018-10-09 | $8.30 | $9.62 | 7,400 |
| 2018-10-08 | $7.86 | $9.11 | 10,000 |
| 2018-10-05 | $7.72 | $8.95 | 7,000 |
| 2018-10-04 | $7.66 | $8.88 | 10,100 |
| 2018-10-03 | $7.60 | $8.75 | 7,500 |
| 2018-10-02 | $7.29 | $8.39 | 14,600 |
| 2018-10-01 | $6.91 | $7.96 | 27,400 |
| 2018-09-28 | $6.96 | $8.01 | 16,000 |
| 2018-09-27 | $7.18 | $8.27 | 21,500 |
| 2018-09-26 | $6.94 | $7.99 | 13,500 |
| 2018-09-25 | $6.89 | $7.93 | 4,800 |
| 2018-09-24 | $6.91 | $7.96 | 5,300 |
| 2018-09-21 | $7.13 | $8.21 | 14,100 |
| 2018-09-20 | $6.93 | $7.98 | 34,000 |
| 2018-09-19 | $6.55 | $7.54 | 15,900 |
| 2018-09-18 | $6.68 | $7.69 | 20,200 |
| 2018-09-17 | $6.63 | $7.63 | 10,300 |
| 2018-09-14 | $6.57 | $7.56 | 32,500 |
| 2018-09-13 | $6.40 | $7.37 | 11,300 |
| 2018-09-12 | $6.46 | $7.44 | 32,300 |
| 2018-09-11 | $6.49 | $7.47 | 17,000 |
| 2018-09-10 | $6.65 | $7.66 | 7,900 |
| 2018-09-07 | $6.71 | $7.73 | 14,800 |
| 2018-09-06 | $6.72 | $7.74 | 18,200 |
| 2018-09-05 | $6.60 | $7.60 | 36,800 |
| 2018-09-04 | $6.64 | $7.64 | 5,200 |
| 2018-08-31 | $6.70 | $7.71 | 40,100 |
| 2018-08-30 | $6.64 | $7.64 | 7,900 |
| 2018-08-29 | $6.85 | $7.89 | 7,800 |
| 2018-08-28 | $6.79 | $7.82 | 4,800 |
| 2018-08-27 | $6.99 | $8.05 | 4,600 |
| 2018-08-24 | $7.01 | $8.07 | 5,400 |
| 2018-08-23 | $6.87 | $7.91 | 7,600 |
| 2018-08-22 | $6.96 | $8.01 | 7,800 |
| 2018-08-21 | $6.80 | $7.83 | 7,300 |
| 2018-08-20 | $7.18 | $8.27 | 10,200 |
| 2018-08-17 | $7.35 | $8.46 | 21,900 |
| 2018-08-16 | $7.17 | $8.25 | 29,900 |
| 2018-08-15 | $7.31 | $8.42 | 11,800 |
| 2018-08-14 | $7.40 | $8.52 | 16,000 |
| 2018-08-13 | $7.27 | $8.37 | 13,700 |
| 2018-08-10 | $6.98 | $8.04 | 8,600 |
| 2018-08-09 | $7.36 | $8.47 | 14,500 |
| 2018-08-08 | $7.44 | $8.57 | 7,700 |
| 2018-08-07 | $7.75 | $8.92 | 8,500 |
| 2018-08-06 | $7.61 | $8.76 | 6,500 |
| 2018-08-03 | $7.68 | $8.84 | 9,900 |
| 2018-08-02 | $7.55 | $8.69 | 10,200 |
| 2018-08-01 | $7.27 | $8.37 | 130,600 |
| 2018-07-31 | $7.35 | $8.46 | 416,800 |
| 2018-07-30 | $7.40 | $8.52 | 598,400 |
| 2018-07-27 | $7.47 | $8.60 | 664,200 |
| 2018-07-26 | $7.39 | $8.51 | 28,700 |
| 2018-07-25 | $7.58 | $8.73 | 25,500 |
| 2018-07-24 | $7.64 | $8.80 | 17,700 |
| 2018-07-23 | $7.44 | $8.57 | 10,800 |
| 2018-07-20 | $7.55 | $8.69 | 12,300 |
| 2018-07-19 | $7.35 | $8.46 | 45,800 |
| 2018-07-18 | $7.25 | $8.35 | 4,400 |
| 2018-07-17 | $7.21 | $8.30 | 19,600 |
| 2018-07-16 | $7.00 | $8.06 | 14,600 |
| 2018-07-13 | $6.99 | $8.05 | 8,400 |
| 2018-07-12 | $7.00 | $8.06 | 21,800 |
| 2018-07-11 | $7.22 | $8.31 | 16,900 |
| 2018-07-10 | $6.94 | $7.99 | 131,000 |
| 2018-07-09 | $7.39 | $8.51 | 13,500 |
| 2018-07-06 | $7.30 | $8.40 | 20,000 |
| 2018-07-05 | $7.20 | $8.23 | 4,600 |
| 2018-07-03 | $7.23 | $8.26 | 11,900 |
| 2018-07-02 | $7.59 | $8.67 | 16,000 |
| 2018-06-29 | $7.02 | $8.02 | 13,500 |
| 2018-06-28 | $7.30 | $8.34 | 13,100 |
| 2018-06-27 | $7.13 | $8.15 | 13,600 |
| 2018-06-26 | $7.45 | $8.51 | 11,400 |
| 2018-06-25 | $7.42 | $8.48 | 11,300 |
| 2018-06-22 | $7.43 | $8.49 | 9,200 |
| 2018-06-21 | $7.55 | $8.63 | 30,600 |
| 2018-06-20 | $7.48 | $8.55 | 9,500 |
| 2018-06-19 | $7.35 | $8.40 | 46,600 |
| 2018-06-18 | $7.12 | $8.14 | 34,200 |
| 2018-06-15 | $7.12 | $8.14 | 24,400 |
| 2018-06-14 | $7.04 | $8.05 | 28,300 |
| 2018-06-13 | $7.30 | $8.34 | 21,600 |
| 2018-06-12 | $7.19 | $8.22 | 18,400 |
| 2018-06-11 | $7.08 | $8.09 | 41,300 |
| 2018-06-08 | $7.10 | $8.11 | 7,100 |
| 2018-06-07 | $6.70 | $7.66 | 34,700 |
| 2018-06-06 | $7.05 | $8.06 | 16,100 |
| 2018-06-05 | $7.32 | $8.37 | 39,100 |
| 2018-06-04 | $7.71 | $8.81 | 33,900 |
| 2018-06-01 | $7.68 | $8.78 | 28,000 |
| 2018-05-31 | $7.66 | $8.75 | 10,600 |
| 2018-05-30 | $7.42 | $8.48 | 17,600 |
| 2018-05-29 | $7.40 | $8.46 | 13,200 |
| 2018-05-25 | $7.52 | $8.59 | 23,100 |
| 2018-05-24 | $7.50 | $8.57 | 19,600 |
| 2018-05-23 | $7.68 | $8.78 | 13,400 |
| 2018-05-22 | $7.68 | $8.78 | 81,200 |
| 2018-05-21 | $7.53 | $8.61 | 20,300 |
| 2018-05-18 | $7.36 | $8.41 | 5,100 |
| 2018-05-17 | $7.40 | $8.46 | 9,700 |
| 2018-05-16 | $7.79 | $8.90 | 6,800 |
| 2018-05-15 | $7.67 | $8.77 | 7,200 |
| 2018-05-14 | $7.92 | $9.05 | 8,100 |
| 2018-05-11 | $8.12 | $9.28 | 7,900 |
| 2018-05-10 | $8.55 | $9.77 | 5,600 |
| 2018-05-09 | $8.35 | $9.54 | 4,200 |
| 2018-05-08 | $8.55 | $9.77 | 5,000 |
| 2018-05-07 | $8.45 | $9.66 | 7,600 |
| 2018-05-04 | $8.64 | $9.87 | 6,100 |
| 2018-05-03 | $8.68 | $9.92 | 6,700 |
| 2018-05-02 | $8.69 | $9.93 | 213,700 |
| 2018-05-01 | $9.00 | $10.29 | 6,200 |
| 2018-04-30 | $9.09 | $10.39 | 5,900 |
| 2018-04-27 | $9.19 | $10.50 | 34,400 |
| 2018-04-26 | $9.00 | $10.29 | 7,500 |
| 2018-04-25 | $9.51 | $10.87 | 16,500 |
| 2018-04-24 | $9.24 | $10.56 | 496,500 |
| 2018-04-23 | $9.22 | $10.54 | 1,445,500 |
| 2018-04-20 | $9.78 | $11.18 | 9,300 |
| 2018-04-19 | $10.58 | $12.09 | 10,500 |
| 2018-04-18 | $10.77 | $12.31 | 3,700 |
| 2018-04-17 | $10.67 | $12.19 | 5,200 |
| 2018-04-16 | $10.41 | $11.90 | 47,100 |
| 2018-04-13 | $10.51 | $12.01 | 3,300 |
| 2018-04-12 | $10.64 | $12.16 | 7,900 |
| 2018-04-11 | $10.52 | $11.95 | 5,800 |
| 2018-04-10 | $10.27 | $11.67 | 3,600 |
| 2018-04-09 | $10.75 | $12.21 | 3,500 |
| 2018-04-06 | $10.80 | $12.27 | 5,200 |
| 2018-04-05 | $11.06 | $12.56 | 10,400 |
| 2018-04-04 | $10.82 | $12.29 | 12,400 |
| 2018-04-03 | $10.58 | $12.02 | 26,900 |
| 2018-04-02 | $10.59 | $12.03 | 4,400 |
| 2018-03-29 | $10.87 | $12.35 | 51,300 |
| 2018-03-28 | $10.76 | $12.22 | 5,500 |
| 2018-03-27 | $10.56 | $11.99 | 3,500 |
| 2018-03-26 | $10.78 | $12.24 | 4,600 |
| 2018-03-23 | $10.79 | $12.26 | 3,000 |
| 2018-03-22 | $10.75 | $12.21 | 30,700 |
| 2018-03-21 | $11.05 | $12.55 | 12,100 |
| 2018-03-20 | $11.20 | $12.72 | 5,300 |
| 2018-03-19 | $11.35 | $12.89 | 4,900 |
| 2018-03-16 | $11.39 | $12.94 | 7,700 |
| 2018-03-15 | $11.30 | $12.84 | 8,000 |
| 2018-03-14 | $11.43 | $12.98 | 89,800 |
| 2018-03-13 | $11.48 | $13.04 | 8,400 |
| 2018-03-12 | $11.45 | $13.01 | 5,700 |
| 2018-03-09 | $11.37 | $12.91 | 31,400 |
| 2018-03-08 | $11.43 | $12.98 | 5,400 |
| 2018-03-07 | $11.29 | $12.82 | 11,800 |
| 2018-03-06 | $11.14 | $12.65 | 11,100 |
| 2018-03-05 | $11.30 | $12.84 | 3,500 |
| 2018-03-02 | $10.91 | $12.39 | 5,800 |
| 2018-03-01 | $10.82 | $12.29 | 5,300 |
| 2018-02-28 | $10.72 | $12.18 | 7,800 |
| 2018-02-27 | $10.90 | $12.38 | 11,500 |
| 2018-02-26 | $11.05 | $12.55 | 39,500 |
| 2018-02-23 | $11.45 | $13.01 | 1,400 |
| 2018-02-22 | $11.45 | $13.01 | 8,500 |
| 2018-02-21 | $11.40 | $12.95 | 15,300 |
| 2018-02-20 | $11.43 | $12.98 | 10,500 |
| 2018-02-16 | $11.41 | $12.96 | 5,900 |
| 2018-02-15 | $11.40 | $12.95 | 10,300 |
| 2018-02-14 | $11.53 | $13.10 | 6,900 |
| 2018-02-13 | $11.10 | $12.61 | 5,100 |
| 2018-02-12 | $11.18 | $12.70 | 3,200 |
| 2018-02-09 | $11.18 | $12.70 | 11,100 |
| 2018-02-08 | $11.13 | $12.64 | 5,800 |
| 2018-02-07 | $11.03 | $12.53 | 12,300 |
| 2018-02-06 | $11.13 | $12.64 | 7,300 |
| 2018-02-05 | $11.01 | $12.51 | 5,900 |
| 2018-02-02 | $11.55 | $13.12 | 14,200 |
| 2018-02-01 | $11.79 | $13.39 | 5,000 |
| 2018-01-31 | $11.56 | $13.13 | 40,900 |
| 2018-01-30 | $11.33 | $12.87 | 11,600 |
| 2018-01-29 | $11.41 | $12.96 | 4,300 |
| 2018-01-26 | $11.44 | $12.99 | 29,900 |
| 2018-01-25 | $11.55 | $13.12 | 12,600 |
| 2018-01-24 | $11.70 | $13.29 | 11,400 |
| 2018-01-23 | $11.15 | $12.66 | 19,400 |
| 2018-01-22 | $11.33 | $12.87 | 14,600 |
| 2018-01-19 | $11.45 | $13.01 | 25,600 |
| 2018-01-18 | $11.15 | $12.66 | 35,600 |
| 2018-01-17 | $11.39 | $12.94 | 3,600 |
| 2018-01-16 | $11.26 | $12.79 | 29,000 |
| 2018-01-12 | $11.39 | $12.94 | 7,300 |
| 2018-01-11 | $11.18 | $12.70 | 13,400 |
| 2018-01-10 | $11.10 | $12.61 | 12,500 |
| 2018-01-09 | $10.95 | $12.44 | 60,900 |
| 2018-01-08 | $11.09 | $12.60 | 43,100 |
| 2018-01-05 | $11.21 | $12.73 | 12,600 |
| 2018-01-04 | $11.15 | $12.66 | 22,900 |
| 2018-01-03 | $11.09 | $12.28 | 10,700 |
| 2018-01-02 | $11.26 | $12.47 | 29,000 |