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
- 1997-06-17 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 | $6.13 | $6.34 | 44,800 | — | — |
| 2018-12-28 | $5.78 | $5.98 | 50,500 | — | — |
| 2018-12-27 | $5.80 | $6.00 | 47,600 | — | — |
| 2018-12-26 | $5.49 | $5.68 | 103,200 | — | — |
| 2018-12-24 | $5.50 | $5.69 | 74,400 | — | — |
| 2018-12-21 | $5.55 | $5.74 | 51,300 | — | — |
| 2018-12-20 | $5.75 | $5.95 | 53,600 | — | — |
| 2018-12-19 | $5.95 | $6.15 | 46,300 | — | — |
| 2018-12-18 | $6.28 | $6.49 | 17,000 | — | — |
| 2018-12-17 | $6.25 | $6.46 | 26,100 | — | — |
| 2018-12-14 | $6.36 | $6.58 | 20,300 | — | — |
| 2018-12-13 | $6.60 | $6.83 | 22,000 | — | — |
| 2018-12-12 | $6.79 | $7.02 | 19,800 | — | — |
| 2018-12-11 | $6.60 | $6.83 | 21,800 | — | — |
| 2018-12-10 | $6.79 | $7.02 | 31,400 | — | — |
| 2018-12-07 | $6.74 | $6.97 | 20,400 | — | — |
| 2018-12-06 | $6.50 | $6.72 | 22,800 | — | — |
| 2018-12-04 | $6.66 | $6.89 | 32,900 | — | — |
| 2018-12-03 | $7.04 | $7.28 | 29,800 | — | — |
| 2018-11-30 | $6.95 | $7.19 | 37,900 | — | — |
| 2018-11-29 | $6.94 | $7.18 | 48,400 | — | — |
| 2018-11-28 | $6.63 | $6.86 | 36,500 | — | — |
| 2018-11-27 | $6.29 | $6.51 | 14,200 | — | — |
| 2018-11-26 | $6.25 | $6.46 | 44,700 | — | — |
| 2018-11-23 | $6.64 | $6.87 | 7,000 | — | — |
| 2018-11-21 | $6.46 | $6.68 | 28,900 | — | — |
| 2018-11-20 | $6.21 | $6.42 | 24,300 | — | — |
| 2018-11-19 | $6.51 | $6.73 | 15,400 | — | — |
| 2018-11-16 | $6.48 | $6.70 | 17,300 | — | — |
| 2018-11-15 | $6.55 | $6.77 | 22,400 | — | — |
| 2018-11-14 | $6.53 | $6.75 | 17,100 | — | — |
| 2018-11-13 | $6.80 | $7.03 | 17,200 | — | — |
| 2018-11-12 | $6.78 | $7.01 | 25,900 | — | — |
| 2018-11-09 | $7.16 | $7.40 | 19,300 | — | — |
| 2018-11-08 | $7.12 | $7.36 | 39,300 | — | — |
| 2018-11-07 | $6.74 | $6.97 | 55,800 | — | — |
| 2018-11-06 | $6.91 | $7.15 | 36,000 | — | — |
| 2018-11-05 | $6.85 | $7.08 | 42,300 | — | — |
| 2018-11-02 | $7.06 | $7.30 | 78,700 | — | — |
| 2018-11-01 | $7.37 | $7.62 | 34,600 | — | — |
| 2018-10-31 | $7.35 | $7.60 | 11,400 | — | — |
| 2018-10-30 | $7.08 | $7.32 | 24,300 | — | — |
| 2018-10-29 | $6.97 | $7.21 | 29,700 | — | — |
| 2018-10-26 | $7.21 | $7.46 | 16,200 | — | — |
| 2018-10-25 | $7.02 | $7.26 | 14,800 | — | — |
| 2018-10-24 | $7.03 | $7.27 | 26,000 | — | — |
| 2018-10-23 | $7.34 | $7.59 | 17,700 | — | — |
| 2018-10-22 | $7.42 | $7.67 | 12,000 | — | — |
| 2018-10-19 | $7.41 | $7.66 | 11,600 | — | — |
| 2018-10-18 | $7.40 | $7.65 | 11,800 | — | — |
| 2018-10-17 | $7.46 | $7.72 | 15,500 | — | — |
| 2018-10-16 | $7.51 | $7.77 | 13,800 | — | — |
| 2018-10-15 | $7.49 | $7.75 | 38,900 | — | — |
| 2018-10-12 | $7.40 | $7.65 | 33,800 | — | — |
| 2018-10-11 | $7.55 | $7.81 | 27,700 | — | — |
| 2018-10-10 | $7.55 | $7.81 | 45,500 | — | — |
| 2018-10-09 | $7.60 | $7.86 | 37,600 | — | — |
| 2018-10-08 | $7.74 | $8.00 | 20,700 | — | — |
| 2018-10-05 | $7.82 | $8.09 | 61,300 | — | — |
| 2018-10-04 | $7.85 | $8.12 | 36,000 | — | — |
| 2018-10-03 | $7.90 | $8.17 | 28,500 | — | — |
| 2018-10-02 | $7.85 | $8.12 | 24,000 | — | — |
| 2018-10-01 | $7.74 | $8.00 | 52,900 | — | — |
| 2018-09-28 | $7.75 | $8.01 | 33,900 | — | — |
| 2018-09-27 | $7.75 | $8.01 | 44,600 | — | — |
| 2018-09-26 | $7.70 | $7.96 | 47,000 | — | — |
| 2018-09-25 | $7.65 | $7.91 | 55,400 | — | — |
| 2018-09-24 | $7.85 | $8.12 | 68,100 | — | — |
| 2018-09-21 | $7.35 | $7.60 | 113,000 | — | — |
| 2018-09-20 | $8.10 | $8.38 | 25,200 | — | — |
| 2018-09-19 | $8.20 | $8.48 | 37,000 | — | — |
| 2018-09-18 | $8.35 | $8.64 | 36,600 | — | — |
| 2018-09-17 | $8.05 | $8.33 | 38,700 | — | — |
| 2018-09-14 | $7.90 | $8.17 | 25,500 | — | — |
| 2018-09-13 | $7.95 | $8.22 | 38,800 | — | — |
| 2018-09-12 | $7.95 | $8.22 | 32,400 | — | — |
| 2018-09-11 | $8.30 | $8.58 | 39,300 | — | — |
| 2018-09-10 | $8.00 | $8.27 | 45,800 | — | — |
| 2018-09-07 | $8.30 | $8.58 | 24,600 | — | — |
| 2018-09-06 | $8.60 | $8.89 | 37,300 | — | — |
| 2018-09-05 | $8.55 | $8.84 | 39,700 | — | — |
| 2018-09-04 | $8.55 | $8.84 | 51,200 | — | — |
| 2018-08-31 | $8.75 | $9.05 | 27,600 | — | — |
| 2018-08-30 | $8.53 | $8.82 | 26,900 | — | — |
| 2018-08-29 | $8.65 | $8.95 | 30,500 | — | — |
| 2018-08-28 | $8.75 | $9.05 | 55,900 | — | — |
| 2018-08-27 | $8.70 | $9.00 | 27,200 | — | — |
| 2018-08-24 | $8.65 | $8.95 | 35,100 | — | — |
| 2018-08-23 | $8.60 | $8.89 | 67,600 | — | — |
| 2018-08-22 | $8.95 | $9.26 | 79,000 | — | — |
| 2018-08-21 | $9.15 | $9.46 | 36,000 | — | — |
| 2018-08-20 | $9.20 | $9.51 | 37,100 | — | — |
| 2018-08-17 | $8.95 | $9.26 | 36,300 | — | — |
| 2018-08-16 | $9.05 | $9.36 | 32,000 | — | — |
| 2018-08-15 | $9.10 | $9.41 | 48,500 | — | — |
| 2018-08-14 | $9.10 | $9.41 | 60,200 | — | — |
| 2018-08-13 | $9.25 | $9.57 | 75,900 | — | — |
| 2018-08-10 | $8.85 | $9.15 | 70,900 | — | — |
| 2018-08-09 | $9.10 | $9.41 | 90,000 | — | — |
| 2018-08-08 | $9.20 | $9.51 | 158,000 | — | — |
| 2018-08-07 | $8.85 | $9.15 | 186,200 | — | — |
| 2018-08-06 | $8.35 | $8.64 | 95,700 | — | — |
| 2018-08-03 | $7.85 | $8.12 | 175,200 | — | — |
| 2018-08-02 | $7.40 | $7.65 | 42,200 | — | — |
| 2018-08-01 | $7.20 | $7.45 | 21,300 | — | — |
| 2018-07-31 | $7.25 | $7.50 | 14,300 | — | — |
| 2018-07-30 | $7.30 | $7.55 | 28,500 | — | — |
| 2018-07-27 | $7.40 | $7.65 | 17,000 | — | — |
| 2018-07-26 | $7.40 | $7.65 | 17,000 | — | — |
| 2018-07-25 | $7.35 | $7.60 | 36,000 | — | — |
| 2018-07-24 | $7.35 | $7.60 | 46,800 | — | — |
| 2018-07-23 | $7.45 | $7.70 | 33,000 | — | — |
| 2018-07-20 | $7.35 | $7.60 | 24,100 | — | — |
| 2018-07-19 | $7.85 | $8.12 | 29,600 | — | — |
| 2018-07-18 | $7.90 | $8.17 | 33,500 | — | — |
| 2018-07-17 | $7.90 | $8.17 | 58,300 | — | — |
| 2018-07-16 | $7.65 | $7.91 | 79,300 | — | — |
| 2018-07-13 | $7.30 | $7.55 | 26,600 | — | — |
| 2018-07-12 | $7.25 | $7.50 | 13,200 | — | — |
| 2018-07-11 | $7.35 | $7.60 | 3,500 | — | — |
| 2018-07-10 | $7.50 | $7.76 | 25,600 | — | — |
| 2018-07-09 | $7.40 | $7.65 | 31,000 | — | — |
| 2018-07-06 | $7.45 | $7.70 | 23,700 | — | — |
| 2018-07-05 | $7.30 | $7.55 | 27,000 | — | — |
| 2018-07-03 | $7.30 | $7.55 | 14,600 | — | — |
| 2018-07-02 | $7.30 | $7.55 | 18,000 | — | — |
| 2018-06-29 | $7.30 | $7.55 | 11,400 | — | — |
| 2018-06-28 | $7.25 | $7.50 | 19,400 | — | — |
| 2018-06-27 | $7.15 | $7.39 | 24,400 | — | — |
| 2018-06-26 | $7.30 | $7.55 | 43,700 | — | — |
| 2018-06-25 | $6.95 | $7.19 | 32,800 | — | — |
| 2018-06-22 | $7.10 | $7.34 | 37,900 | — | — |
| 2018-06-21 | $7.20 | $7.45 | 26,600 | — | — |
| 2018-06-20 | $7.20 | $7.45 | 34,100 | — | — |
| 2018-06-19 | $7.05 | $7.29 | 33,500 | — | — |
| 2018-06-18 | $7.10 | $7.34 | 23,500 | — | — |
| 2018-06-15 | $7.10 | $7.34 | 10,400 | — | — |
| 2018-06-14 | $7.05 | $7.29 | 13,700 | — | — |
| 2018-06-13 | $7.15 | $7.39 | 28,900 | — | — |
| 2018-06-12 | $7.08 | $7.32 | 26,800 | — | — |
| 2018-06-11 | $7.05 | $7.29 | 39,900 | — | — |
| 2018-06-08 | $7.10 | $7.34 | 22,700 | — | — |
| 2018-06-07 | $7.15 | $7.39 | 28,600 | — | — |
| 2018-06-06 | $7.15 | $7.39 | 27,400 | — | — |
| 2018-06-05 | $7.30 | $7.55 | 13,100 | — | — |
| 2018-06-04 | $7.30 | $7.55 | 22,000 | — | — |
| 2018-06-01 | $7.35 | $7.60 | 60,600 | — | — |
| 2018-05-31 | $7.45 | $7.70 | 24,700 | — | — |
| 2018-05-30 | $7.45 | $7.70 | 36,700 | — | — |
| 2018-05-29 | $7.50 | $7.76 | 70,800 | — | — |
| 2018-05-25 | $7.80 | $8.07 | 60,600 | — | — |
| 2018-05-24 | $7.55 | $7.81 | 50,500 | — | — |
| 2018-05-23 | $7.50 | $7.76 | 86,000 | — | — |
| 2018-05-22 | $7.00 | $7.24 | 44,900 | — | — |
| 2018-05-21 | $6.85 | $7.08 | 34,400 | — | — |
| 2018-05-18 | $6.85 | $7.08 | 41,100 | — | — |
| 2018-05-17 | $6.80 | $7.03 | 25,700 | — | — |
| 2018-05-16 | $6.80 | $7.03 | 57,500 | — | — |
| 2018-05-15 | $6.85 | $7.08 | 43,700 | — | — |
| 2018-05-14 | $6.90 | $7.14 | 92,300 | — | — |
| 2018-05-11 | $7.15 | $7.39 | 28,600 | — | — |
| 2018-05-10 | $7.30 | $7.55 | 46,800 | — | — |
| 2018-05-09 | $7.35 | $7.60 | 29,500 | — | — |
| 2018-05-08 | $7.55 | $7.81 | 51,100 | — | — |
| 2018-05-07 | $7.35 | $7.60 | 47,400 | — | — |
| 2018-05-04 | $7.25 | $7.50 | 81,600 | — | — |
| 2018-05-03 | $7.30 | $7.55 | 53,300 | — | — |
| 2018-05-02 | $7.55 | $7.81 | 62,900 | — | — |
| 2018-05-01 | $7.25 | $7.50 | 42,300 | — | — |
| 2018-04-30 | $7.20 | $7.45 | 51,900 | — | — |
| 2018-04-27 | $7.20 | $7.45 | 45,500 | — | — |
| 2018-04-26 | $7.20 | $7.45 | 33,100 | — | — |
| 2018-04-25 | $7.20 | $7.45 | 38,000 | — | — |
| 2018-04-24 | $7.15 | $7.39 | 52,800 | — | — |
| 2018-04-23 | $7.15 | $7.39 | 62,900 | — | — |
| 2018-04-20 | $7.20 | $7.45 | 35,200 | — | — |
| 2018-04-19 | $7.00 | $7.24 | 75,400 | — | — |
| 2018-04-18 | $7.25 | $7.50 | 60,800 | — | — |
| 2018-04-17 | $7.30 | $7.55 | 78,100 | — | — |
| 2018-04-16 | $7.35 | $7.60 | 140,500 | — | — |
| 2018-04-13 | $7.35 | $7.60 | 770,500 | — | — |
| 2018-04-12 | $6.30 | $6.52 | 113,400 | — | — |
| 2018-04-11 | $6.40 | $6.62 | 72,200 | — | — |
| 2018-04-10 | $6.30 | $6.52 | 207,800 | — | — |
| 2018-04-09 | $5.90 | $6.10 | 361,100 | — | — |
| 2018-04-06 | $6.63 | $6.86 | 23,700 | — | — |
| 2018-04-05 | $6.70 | $6.93 | 59,500 | — | — |
| 2018-04-04 | $6.65 | $6.88 | 139,200 | — | — |
| 2018-04-03 | $6.60 | $6.83 | 61,400 | — | — |
| 2018-04-02 | $6.75 | $6.98 | 74,900 | — | — |
| 2018-03-29 | $6.65 | $6.88 | 71,600 | — | — |
| 2018-03-28 | $6.65 | $6.88 | 123,400 | — | — |
| 2018-03-27 | $6.75 | $6.98 | 134,300 | — | — |
| 2018-03-26 | $7.10 | $7.34 | 112,900 | — | — |
| 2018-03-23 | $7.25 | $7.50 | 105,100 | — | — |
| 2018-03-22 | $7.75 | $8.01 | 59,900 | — | — |
| 2018-03-21 | $8.00 | $8.27 | 34,300 | — | — |
| 2018-03-20 | $8.15 | $8.43 | 57,400 | — | — |
| 2018-03-19 | $8.20 | $8.48 | 88,300 | — | — |
| 2018-03-16 | $8.35 | $8.64 | 57,000 | — | — |
| 2018-03-15 | $8.40 | $8.69 | 102,700 | — | — |
| 2018-03-14 | $7.85 | $8.12 | 82,000 | — | — |
| 2018-03-13 | $8.05 | $8.33 | 185,800 | — | — |
| 2018-03-12 | $8.45 | $8.74 | 174,700 | — | — |
| 2018-03-09 | $8.65 | $8.95 | 218,900 | — | — |
| 2018-03-08 | $8.05 | $8.33 | 62,600 | — | — |
| 2018-03-07 | $7.85 | $8.12 | 53,800 | — | — |
| 2018-03-06 | $7.55 | $7.81 | 69,700 | — | — |
| 2018-03-05 | $7.80 | $8.07 | 35,900 | — | — |
| 2018-03-02 | $7.50 | $7.76 | 43,900 | — | — |
| 2018-03-01 | $7.60 | $7.86 | 50,200 | — | — |
| 2018-02-28 | $7.70 | $7.96 | 38,000 | — | — |
| 2018-02-27 | $7.80 | $8.07 | 73,500 | — | — |
| 2018-02-26 | $7.80 | $8.07 | 75,600 | — | — |
| 2018-02-23 | $7.65 | $7.91 | 96,400 | — | — |
| 2018-02-22 | $7.50 | $7.76 | 47,500 | — | — |
| 2018-02-21 | $7.85 | $8.12 | 31,700 | — | — |
| 2018-02-20 | $7.90 | $8.17 | 70,900 | — | — |
| 2018-02-16 | $7.85 | $8.12 | 17,700 | — | — |
| 2018-02-15 | $8.00 | $8.27 | 33,200 | — | — |
| 2018-02-14 | $8.00 | $8.27 | 27,400 | — | — |
| 2018-02-13 | $7.85 | $8.12 | 34,300 | — | — |
| 2018-02-12 | $7.80 | $8.07 | 55,900 | — | — |
| 2018-02-09 | $7.60 | $7.86 | 96,300 | — | — |
| 2018-02-08 | $7.70 | $7.96 | 45,600 | — | — |
| 2018-02-07 | $8.05 | $8.33 | 57,000 | — | — |
| 2018-02-06 | $8.20 | $8.48 | 52,600 | — | — |
| 2018-02-05 | $8.20 | $8.48 | 130,500 | — | — |
| 2018-02-02 | $8.85 | $9.15 | 56,400 | — | — |
| 2018-02-01 | $9.00 | $9.31 | 55,700 | — | — |
| 2018-01-31 | $8.85 | $9.15 | 31,300 | — | — |
| 2018-01-30 | $8.90 | $9.20 | 27,400 | — | — |
| 2018-01-29 | $9.00 | $9.31 | 40,400 | — | — |
| 2018-01-26 | $9.05 | $9.36 | 78,700 | — | — |
| 2018-01-25 | $8.70 | $9.00 | 68,400 | — | — |
| 2018-01-24 | $8.95 | $9.26 | 73,400 | — | — |
| 2018-01-23 | $9.00 | $9.31 | 49,100 | — | — |
| 2018-01-22 | $9.00 | $9.31 | 47,800 | — | — |
| 2018-01-19 | $9.10 | $9.41 | 46,800 | — | — |
| 2018-01-18 | $8.95 | $9.26 | 29,500 | — | — |
| 2018-01-17 | $9.10 | $9.41 | 66,100 | — | — |
| 2018-01-16 | $8.60 | $8.89 | 86,300 | — | — |
| 2018-01-12 | $8.90 | $9.20 | 57,800 | — | — |
| 2018-01-11 | $9.00 | $9.31 | 63,700 | — | — |
| 2018-01-10 | $9.10 | $9.41 | 33,100 | — | — |
| 2018-01-09 | $9.25 | $9.57 | 104,100 | — | — |
| 2018-01-08 | $9.30 | $9.62 | 159,300 | — | — |
| 2018-01-05 | $9.10 | $9.41 | 35,900 | — | — |
| 2018-01-04 | $9.10 | $9.41 | 43,200 | — | — |
| 2018-01-03 | $9.20 | $9.51 | 65,800 | — | — |
| 2018-01-02 | $8.75 | $9.05 | 54,800 | — | — |