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
- 2014-02-06 to 2026-08-31
- 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 | $6.21 | $11.43 | 55,184 | — | — |
| 2018-12-28 | $6.30 | $11.59 | 33,030 | — | — |
| 2018-12-27 | $6.11 | $11.25 | 53,371 | — | — |
| 2018-12-26 | $6.15 | $11.32 | 40,179 | — | — |
| 2018-12-24 | $5.93 | $10.92 | 81,869 | — | — |
| 2018-12-21 | $5.86 | $10.79 | 54,076 | — | — |
| 2018-12-20 | $5.98 | $11.01 | 60,017 | — | — |
| 2018-12-19 | $6.33 | $11.65 | 52,968 | — | — |
| 2018-12-18 | $6.45 | $11.89 | 95,061 | — | — |
| 2018-12-17 | $6.75 | $12.44 | 119,229 | — | — |
| 2018-12-14 | $7.35 | $13.53 | 25,175 | — | — |
| 2018-12-13 | $7.47 | $13.75 | 31,821 | — | — |
| 2018-12-12 | $7.85 | $13.99 | 44,207 | — | — |
| 2018-12-11 | $7.86 | $14.02 | 24,873 | — | — |
| 2018-12-10 | $7.84 | $13.97 | 42,898 | — | — |
| 2018-12-07 | $7.73 | $13.78 | 9,264 | — | — |
| 2018-12-06 | $7.75 | $13.81 | 31,620 | — | — |
| 2018-12-04 | $7.88 | $14.06 | 22,758 | — | — |
| 2018-12-03 | $7.94 | $14.16 | 16,213 | — | — |
| 2018-11-30 | $8.04 | $14.34 | 45,818 | — | — |
| 2018-11-29 | $7.71 | $13.74 | 14,299 | — | — |
| 2018-11-28 | $7.70 | $13.72 | 26,685 | — | — |
| 2018-11-27 | $7.73 | $13.78 | 24,772 | — | — |
| 2018-11-26 | $7.81 | $13.92 | 16,616 | — | — |
| 2018-11-23 | $7.82 | $13.94 | 13,997 | — | — |
| 2018-11-21 | $7.90 | $14.10 | 16,716 | — | — |
| 2018-11-20 | $7.92 | $14.13 | 16,716 | — | — |
| 2018-11-19 | $7.97 | $14.22 | 11,580 | — | — |
| 2018-11-16 | $8.08 | $14.42 | 16,112 | — | — |
| 2018-11-15 | $8.02 | $14.31 | 14,199 | — | — |
| 2018-11-14 | $8.09 | $14.43 | 22,355 | — | — |
| 2018-11-13 | $8.04 | $14.34 | 12,285 | — | — |
| 2018-11-12 | $8.06 | $14.38 | 16,414 | — | — |
| 2018-11-09 | $8.08 | $14.41 | 9,365 | — | — |
| 2018-11-08 | $8.05 | $14.36 | 21,751 | — | — |
| 2018-11-07 | $8.08 | $14.42 | 30,009 | — | — |
| 2018-11-06 | $7.94 | $14.17 | 14,702 | — | — |
| 2018-11-05 | $8.02 | $14.30 | 11,077 | — | — |
| 2018-11-02 | $7.93 | $14.15 | 3,927 | — | — |
| 2018-11-01 | $7.94 | $14.17 | 13,997 | — | — |
| 2018-10-31 | $7.91 | $14.11 | 23,463 | — | — |
| 2018-10-30 | $7.85 | $13.99 | 31,418 | — | — |
| 2018-10-29 | $7.85 | $13.99 | 13,393 | — | — |
| 2018-10-26 | $7.87 | $14.04 | 14,199 | — | — |
| 2018-10-25 | $7.93 | $14.15 | 33,332 | — | — |
| 2018-10-24 | $7.89 | $14.08 | 18,932 | — | — |
| 2018-10-23 | $8.09 | $14.42 | 11,580 | — | — |
| 2018-10-22 | $8.15 | $14.54 | 9,164 | — | — |
| 2018-10-19 | $8.19 | $14.61 | 14,904 | — | — |
| 2018-10-18 | $8.29 | $14.79 | 25,981 | — | — |
| 2018-10-17 | $8.36 | $14.91 | 14,400 | — | — |
| 2018-10-16 | $8.44 | $15.05 | 9,264 | — | — |
| 2018-10-15 | $8.40 | $14.98 | 10,271 | — | — |
| 2018-10-12 | $8.39 | $14.96 | 20,241 | — | — |
| 2018-10-11 | $8.44 | $15.05 | 22,657 | — | — |
| 2018-10-10 | $8.58 | $15.30 | 13,594 | — | — |
| 2018-10-09 | $8.68 | $15.48 | 21,348 | — | — |
| 2018-10-08 | $8.59 | $15.32 | 15,105 | — | — |
| 2018-10-05 | $8.61 | $15.35 | 20,946 | — | — |
| 2018-10-04 | $8.71 | $15.53 | 28,397 | — | — |
| 2018-10-03 | $8.66 | $15.44 | 14,803 | — | — |
| 2018-10-02 | $8.49 | $15.14 | 18,025 | — | — |
| 2018-10-01 | $8.52 | $15.19 | 25,880 | — | — |
| 2018-09-28 | $8.54 | $15.23 | 25,477 | — | — |
| 2018-09-27 | $8.69 | $15.50 | 26,283 | — | — |
| 2018-09-26 | $8.78 | $15.67 | 7,653 | — | — |
| 2018-09-25 | $8.79 | $15.67 | 20,744 | — | — |
| 2018-09-24 | $8.84 | $15.76 | 17,925 | — | — |
| 2018-09-21 | $8.79 | $15.67 | 13,796 | — | — |
| 2018-09-20 | $8.94 | $15.94 | 18,629 | — | — |
| 2018-09-19 | $8.89 | $15.85 | 20,341 | — | — |
| 2018-09-18 | $8.84 | $15.76 | 43,704 | — | — |
| 2018-09-17 | $9.04 | $16.12 | 30,713 | — | — |
| 2018-09-14 | $9.29 | $16.12 | 48,235 | — | — |
| 2018-09-13 | $9.14 | $15.86 | 26,283 | — | — |
| 2018-09-12 | $9.04 | $15.68 | 47,228 | — | — |
| 2018-09-11 | $9.14 | $15.86 | 29,203 | — | — |
| 2018-09-10 | $9.14 | $15.86 | 45,214 | — | — |
| 2018-09-07 | $9.19 | $15.94 | 26,786 | — | — |
| 2018-09-06 | $9.29 | $16.12 | 27,290 | — | — |
| 2018-09-05 | $9.24 | $16.03 | 61,528 | — | — |
| 2018-09-04 | $9.33 | $16.20 | 42,797 | — | — |
| 2018-08-31 | $9.14 | $15.86 | 14,199 | — | — |
| 2018-08-30 | $9.11 | $15.81 | 12,990 | — | — |
| 2018-08-29 | $9.07 | $15.74 | 21,650 | — | — |
| 2018-08-28 | $9.06 | $15.73 | 21,147 | — | — |
| 2018-08-27 | $9.14 | $15.86 | 26,887 | — | — |
| 2018-08-24 | $9.04 | $15.68 | 32,828 | — | — |
| 2018-08-23 | $9.04 | $15.68 | 17,220 | — | — |
| 2018-08-22 | $9.14 | $15.86 | 19,939 | — | — |
| 2018-08-21 | $9.11 | $15.81 | 10,473 | — | — |
| 2018-08-20 | $9.04 | $15.68 | 23,362 | — | — |
| 2018-08-17 | $9.09 | $15.77 | 22,053 | — | — |
| 2018-08-16 | $9.14 | $15.86 | 50,652 | — | — |
| 2018-08-15 | $8.94 | $15.51 | 12,890 | — | — |
| 2018-08-14 | $8.89 | $15.43 | 15,105 | — | — |
| 2018-08-13 | $8.99 | $15.60 | 21,550 | — | — |
| 2018-08-10 | $9.04 | $15.68 | 12,487 | — | — |
| 2018-08-09 | $8.94 | $15.51 | 8,560 | — | — |
| 2018-08-08 | $8.94 | $15.51 | 30,512 | — | — |
| 2018-08-07 | $9.04 | $15.68 | 12,487 | — | — |
| 2018-08-06 | $8.89 | $15.43 | 14,299 | — | — |
| 2018-08-03 | $8.82 | $15.31 | 17,220 | — | — |
| 2018-08-02 | $8.79 | $15.25 | 6,243 | — | — |
| 2018-08-01 | $8.79 | $15.25 | 13,393 | — | — |
| 2018-07-31 | $8.84 | $15.34 | 26,283 | — | — |
| 2018-07-30 | $8.74 | $15.17 | 9,466 | — | — |
| 2018-07-27 | $8.79 | $15.25 | 11,480 | — | — |
| 2018-07-26 | $8.79 | $15.25 | 9,264 | — | — |
| 2018-07-25 | $8.69 | $15.08 | 18,831 | — | — |
| 2018-07-24 | $8.84 | $15.34 | 37,259 | — | — |
| 2018-07-23 | $8.74 | $15.17 | 24,168 | — | — |
| 2018-07-20 | $8.81 | $15.30 | 16,515 | — | — |
| 2018-07-19 | $8.84 | $15.34 | 20,543 | — | — |
| 2018-07-18 | $8.75 | $15.18 | 68,677 | — | — |
| 2018-07-17 | $8.74 | $15.17 | 52,062 | — | — |
| 2018-07-16 | $8.79 | $15.25 | 17,018 | — | — |
| 2018-07-13 | $8.74 | $15.17 | 23,463 | — | — |
| 2018-07-12 | $8.79 | $15.25 | 32,929 | — | — |
| 2018-07-11 | $8.89 | $15.43 | 19,133 | — | — |
| 2018-07-10 | $8.89 | $15.43 | 37,259 | — | — |
| 2018-07-09 | $8.89 | $15.43 | 12,386 | — | — |
| 2018-07-06 | $8.94 | $15.51 | 48,940 | — | — |
| 2018-07-05 | $9.14 | $15.86 | 16,011 | — | — |
| 2018-07-03 | $9.29 | $16.12 | 21,147 | — | — |
| 2018-07-02 | $8.94 | $15.51 | 37,762 | — | — |
| 2018-06-29 | $8.84 | $15.34 | 19,737 | — | — |
| 2018-06-28 | $8.84 | $15.34 | 16,213 | — | — |
| 2018-06-27 | $8.89 | $15.43 | 32,425 | — | — |
| 2018-06-26 | $8.74 | $15.17 | 48,638 | — | — |
| 2018-06-25 | $8.84 | $15.34 | 16,011 | — | — |
| 2018-06-22 | $8.94 | $15.51 | 12,789 | — | — |
| 2018-06-21 | $8.89 | $15.43 | 20,543 | — | — |
| 2018-06-20 | $8.84 | $15.34 | 48,940 | — | — |
| 2018-06-19 | $8.89 | $15.43 | 35,245 | — | — |
| 2018-06-18 | $8.99 | $15.60 | 108,051 | — | — |
| 2018-06-15 | $9.14 | $15.86 | 50,451 | — | — |
| 2018-06-14 | $9.29 | $16.12 | 110,166 | — | — |
| 2018-06-13 | $9.73 | $16.46 | 102,815 | — | — |
| 2018-06-12 | $9.63 | $16.29 | 50,048 | — | — |
| 2018-06-11 | $9.81 | $16.59 | 151,553 | — | — |
| 2018-06-08 | $9.53 | $16.12 | 98,182 | — | — |
| 2018-06-07 | $9.38 | $15.87 | 78,546 | — | — |
| 2018-06-06 | $9.24 | $15.62 | 26,988 | — | — |
| 2018-06-05 | $9.29 | $15.70 | 68,879 | — | — |
| 2018-06-04 | $9.19 | $15.54 | 126,882 | — | — |
| 2018-06-01 | $9.58 | $16.21 | 41,790 | — | — |
| 2018-05-31 | $9.48 | $16.04 | 56,795 | — | — |
| 2018-05-30 | $9.38 | $15.87 | 53,572 | — | — |
| 2018-05-29 | $9.48 | $16.04 | 123,458 | — | — |
| 2018-05-25 | $9.19 | $15.54 | 45,718 | — | — |
| 2018-05-24 | $9.19 | $15.54 | 33,332 | — | — |
| 2018-05-23 | $9.29 | $15.70 | 31,519 | — | — |
| 2018-05-22 | $9.19 | $15.54 | 49,645 | — | — |
| 2018-05-21 | $9.24 | $15.62 | 192,035 | — | — |
| 2018-05-18 | $8.54 | $14.44 | 67,670 | — | — |
| 2018-05-17 | $8.64 | $14.61 | 14,904 | — | — |
| 2018-05-16 | $8.69 | $14.70 | 14,501 | — | — |
| 2018-05-15 | $8.69 | $14.70 | 16,112 | — | — |
| 2018-05-14 | $8.69 | $14.70 | 19,737 | — | — |
| 2018-05-11 | $8.84 | $14.95 | 55,385 | — | — |
| 2018-05-10 | $8.74 | $14.78 | 60,118 | — | — |
| 2018-05-09 | $8.49 | $14.36 | 43,200 | — | — |
| 2018-05-08 | $7.99 | $13.52 | 21,248 | — | — |
| 2018-05-07 | $7.94 | $13.44 | 7,452 | — | — |
| 2018-05-04 | $7.94 | $13.44 | 19,133 | — | — |
| 2018-05-03 | $7.85 | $13.27 | 6,143 | — | — |
| 2018-05-02 | $7.85 | $13.27 | 28,196 | — | — |
| 2018-05-01 | $7.94 | $13.44 | 8,257 | — | — |
| 2018-04-30 | $7.94 | $13.44 | 16,011 | — | — |
| 2018-04-27 | $7.89 | $13.35 | 22,255 | — | — |
| 2018-04-26 | $7.94 | $13.44 | 17,018 | — | — |
| 2018-04-25 | $7.99 | $13.52 | 7,452 | — | — |
| 2018-04-24 | $7.99 | $13.52 | 10,573 | — | — |
| 2018-04-23 | $7.94 | $13.44 | 12,688 | — | — |
| 2018-04-20 | $7.99 | $13.52 | 13,997 | — | — |
| 2018-04-19 | $7.92 | $13.39 | 9,264 | — | — |
| 2018-04-18 | $7.97 | $13.48 | 21,650 | — | — |
| 2018-04-17 | $7.99 | $13.52 | 12,990 | — | — |
| 2018-04-16 | $7.94 | $13.44 | 14,501 | — | — |
| 2018-04-13 | $7.94 | $13.44 | 54,277 | — | — |
| 2018-04-12 | $8.09 | $13.69 | 13,393 | — | — |
| 2018-04-11 | $8.04 | $13.60 | 6,143 | — | — |
| 2018-04-10 | $8.14 | $13.77 | 21,852 | — | — |
| 2018-04-09 | $8.04 | $13.60 | 25,578 | — | — |
| 2018-04-06 | $8.14 | $13.77 | 14,098 | — | — |
| 2018-04-05 | $8.39 | $14.19 | 31,922 | — | — |
| 2018-04-04 | $8.54 | $14.44 | 66,160 | — | — |
| 2018-04-03 | $8.54 | $14.44 | 22,859 | — | — |
| 2018-04-02 | $8.19 | $13.86 | 16,414 | — | — |
| 2018-03-29 | $8.14 | $13.77 | 21,550 | — | — |
| 2018-03-28 | $7.99 | $13.52 | 26,081 | — | — |
| 2018-03-27 | $8.04 | $13.60 | 13,292 | — | — |
| 2018-03-26 | $7.99 | $13.52 | 9,063 | — | — |
| 2018-03-23 | $7.94 | $13.44 | 5,639 | — | — |
| 2018-03-22 | $7.99 | $13.52 | 15,206 | — | — |
| 2018-03-21 | $8.27 | $13.98 | 12,890 | — | — |
| 2018-03-20 | $8.29 | $14.02 | 43,200 | — | — |
| 2018-03-19 | $7.99 | $13.52 | 17,622 | — | — |
| 2018-03-16 | $7.99 | $13.52 | 18,629 | — | — |
| 2018-03-15 | $8.09 | $13.69 | 18,529 | — | — |
| 2018-03-14 | $8.47 | $13.90 | 25,477 | — | — |
| 2018-03-13 | $8.44 | $13.86 | 13,594 | — | — |
| 2018-03-12 | $8.49 | $13.94 | 44,207 | — | — |
| 2018-03-09 | $8.64 | $14.18 | 54,479 | — | — |
| 2018-03-08 | $8.38 | $13.76 | 22,255 | — | — |
| 2018-03-07 | $8.29 | $13.61 | 24,067 | — | — |
| 2018-03-06 | $8.24 | $13.53 | 9,365 | — | — |
| 2018-03-05 | $8.09 | $13.29 | 13,192 | — | — |
| 2018-03-02 | $8.20 | $13.46 | 10,976 | — | — |
| 2018-03-01 | $8.24 | $13.53 | 10,271 | — | — |
| 2018-02-28 | $8.04 | $13.21 | 13,292 | — | — |
| 2018-02-27 | $8.19 | $13.45 | 17,723 | — | — |
| 2018-02-26 | $8.29 | $13.61 | 7,250 | — | — |
| 2018-02-23 | $8.24 | $13.53 | 18,327 | — | — |
| 2018-02-22 | $8.14 | $13.37 | 16,213 | — | — |
| 2018-02-21 | $8.24 | $13.53 | 21,650 | — | — |
| 2018-02-20 | $8.09 | $13.29 | 26,988 | — | — |
| 2018-02-16 | $8.14 | $13.37 | 24,571 | — | — |
| 2018-02-15 | $7.85 | $12.88 | 20,643 | — | — |
| 2018-02-14 | $7.85 | $12.88 | 23,765 | — | — |
| 2018-02-13 | $7.85 | $12.88 | 29,304 | — | — |
| 2018-02-12 | $7.70 | $12.64 | 50,350 | — | — |
| 2018-02-09 | $7.75 | $12.72 | 112,885 | — | — |
| 2018-02-08 | $8.14 | $13.37 | 33,130 | — | — |
| 2018-02-07 | $7.70 | $12.64 | 23,463 | — | — |
| 2018-02-06 | $7.75 | $12.72 | 58,406 | — | — |
| 2018-02-05 | $7.80 | $12.80 | 32,123 | — | — |
| 2018-02-02 | $7.99 | $13.12 | 17,824 | — | — |
| 2018-02-01 | $7.99 | $13.12 | 37,360 | — | — |
| 2018-01-31 | $8.14 | $13.37 | 37,662 | — | — |
| 2018-01-30 | $8.14 | $13.37 | 23,262 | — | — |
| 2018-01-29 | $8.29 | $13.61 | 36,151 | — | — |
| 2018-01-26 | $8.49 | $13.94 | 15,004 | — | — |
| 2018-01-25 | $8.54 | $14.02 | 20,845 | — | — |
| 2018-01-24 | $8.49 | $13.94 | 13,997 | — | — |
| 2018-01-23 | $8.54 | $14.02 | 18,428 | — | — |
| 2018-01-22 | $8.49 | $13.94 | 37,662 | — | — |
| 2018-01-19 | $8.49 | $13.94 | 62,937 | — | — |
| 2018-01-18 | $8.29 | $13.61 | 14,803 | — | — |
| 2018-01-17 | $8.37 | $13.74 | 32,425 | — | — |
| 2018-01-16 | $8.24 | $13.53 | 31,418 | — | — |
| 2018-01-12 | $8.19 | $13.45 | 29,606 | — | — |
| 2018-01-11 | $8.09 | $13.29 | 33,030 | — | — |
| 2018-01-10 | $8.22 | $13.49 | 16,918 | — | — |
| 2018-01-09 | $8.29 | $13.61 | 33,634 | — | — |
| 2018-01-08 | $8.24 | $13.53 | 21,852 | — | — |
| 2018-01-05 | $8.24 | $13.53 | 26,887 | — | — |
| 2018-01-04 | $8.34 | $13.69 | 30,210 | — | — |
| 2018-01-03 | $8.39 | $13.78 | 47,732 | — | — |
| 2018-01-02 | $8.24 | $13.53 | 24,772 | — | — |