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
- 2007-10-01 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 | $6.30 | $6.48 | 3,110 | — | — |
| 2018-12-28 | $6.40 | $6.58 | 1,730 | — | — |
| 2018-12-27 | $6.40 | $6.58 | 3,950 | — | — |
| 2018-12-26 | $6.60 | $6.79 | 2,320 | — | — |
| 2018-12-24 | $6.70 | $6.89 | 820 | — | — |
| 2018-12-21 | $6.60 | $6.79 | 1,750 | — | — |
| 2018-12-20 | $6.80 | $6.99 | 430 | — | — |
| 2018-12-19 | $6.60 | $6.79 | 4,750 | — | — |
| 2018-12-18 | $6.80 | $6.99 | 1,510 | — | — |
| 2018-12-17 | $6.70 | $6.89 | 3,960 | — | — |
| 2018-12-14 | $6.70 | $6.89 | 30 | — | — |
| 2018-12-13 | $6.70 | $6.89 | 690 | — | — |
| 2018-12-12 | $6.70 | $6.89 | 690 | — | — |
| 2018-12-11 | $6.80 | $6.99 | 1,650 | — | — |
| 2018-12-10 | $7.20 | $7.41 | 230 | — | — |
| 2018-12-07 | $7.20 | $7.41 | 90 | — | — |
| 2018-12-06 | $7.40 | $7.61 | 2,990 | — | — |
| 2018-12-04 | $7.20 | $7.41 | 910 | — | — |
| 2018-12-03 | $7.20 | $7.41 | 23,090 | — | — |
| 2018-11-30 | $7.80 | $8.02 | 6,100 | — | — |
| 2018-11-29 | $6.90 | $7.10 | 910 | — | — |
| 2018-11-28 | $7.10 | $7.30 | 590 | — | — |
| 2018-11-27 | $6.90 | $7.10 | 6,840 | — | — |
| 2018-11-26 | $7.20 | $7.41 | 3,070 | — | — |
| 2018-11-23 | $7.30 | $7.51 | 330 | — | — |
| 2018-11-21 | $7.20 | $7.41 | 910 | — | — |
| 2018-11-20 | $7.20 | $7.41 | 2,530 | — | — |
| 2018-11-19 | $7.50 | $7.71 | 3,100 | — | — |
| 2018-11-16 | $7.70 | $7.92 | 2,700 | — | — |
| 2018-11-15 | $7.80 | $8.02 | 1,740 | — | — |
| 2018-11-14 | $7.80 | $8.02 | 980 | — | — |
| 2018-11-13 | $7.80 | $8.02 | 2,850 | — | — |
| 2018-11-12 | $8.00 | $8.23 | 2,310 | — | — |
| 2018-11-09 | $8.10 | $8.33 | 2,320 | — | — |
| 2018-11-08 | $8.00 | $8.23 | 3,090 | — | — |
| 2018-11-07 | $8.60 | $8.85 | 1,770 | — | — |
| 2018-11-06 | $8.20 | $8.43 | 2,370 | — | — |
| 2018-11-05 | $8.10 | $8.33 | 19,290 | — | — |
| 2018-11-02 | $8.70 | $8.95 | 4,120 | — | — |
| 2018-11-01 | $8.50 | $8.74 | 4,290 | — | — |
| 2018-10-31 | $8.10 | $8.33 | 1,280 | — | — |
| 2018-10-30 | $8.00 | $8.23 | 1,050 | — | — |
| 2018-10-29 | $8.00 | $8.23 | 90 | — | — |
| 2018-10-26 | $8.10 | $8.33 | 1,350 | — | — |
| 2018-10-25 | $8.00 | $8.23 | 3,470 | — | — |
| 2018-10-24 | $8.00 | $8.23 | 1,590 | — | — |
| 2018-10-23 | $8.00 | $8.23 | 770 | — | — |
| 2018-10-22 | $8.00 | $8.23 | 1,690 | — | — |
| 2018-10-19 | $8.10 | $8.33 | 760 | — | — |
| 2018-10-18 | $8.30 | $8.54 | 3,960 | — | — |
| 2018-10-17 | $7.90 | $8.13 | 3,400 | — | — |
| 2018-10-16 | $8.40 | $8.64 | 1,390 | — | — |
| 2018-10-15 | $8.90 | $9.15 | 420 | — | — |
| 2018-10-12 | $8.70 | $8.95 | 220 | — | — |
| 2018-10-11 | $8.80 | $9.05 | 1,560 | — | — |
| 2018-10-10 | $8.30 | $8.54 | 40 | — | — |
| 2018-10-09 | $8.50 | $8.74 | 170 | — | — |
| 2018-10-08 | $8.40 | $8.64 | 1,180 | — | — |
| 2018-10-05 | $8.40 | $8.64 | 2,370 | — | — |
| 2018-10-04 | $8.80 | $9.05 | 4,000 | — | — |
| 2018-10-03 | $8.50 | $8.74 | 710 | — | — |
| 2018-10-02 | $8.10 | $8.33 | 120 | — | — |
| 2018-10-01 | $8.20 | $8.43 | 540 | — | — |
| 2018-09-28 | $8.30 | $8.54 | 580 | — | — |
| 2018-09-27 | $8.50 | $8.74 | 1,170 | — | — |
| 2018-09-26 | $8.20 | $8.43 | 280 | — | — |
| 2018-09-25 | $8.20 | $8.43 | 650 | — | — |
| 2018-09-24 | $8.20 | $8.43 | 2,640 | — | — |
| 2018-09-21 | $8.60 | $8.85 | 1,330 | — | — |
| 2018-09-20 | $9.20 | $9.46 | 2,780 | — | — |
| 2018-09-19 | $8.40 | $8.64 | 3,140 | — | — |
| 2018-09-18 | $8.70 | $8.95 | 620 | — | — |
| 2018-09-17 | $8.20 | $8.43 | 140 | — | — |
| 2018-09-14 | $8.20 | $8.43 | 1,630 | — | — |
| 2018-09-13 | $8.40 | $8.64 | 990 | — | — |
| 2018-09-12 | $8.80 | $9.05 | 1,050 | — | — |
| 2018-09-11 | $8.60 | $8.85 | 3,040 | — | — |
| 2018-09-10 | $8.60 | $8.85 | 210 | — | — |
| 2018-09-07 | $8.60 | $8.85 | 830 | — | — |
| 2018-09-06 | $9.00 | $9.26 | 3,560 | — | — |
| 2018-09-05 | $8.60 | $8.85 | 1,170 | — | — |
| 2018-09-04 | $8.40 | $8.64 | 2,470 | — | — |
| 2018-08-31 | $8.70 | $8.95 | 2,100 | — | — |
| 2018-08-30 | $8.50 | $8.74 | 530 | — | — |
| 2018-08-29 | $8.40 | $8.64 | 2,250 | — | — |
| 2018-08-28 | $8.60 | $8.85 | 1,510 | — | — |
| 2018-08-27 | $8.40 | $8.64 | 3,060 | — | — |
| 2018-08-24 | $8.40 | $8.64 | 2,770 | — | — |
| 2018-08-23 | $8.30 | $8.54 | 1,080 | — | — |
| 2018-08-22 | $8.30 | $8.54 | 4,280 | — | — |
| 2018-08-21 | $8.30 | $8.54 | 3,600 | — | — |
| 2018-08-20 | $8.10 | $8.33 | 1,080 | — | — |
| 2018-08-17 | $8.10 | $8.33 | 8,260 | — | — |
| 2018-08-16 | $8.10 | $8.33 | 690 | — | — |
| 2018-08-15 | $8.20 | $8.43 | 4,950 | — | — |
| 2018-08-14 | $8.10 | $8.33 | 4,570 | — | — |
| 2018-08-13 | $8.10 | $8.33 | 7,850 | — | — |
| 2018-08-10 | $9.10 | $9.36 | 74,210 | — | — |
| 2018-08-09 | $8.50 | $8.74 | 1,180 | — | — |
| 2018-08-08 | $8.70 | $8.95 | 2,170 | — | — |
| 2018-08-07 | $8.70 | $8.95 | 2,610 | — | — |
| 2018-08-06 | $9.60 | $9.87 | 510 | — | — |
| 2018-08-03 | $9.40 | $9.67 | 940 | — | — |
| 2018-08-02 | $9.40 | $9.67 | 1,230 | — | — |
| 2018-08-01 | $9.60 | $9.87 | 250 | — | — |
| 2018-07-31 | $9.70 | $9.98 | 950 | — | — |
| 2018-07-30 | $9.60 | $9.87 | 1,330 | — | — |
| 2018-07-27 | $9.50 | $9.77 | 2,810 | — | — |
| 2018-07-26 | $9.50 | $9.77 | 2,650 | — | — |
| 2018-07-25 | $9.50 | $9.77 | 5,560 | — | — |
| 2018-07-24 | $9.80 | $10.08 | 560 | — | — |
| 2018-07-23 | $9.70 | $9.98 | 2,770 | — | — |
| 2018-07-20 | $10.00 | $10.29 | 3,280 | — | — |
| 2018-07-19 | $10.20 | $10.49 | 70 | — | — |
| 2018-07-18 | $10.00 | $10.29 | 460 | — | — |
| 2018-07-17 | $10.00 | $10.29 | 100 | — | — |
| 2018-07-16 | $10.00 | $10.29 | 220 | — | — |
| 2018-07-13 | $10.10 | $10.39 | 670 | — | — |
| 2018-07-12 | $10.00 | $10.29 | 360 | — | — |
| 2018-07-11 | $10.30 | $10.59 | 40 | — | — |
| 2018-07-10 | $10.10 | $10.39 | 120 | — | — |
| 2018-07-09 | $9.90 | $10.18 | 2,760 | — | — |
| 2018-07-06 | $9.90 | $10.18 | 2,220 | — | — |
| 2018-07-05 | $10.30 | $10.59 | 2,300 | — | — |
| 2018-07-03 | $10.10 | $10.39 | 1,370 | — | — |
| 2018-07-02 | $10.20 | $10.49 | 920 | — | — |
| 2018-06-29 | $10.00 | $10.29 | 1,220 | — | — |
| 2018-06-28 | $10.70 | $11.01 | 610 | — | — |
| 2018-06-27 | $10.40 | $10.70 | 7,450 | — | — |
| 2018-06-26 | $10.60 | $10.90 | 2,480 | — | — |
| 2018-06-25 | $10.50 | $10.80 | 2,220 | — | — |
| 2018-06-22 | $10.20 | $10.49 | 2,090 | — | — |
| 2018-06-21 | $9.90 | $10.18 | 10,940 | — | — |
| 2018-06-20 | $10.60 | $10.90 | 1,900 | — | — |
| 2018-06-19 | $10.70 | $11.01 | 340 | — | — |
| 2018-06-18 | $10.80 | $11.11 | 970 | — | — |
| 2018-06-15 | $11.20 | $11.52 | 1,530 | — | — |
| 2018-06-14 | $11.30 | $11.62 | 2,690 | — | — |
| 2018-06-13 | $11.80 | $12.14 | 670 | — | — |
| 2018-06-12 | $11.80 | $12.14 | 1,770 | — | — |
| 2018-06-11 | $11.70 | $12.03 | 2,160 | — | — |
| 2018-06-08 | $11.70 | $12.03 | 940 | — | — |
| 2018-06-07 | $11.80 | $12.14 | 480 | — | — |
| 2018-06-06 | $11.70 | $12.03 | 1,740 | — | — |
| 2018-06-05 | $11.60 | $11.93 | 630 | — | — |
| 2018-06-04 | $11.90 | $12.24 | 560 | — | — |
| 2018-06-01 | $11.70 | $12.03 | 2,070 | — | — |
| 2018-05-31 | $11.50 | $11.83 | 1,300 | — | — |
| 2018-05-30 | $11.50 | $11.83 | 2,130 | — | — |
| 2018-05-29 | $11.50 | $11.83 | 2,480 | — | — |
| 2018-05-25 | $11.20 | $11.52 | 580 | — | — |
| 2018-05-24 | $11.20 | $11.52 | 410 | — | — |
| 2018-05-23 | $11.30 | $11.62 | 550 | — | — |
| 2018-05-22 | $11.60 | $11.93 | 640 | — | — |
| 2018-05-21 | $11.50 | $11.83 | 390 | — | — |
| 2018-05-18 | $11.70 | $12.03 | 440 | — | — |
| 2018-05-17 | $11.50 | $11.83 | 1,770 | — | — |
| 2018-05-16 | $11.50 | $11.83 | 810 | — | — |
| 2018-05-15 | $11.10 | $11.42 | 2,530 | — | — |
| 2018-05-14 | $11.50 | $11.83 | 1,390 | — | — |
| 2018-05-11 | $11.50 | $11.83 | 1,850 | — | — |
| 2018-05-10 | $11.30 | $11.62 | 2,960 | — | — |
| 2018-05-09 | $11.30 | $11.62 | 3,990 | — | — |
| 2018-05-08 | $11.00 | $11.31 | 4,200 | — | — |
| 2018-05-07 | $11.80 | $12.14 | 1,760 | — | — |
| 2018-05-04 | $11.70 | $12.03 | 3,930 | — | — |
| 2018-05-03 | $11.20 | $11.52 | 1,560 | — | — |
| 2018-05-02 | $11.20 | $11.52 | 800 | — | — |
| 2018-05-01 | $11.20 | $11.52 | 530 | — | — |
| 2018-04-30 | $11.30 | $11.62 | 320 | — | — |
| 2018-04-27 | $11.40 | $11.73 | 400 | — | — |
| 2018-04-26 | $11.20 | $11.52 | 690 | — | — |
| 2018-04-25 | $11.20 | $11.52 | 980 | — | — |
| 2018-04-24 | $11.40 | $11.73 | 540 | — | — |
| 2018-04-23 | $11.00 | $11.31 | 1,360 | — | — |
| 2018-04-20 | $11.40 | $11.73 | 1,430 | — | — |
| 2018-04-19 | $11.00 | $11.31 | 1,840 | — | — |
| 2018-04-18 | $11.40 | $11.73 | 1,390 | — | — |
| 2018-04-17 | $11.70 | $12.03 | 2,930 | — | — |
| 2018-04-16 | $11.40 | $11.73 | 380 | — | — |
| 2018-04-13 | $11.70 | $12.03 | 320 | — | — |
| 2018-04-12 | $11.70 | $12.03 | 880 | — | — |
| 2018-04-11 | $11.80 | $12.14 | 1,520 | — | — |
| 2018-04-10 | $11.70 | $12.03 | 5,010 | — | — |
| 2018-04-09 | $11.60 | $11.93 | 960 | — | — |
| 2018-04-06 | $11.90 | $12.24 | 530 | — | — |
| 2018-04-05 | $11.00 | $11.31 | 940 | — | — |
| 2018-04-04 | $11.10 | $11.42 | 2,520 | — | — |
| 2018-04-03 | $11.20 | $11.52 | 1,460 | — | — |
| 2018-04-02 | $11.00 | $11.31 | 2,610 | — | — |
| 2018-03-29 | $11.80 | $12.14 | 760 | — | — |
| 2018-03-28 | $11.00 | $11.31 | 10,080 | — | — |
| 2018-03-27 | $11.90 | $12.24 | 5,680 | — | — |
| 2018-03-26 | $13.00 | $13.37 | 16,510 | — | — |
| 2018-03-23 | $12.20 | $12.55 | 2,310 | — | — |
| 2018-03-22 | $12.20 | $12.55 | 1,490 | — | — |
| 2018-03-21 | $12.30 | $12.65 | 2,960 | — | — |
| 2018-03-20 | $12.30 | $12.65 | 4,590 | — | — |
| 2018-03-19 | $12.40 | $12.75 | 1,990 | — | — |
| 2018-03-16 | $12.30 | $12.65 | 1,260 | — | — |
| 2018-03-15 | $12.30 | $12.65 | 2,840 | — | — |
| 2018-03-14 | $12.40 | $12.75 | 6,700 | — | — |
| 2018-03-13 | $12.60 | $12.96 | 2,170 | — | — |
| 2018-03-12 | $12.70 | $13.06 | 2,450 | — | — |
| 2018-03-09 | $12.50 | $12.86 | 5,120 | — | — |
| 2018-03-08 | $12.70 | $13.06 | 2,530 | — | — |
| 2018-03-07 | $13.20 | $13.58 | 850 | — | — |
| 2018-03-06 | $12.50 | $12.86 | 3,160 | — | — |
| 2018-03-05 | $13.00 | $13.37 | 1,890 | — | — |
| 2018-03-02 | $13.50 | $13.89 | 3,490 | — | — |
| 2018-03-01 | $13.00 | $13.37 | 1,860 | — | — |
| 2018-02-28 | $12.70 | $13.06 | 1,290 | — | — |
| 2018-02-27 | $13.10 | $13.47 | 150 | — | — |
| 2018-02-26 | $13.00 | $13.37 | 2,760 | — | — |
| 2018-02-23 | $12.70 | $13.06 | 310 | — | — |
| 2018-02-22 | $12.90 | $13.27 | 1,460 | — | — |
| 2018-02-21 | $13.10 | $13.47 | 6,770 | — | — |
| 2018-02-20 | $13.00 | $13.37 | 3,870 | — | — |
| 2018-02-16 | $12.40 | $12.75 | 580 | — | — |
| 2018-02-15 | $12.70 | $13.06 | 3,670 | — | — |
| 2018-02-14 | $12.40 | $12.75 | 560 | — | — |
| 2018-02-13 | $12.40 | $12.75 | 4,850 | — | — |
| 2018-02-12 | $12.20 | $12.55 | 4,100 | — | — |
| 2018-02-09 | $12.20 | $12.55 | 8,180 | — | — |
| 2018-02-08 | $12.80 | $13.17 | 7,390 | — | — |
| 2018-02-07 | $13.00 | $13.37 | 4,090 | — | — |
| 2018-02-06 | $13.10 | $13.47 | 8,200 | — | — |
| 2018-02-05 | $13.30 | $13.68 | 7,840 | — | — |
| 2018-02-02 | $13.50 | $13.89 | 11,720 | — | — |
| 2018-02-01 | $13.90 | $14.30 | 4,720 | — | — |
| 2018-01-31 | $14.00 | $14.40 | 5,930 | — | — |
| 2018-01-30 | $14.00 | $14.40 | 4,480 | — | — |
| 2018-01-29 | $14.50 | $14.91 | 12,180 | — | — |
| 2018-01-26 | $14.20 | $14.61 | 145,070 | — | — |
| 2018-01-25 | $15.50 | $15.94 | 74,850 | — | — |
| 2018-01-24 | $14.70 | $15.12 | 3,430 | — | — |
| 2018-01-23 | $14.60 | $15.02 | 6,880 | — | — |
| 2018-01-22 | $14.80 | $15.22 | 6,140 | — | — |
| 2018-01-19 | $14.80 | $15.22 | 4,480 | — | — |
| 2018-01-18 | $13.90 | $14.30 | 5,020 | — | — |
| 2018-01-17 | $14.10 | $14.50 | 10,240 | — | — |
| 2018-01-16 | $14.00 | $14.40 | 10,430 | — | — |
| 2018-01-12 | $14.50 | $14.91 | 4,060 | — | — |
| 2018-01-11 | $15.00 | $15.43 | 18,170 | — | — |
| 2018-01-10 | $14.50 | $14.91 | 16,320 | — | — |
| 2018-01-09 | $15.90 | $16.35 | 71,180 | — | — |
| 2018-01-08 | $14.30 | $14.71 | 11,810 | — | — |
| 2018-01-05 | $14.00 | $14.40 | 83,980 | — | — |
| 2018-01-04 | $13.90 | $14.30 | 60,700 | — | — |
| 2018-01-03 | $12.90 | $13.27 | 1,800 | — | — |
| 2018-01-02 | $13.00 | $13.37 | 2,720 | — | — |