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
- 2014-11-11 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 | $8.32 | $8.32 | 45,800 | — | — |
| 2018-12-28 | $8.48 | $8.48 | 72,900 | — | — |
| 2018-12-27 | $8.03 | $8.03 | 28,400 | — | — |
| 2018-12-26 | $7.75 | $7.75 | 67,500 | — | — |
| 2018-12-24 | $7.57 | $7.57 | 18,000 | — | — |
| 2018-12-21 | $7.64 | $7.64 | 37,200 | — | — |
| 2018-12-20 | $7.01 | $7.01 | 103,000 | — | — |
| 2018-12-19 | $6.88 | $6.88 | 18,800 | — | — |
| 2018-12-18 | $6.82 | $6.82 | 37,300 | — | — |
| 2018-12-17 | $7.15 | $7.15 | 53,200 | — | — |
| 2018-12-14 | $7.35 | $7.35 | 24,300 | — | — |
| 2018-12-13 | $7.58 | $7.58 | 15,300 | — | — |
| 2018-12-12 | $7.87 | $7.87 | 39,100 | — | — |
| 2018-12-11 | $7.79 | $7.79 | 25,600 | — | — |
| 2018-12-10 | $7.51 | $7.51 | 31,900 | — | — |
| 2018-12-07 | $7.65 | $7.65 | 15,100 | — | — |
| 2018-12-06 | $7.39 | $7.39 | 15,300 | — | — |
| 2018-12-04 | $7.69 | $7.69 | 21,700 | — | — |
| 2018-12-03 | $7.74 | $7.74 | 38,600 | — | — |
| 2018-11-30 | $7.75 | $7.75 | 18,900 | — | — |
| 2018-11-29 | $7.77 | $7.77 | 10,800 | — | — |
| 2018-11-28 | $7.76 | $7.76 | 14,400 | — | — |
| 2018-11-27 | $7.68 | $7.68 | 4,100 | — | — |
| 2018-11-26 | $7.87 | $7.87 | 34,600 | — | — |
| 2018-11-23 | $7.75 | $7.75 | 1,700 | — | — |
| 2018-11-21 | $7.77 | $7.77 | 44,400 | — | — |
| 2018-11-20 | $7.93 | $7.93 | 24,800 | — | — |
| 2018-11-19 | $7.93 | $7.93 | 19,500 | — | — |
| 2018-11-16 | $8.06 | $8.06 | 10,200 | — | — |
| 2018-11-15 | $8.23 | $8.23 | 33,800 | — | — |
| 2018-11-14 | $8.05 | $8.05 | 19,500 | — | — |
| 2018-11-13 | $8.03 | $8.03 | 68,700 | — | — |
| 2018-11-12 | $8.04 | $8.04 | 20,100 | — | — |
| 2018-11-09 | $7.90 | $7.90 | 117,500 | — | — |
| 2018-11-08 | $7.98 | $7.98 | 39,700 | — | — |
| 2018-11-07 | $7.61 | $7.61 | 24,800 | — | — |
| 2018-11-06 | $7.10 | $7.10 | 162,100 | — | — |
| 2018-11-05 | $7.44 | $7.44 | 14,800 | — | — |
| 2018-11-02 | $7.40 | $7.40 | 2,600 | — | — |
| 2018-11-01 | $7.35 | $7.35 | 30,900 | — | — |
| 2018-10-31 | $7.55 | $7.55 | 26,700 | — | — |
| 2018-10-30 | $7.37 | $7.37 | 23,700 | — | — |
| 2018-10-29 | $7.42 | $7.42 | 14,100 | — | — |
| 2018-10-26 | $7.51 | $7.51 | 46,300 | — | — |
| 2018-10-25 | $7.50 | $7.50 | 13,600 | — | — |
| 2018-10-24 | $7.79 | $7.79 | 22,300 | — | — |
| 2018-10-23 | $7.75 | $7.75 | 84,700 | — | — |
| 2018-10-22 | $8.17 | $8.17 | 29,300 | — | — |
| 2018-10-19 | $8.38 | $8.38 | 26,400 | — | — |
| 2018-10-18 | $8.35 | $8.35 | 8,700 | — | — |
| 2018-10-17 | $8.37 | $8.37 | 13,600 | — | — |
| 2018-10-16 | $8.44 | $8.44 | 16,600 | — | — |
| 2018-10-15 | $8.35 | $8.35 | 15,800 | — | — |
| 2018-10-12 | $8.25 | $8.25 | 112,200 | — | — |
| 2018-10-11 | $8.70 | $8.70 | 105,600 | — | — |
| 2018-10-10 | $8.70 | $8.70 | 203,100 | — | — |
| 2018-10-09 | $8.56 | $8.56 | 28,900 | — | — |
| 2018-10-08 | $8.71 | $8.71 | 29,000 | — | — |
| 2018-10-05 | $8.55 | $8.55 | 26,400 | — | — |
| 2018-10-04 | $8.74 | $8.74 | 36,800 | — | — |
| 2018-10-03 | $8.78 | $8.78 | 7,900 | — | — |
| 2018-10-02 | $8.70 | $8.70 | 36,200 | — | — |
| 2018-10-01 | $8.72 | $8.72 | 18,000 | — | — |
| 2018-09-28 | $8.55 | $8.55 | 20,500 | — | — |
| 2018-09-27 | $8.62 | $8.62 | 18,100 | — | — |
| 2018-09-26 | $8.65 | $8.65 | 6,100 | — | — |
| 2018-09-25 | $8.57 | $8.57 | 17,200 | — | — |
| 2018-09-24 | $8.58 | $8.58 | 12,700 | — | — |
| 2018-09-21 | $8.79 | $8.79 | 53,400 | — | — |
| 2018-09-20 | $8.68 | $8.68 | 28,900 | — | — |
| 2018-09-19 | $8.38 | $8.38 | 18,900 | — | — |
| 2018-09-18 | $8.25 | $8.25 | 21,800 | — | — |
| 2018-09-17 | $8.35 | $8.35 | 29,100 | — | — |
| 2018-09-14 | $8.62 | $8.62 | 36,600 | — | — |
| 2018-09-13 | $8.58 | $8.58 | 33,800 | — | — |
| 2018-09-12 | $8.50 | $8.50 | 29,900 | — | — |
| 2018-09-11 | $8.41 | $8.41 | 42,000 | — | — |
| 2018-09-10 | $8.56 | $8.56 | 52,900 | — | — |
| 2018-09-07 | $8.72 | $8.72 | 18,200 | — | — |
| 2018-09-06 | $8.75 | $8.75 | 13,900 | — | — |
| 2018-09-05 | $8.75 | $8.75 | 21,600 | — | — |
| 2018-09-04 | $8.75 | $8.75 | 29,300 | — | — |
| 2018-08-31 | $8.57 | $8.57 | 30,200 | — | — |
| 2018-08-30 | $8.60 | $8.60 | 26,700 | — | — |
| 2018-08-29 | $8.77 | $8.77 | 7,900 | — | — |
| 2018-08-28 | $8.77 | $8.77 | 7,400 | — | — |
| 2018-08-27 | $8.75 | $8.75 | 53,600 | — | — |
| 2018-08-24 | $9.00 | $9.00 | 46,600 | — | — |
| 2018-08-23 | $8.76 | $8.76 | 35,600 | — | — |
| 2018-08-22 | $8.71 | $8.71 | 11,700 | — | — |
| 2018-08-21 | $8.71 | $8.71 | 18,900 | — | — |
| 2018-08-20 | $8.48 | $8.48 | 7,900 | — | — |
| 2018-08-17 | $8.72 | $8.72 | 11,500 | — | — |
| 2018-08-16 | $8.50 | $8.50 | 16,200 | — | — |
| 2018-08-15 | $8.80 | $8.80 | 54,400 | — | — |
| 2018-08-14 | $8.81 | $8.81 | 20,000 | — | — |
| 2018-08-13 | $8.66 | $8.66 | 119,800 | — | — |
| 2018-08-10 | $9.20 | $9.20 | 110,800 | — | — |
| 2018-08-09 | $8.66 | $8.66 | 30,100 | — | — |
| 2018-08-08 | $8.48 | $8.48 | 32,800 | — | — |
| 2018-08-07 | $8.25 | $8.25 | 45,300 | — | — |
| 2018-08-06 | $8.30 | $8.30 | 15,300 | — | — |
| 2018-08-03 | $8.23 | $8.23 | 6,900 | — | — |
| 2018-08-02 | $8.25 | $8.25 | 15,400 | — | — |
| 2018-08-01 | $8.18 | $8.18 | 107,200 | — | — |
| 2018-07-31 | $8.20 | $8.20 | 16,600 | — | — |
| 2018-07-30 | $8.19 | $8.19 | 12,500 | — | — |
| 2018-07-27 | $8.20 | $8.20 | 5,800 | — | — |
| 2018-07-26 | $8.30 | $8.30 | 8,900 | — | — |
| 2018-07-25 | $8.11 | $8.11 | 11,700 | — | — |
| 2018-07-24 | $8.09 | $8.09 | 10,700 | — | — |
| 2018-07-23 | $7.98 | $7.98 | 68,400 | — | — |
| 2018-07-20 | $8.28 | $8.28 | 22,200 | — | — |
| 2018-07-19 | $7.88 | $7.88 | 84,000 | — | — |
| 2018-07-18 | $7.83 | $7.83 | 60,800 | — | — |
| 2018-07-17 | $8.03 | $8.03 | 27,100 | — | — |
| 2018-07-16 | $8.07 | $8.07 | 16,000 | — | — |
| 2018-07-13 | $8.21 | $8.21 | 9,800 | — | — |
| 2018-07-12 | $8.20 | $8.20 | 44,400 | — | — |
| 2018-07-11 | $8.22 | $8.22 | 7,700 | — | — |
| 2018-07-10 | $8.25 | $8.25 | 34,600 | — | — |
| 2018-07-09 | $8.33 | $8.33 | 24,300 | — | — |
| 2018-07-06 | $8.23 | $8.23 | 76,600 | — | — |
| 2018-07-05 | $8.30 | $8.30 | 134,500 | — | — |
| 2018-07-03 | $8.08 | $8.08 | 17,900 | — | — |
| 2018-07-02 | $8.09 | $8.09 | 46,800 | — | — |
| 2018-06-29 | $8.18 | $8.18 | 38,100 | — | — |
| 2018-06-28 | $7.97 | $7.97 | 72,400 | — | — |
| 2018-06-27 | $8.11 | $8.11 | 86,000 | — | — |
| 2018-06-26 | $8.17 | $8.17 | 30,600 | — | — |
| 2018-06-25 | $8.21 | $8.21 | 141,500 | — | — |
| 2018-06-22 | $8.13 | $8.13 | 39,500 | — | — |
| 2018-06-21 | $8.19 | $8.19 | 118,800 | — | — |
| 2018-06-20 | $7.96 | $7.96 | 142,900 | — | — |
| 2018-06-19 | $8.34 | $8.34 | 82,400 | — | — |
| 2018-06-18 | $8.67 | $8.67 | 71,000 | — | — |
| 2018-06-15 | $8.82 | $8.82 | 265,500 | — | — |
| 2018-06-14 | $8.20 | $8.20 | 119,400 | — | — |
| 2018-06-13 | $7.88 | $7.88 | 131,000 | — | — |
| 2018-06-12 | $7.76 | $7.76 | 93,500 | — | — |
| 2018-06-11 | $7.45 | $7.45 | 461,300 | — | — |
| 2018-06-08 | $7.50 | $7.50 | 13,800 | — | — |
| 2018-06-07 | $7.38 | $7.38 | 60,100 | — | — |
| 2018-06-06 | $7.36 | $7.36 | 49,900 | — | — |
| 2018-06-05 | $7.37 | $7.37 | 27,700 | — | — |
| 2018-06-04 | $7.25 | $7.25 | 52,400 | — | — |
| 2018-06-01 | $7.27 | $7.27 | 23,600 | — | — |
| 2018-05-31 | $7.25 | $7.25 | 34,900 | — | — |
| 2018-05-30 | $7.15 | $7.15 | 31,300 | — | — |
| 2018-05-29 | $7.23 | $7.23 | 47,000 | — | — |
| 2018-05-25 | $7.21 | $7.21 | 55,800 | — | — |
| 2018-05-24 | $7.20 | $7.20 | 186,600 | — | — |
| 2018-05-23 | $7.12 | $7.12 | 29,400 | — | — |
| 2018-05-22 | $7.25 | $7.25 | 54,700 | — | — |
| 2018-05-21 | $6.94 | $6.94 | 69,000 | — | — |
| 2018-05-18 | $7.30 | $7.30 | 99,700 | — | — |
| 2018-05-17 | $7.37 | $7.37 | 176,200 | — | — |
| 2018-05-16 | $7.18 | $7.18 | 113,100 | — | — |
| 2018-05-15 | $7.49 | $7.49 | 72,800 | — | — |
| 2018-05-14 | $7.45 | $7.45 | 866,100 | — | — |
| 2018-05-11 | $7.14 | $7.14 | 97,400 | — | — |
| 2018-05-10 | $7.54 | $7.54 | 35,900 | — | — |
| 2018-05-09 | $7.36 | $7.36 | 52,400 | — | — |
| 2018-05-08 | $7.57 | $7.57 | 224,100 | — | — |
| 2018-05-07 | $7.90 | $7.90 | 68,000 | — | — |
| 2018-05-04 | $7.76 | $7.76 | 18,100 | — | — |
| 2018-05-03 | $7.79 | $7.79 | 34,700 | — | — |
| 2018-05-02 | $7.88 | $7.88 | 34,200 | — | — |
| 2018-05-01 | $7.85 | $7.85 | 278,200 | — | — |
| 2018-04-30 | $7.53 | $7.53 | 57,900 | — | — |
| 2018-04-27 | $7.45 | $7.45 | 30,100 | — | — |
| 2018-04-26 | $7.43 | $7.43 | 53,300 | — | — |
| 2018-04-25 | $7.27 | $7.27 | 47,400 | — | — |
| 2018-04-24 | $7.19 | $7.19 | 21,700 | — | — |
| 2018-04-23 | $7.22 | $7.22 | 33,900 | — | — |
| 2018-04-20 | $7.25 | $7.25 | 40,900 | — | — |
| 2018-04-19 | $7.17 | $7.17 | 27,700 | — | — |
| 2018-04-18 | $7.19 | $7.19 | 48,400 | — | — |
| 2018-04-17 | $7.18 | $7.18 | 43,200 | — | — |
| 2018-04-16 | $7.04 | $7.04 | 66,900 | — | — |
| 2018-04-13 | $6.96 | $6.96 | 45,100 | — | — |
| 2018-04-12 | $6.82 | $6.82 | 41,100 | — | — |
| 2018-04-11 | $6.79 | $6.79 | 129,200 | — | — |
| 2018-04-10 | $6.81 | $6.81 | 43,500 | — | — |
| 2018-04-09 | $6.81 | $6.81 | 65,600 | — | — |
| 2018-04-06 | $6.77 | $6.77 | 91,100 | — | — |
| 2018-04-05 | $6.79 | $6.79 | 12,600 | — | — |
| 2018-04-04 | $6.54 | $6.54 | 19,100 | — | — |
| 2018-04-03 | $6.68 | $6.68 | 72,800 | — | — |
| 2018-04-02 | $6.75 | $6.75 | 86,600 | — | — |
| 2018-03-29 | $6.85 | $6.85 | 221,700 | — | — |
| 2018-03-28 | $6.67 | $6.67 | 173,500 | — | — |
| 2018-03-27 | $6.19 | $6.19 | 32,700 | — | — |
| 2018-03-26 | $6.15 | $6.15 | 42,300 | — | — |
| 2018-03-23 | $5.95 | $5.95 | 55,400 | — | — |
| 2018-03-22 | $5.89 | $5.89 | 42,000 | — | — |
| 2018-03-21 | $6.00 | $6.00 | 28,500 | — | — |
| 2018-03-20 | $6.01 | $6.01 | 22,400 | — | — |
| 2018-03-19 | $6.01 | $6.01 | 28,600 | — | — |
| 2018-03-16 | $6.06 | $6.06 | 36,600 | — | — |
| 2018-03-15 | $6.03 | $6.03 | 40,100 | — | — |
| 2018-03-14 | $5.90 | $5.90 | 71,700 | — | — |
| 2018-03-13 | $6.16 | $6.16 | 138,400 | — | — |
| 2018-03-12 | $6.00 | $6.00 | 250,600 | — | — |
| 2018-03-09 | $5.39 | $5.39 | 470,200 | — | — |
| 2018-03-08 | $4.99 | $4.99 | 34,600 | — | — |
| 2018-03-07 | $4.98 | $4.98 | 25,300 | — | — |
| 2018-03-06 | $4.95 | $4.95 | 6,800 | — | — |
| 2018-03-05 | $4.95 | $4.95 | 37,500 | — | — |
| 2018-03-02 | $4.81 | $4.81 | 13,800 | — | — |
| 2018-03-01 | $4.88 | $4.88 | 13,900 | — | — |
| 2018-02-28 | $4.97 | $4.97 | 2,600 | — | — |
| 2018-02-27 | $4.91 | $4.91 | 16,000 | — | — |
| 2018-02-26 | $4.86 | $4.86 | 14,700 | — | — |
| 2018-02-23 | $4.99 | $4.99 | 24,600 | — | — |
| 2018-02-22 | $4.98 | $4.98 | 22,000 | — | — |
| 2018-02-21 | $5.02 | $5.02 | 83,500 | — | — |
| 2018-02-20 | $5.01 | $5.01 | 28,200 | — | — |
| 2018-02-16 | $5.13 | $5.13 | 10,300 | — | — |
| 2018-02-15 | $5.14 | $5.14 | 500 | — | — |
| 2018-02-14 | $5.03 | $5.03 | 16,600 | — | — |
| 2018-02-13 | $4.98 | $4.98 | 31,100 | — | — |
| 2018-02-12 | $5.15 | $5.15 | 86,900 | — | — |
| 2018-02-09 | $5.03 | $5.03 | 13,000 | — | — |
| 2018-02-08 | $5.09 | $5.09 | 9,500 | — | — |
| 2018-02-07 | $5.19 | $5.19 | 7,900 | — | — |
| 2018-02-06 | $5.15 | $5.15 | 11,600 | — | — |
| 2018-02-05 | $5.11 | $5.11 | 38,400 | — | — |
| 2018-02-02 | $5.35 | $5.35 | 13,600 | — | — |
| 2018-02-01 | $5.31 | $5.31 | 27,700 | — | — |
| 2018-01-31 | $5.06 | $5.06 | 43,700 | — | — |
| 2018-01-30 | $5.12 | $5.12 | 51,300 | — | — |
| 2018-01-29 | $5.21 | $5.21 | 20,000 | — | — |
| 2018-01-26 | $5.39 | $5.39 | 36,900 | — | — |
| 2018-01-25 | $5.25 | $5.25 | 135,600 | — | — |
| 2018-01-24 | $5.14 | $5.14 | 16,300 | — | — |
| 2018-01-23 | $5.10 | $5.10 | 37,500 | — | — |
| 2018-01-22 | $5.11 | $5.11 | 52,000 | — | — |
| 2018-01-19 | $4.93 | $4.93 | 48,200 | — | — |
| 2018-01-18 | $4.73 | $4.73 | 16,600 | — | — |
| 2018-01-17 | $4.85 | $4.85 | 2,100 | — | — |
| 2018-01-16 | $4.88 | $4.88 | 49,200 | — | — |
| 2018-01-12 | $4.83 | $4.83 | 28,400 | — | — |
| 2018-01-11 | $4.75 | $4.75 | 6,400 | — | — |
| 2018-01-10 | $4.70 | $4.70 | 28,800 | — | — |
| 2018-01-09 | $4.80 | $4.80 | 17,800 | — | — |
| 2018-01-08 | $4.90 | $4.90 | 12,300 | — | — |
| 2018-01-05 | $4.94 | $4.94 | 13,900 | — | — |
| 2018-01-04 | $4.97 | $4.97 | 13,700 | — | — |
| 2018-01-03 | $4.99 | $4.99 | 31,800 | — | — |
| 2018-01-02 | $4.90 | $4.90 | 19,500 | — | — |