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
- 2013-06-06 to 2026-09-03
- 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 | $7.32 | $7.32 | 81,683 | — | — |
| 2018-12-28 | $7.68 | $7.68 | 49,700 | — | — |
| 2018-12-27 | $7.98 | $7.98 | 101,983 | — | — |
| 2018-12-26 | $7.68 | $7.68 | 121,550 | — | — |
| 2018-12-24 | $7.56 | $7.56 | 153,317 | — | — |
| 2018-12-21 | $7.86 | $7.86 | 144,850 | — | — |
| 2018-12-20 | $7.44 | $7.44 | 80,667 | — | — |
| 2018-12-19 | $7.50 | $7.50 | 422,000 | — | — |
| 2018-12-18 | $6.78 | $6.78 | 179,817 | — | — |
| 2018-12-17 | $5.10 | $5.10 | 185,150 | — | — |
| 2018-12-14 | $4.14 | $4.14 | 38,317 | — | — |
| 2018-12-13 | $3.90 | $3.90 | 4,867 | — | — |
| 2018-12-12 | $3.78 | $3.78 | 8,550 | — | — |
| 2018-12-11 | $3.84 | $3.84 | 9,367 | — | — |
| 2018-12-10 | $3.84 | $3.84 | 56,883 | — | — |
| 2018-12-07 | $4.14 | $4.14 | 12,500 | — | — |
| 2018-12-06 | $4.32 | $4.32 | 8,500 | — | — |
| 2018-12-04 | $4.38 | $4.38 | 32,950 | — | — |
| 2018-12-03 | $4.80 | $4.80 | 54,017 | — | — |
| 2018-11-30 | $4.56 | $4.56 | 7,033 | — | — |
| 2018-11-29 | $4.62 | $4.62 | 10,233 | — | — |
| 2018-11-28 | $4.56 | $4.56 | 63,783 | — | — |
| 2018-11-27 | $4.92 | $4.92 | 28,517 | — | — |
| 2018-11-26 | $5.34 | $5.34 | 19,283 | — | — |
| 2018-11-23 | $6.00 | $6.00 | 21,450 | — | — |
| 2018-11-21 | $6.42 | $6.42 | 4,083 | — | — |
| 2018-11-20 | $6.72 | $6.72 | 13,250 | — | — |
| 2018-11-19 | $7.02 | $7.02 | 4,950 | — | — |
| 2018-11-16 | $6.96 | $6.96 | 17,267 | — | — |
| 2018-11-15 | $7.20 | $7.20 | 11,417 | — | — |
| 2018-11-14 | $8.10 | $8.10 | 38,000 | — | — |
| 2018-11-13 | $7.26 | $7.26 | 59,200 | — | — |
| 2018-11-12 | $6.12 | $6.12 | 14,350 | — | — |
| 2018-11-09 | $6.24 | $6.24 | 29,917 | — | — |
| 2018-11-08 | $6.18 | $6.18 | 20,500 | — | — |
| 2018-11-07 | $6.36 | $6.36 | 57,333 | — | — |
| 2018-11-06 | $4.98 | $4.98 | 4,483 | — | — |
| 2018-11-05 | $5.22 | $5.22 | 3,700 | — | — |
| 2018-11-02 | $4.80 | $4.80 | 10,500 | — | — |
| 2018-11-01 | $5.64 | $5.64 | 3,817 | — | — |
| 2018-10-31 | $5.40 | $5.40 | 3,400 | — | — |
| 2018-10-30 | $5.10 | $5.10 | 15,200 | — | — |
| 2018-10-29 | $5.64 | $5.64 | 12,833 | — | — |
| 2018-10-26 | $5.70 | $5.70 | 6,183 | — | — |
| 2018-10-25 | $5.64 | $5.64 | 6,200 | — | — |
| 2018-10-24 | $5.64 | $5.64 | 4,317 | — | — |
| 2018-10-23 | $5.52 | $5.52 | 4,350 | — | — |
| 2018-10-22 | $5.52 | $5.52 | 26,133 | — | — |
| 2018-10-19 | $5.28 | $5.28 | 16,800 | — | — |
| 2018-10-18 | $4.80 | $4.80 | 61,017 | — | — |
| 2018-10-17 | $4.62 | $4.62 | 2,433 | — | — |
| 2018-10-16 | $4.92 | $4.92 | 550 | — | — |
| 2018-10-15 | $4.92 | $4.92 | 1,333 | — | — |
| 2018-10-12 | $4.80 | $4.80 | 1,133 | — | — |
| 2018-10-11 | $4.98 | $4.98 | 1,800 | — | — |
| 2018-10-10 | $5.34 | $5.34 | 767 | — | — |
| 2018-10-09 | $5.34 | $5.34 | 2,933 | — | — |
| 2018-10-08 | $5.34 | $5.34 | 2,133 | — | — |
| 2018-10-05 | $5.58 | $5.58 | 1,650 | — | — |
| 2018-10-04 | $5.46 | $5.46 | 1,083 | — | — |
| 2018-10-03 | $5.46 | $5.46 | 2,167 | — | — |
| 2018-10-02 | $5.40 | $5.40 | 24,917 | — | — |
| 2018-10-01 | $5.10 | $5.10 | 3,667 | — | — |
| 2018-09-28 | $4.98 | $4.98 | 3,067 | — | — |
| 2018-09-27 | $5.22 | $5.22 | 6,150 | — | — |
| 2018-09-26 | $5.16 | $5.16 | 2,750 | — | — |
| 2018-09-25 | $5.40 | $5.40 | 4,417 | — | — |
| 2018-09-24 | $5.40 | $5.40 | 16,600 | — | — |
| 2018-09-21 | $6.36 | $6.36 | 48,483 | — | — |
| 2018-09-20 | $4.56 | $4.56 | 48,517 | — | — |
| 2018-09-19 | $6.00 | $6.00 | 16,267 | — | — |
| 2018-09-18 | $6.06 | $6.06 | 8,967 | — | — |
| 2018-09-17 | $6.18 | $6.18 | 8,617 | — | — |
| 2018-09-14 | $6.78 | $6.78 | 2,600 | — | — |
| 2018-09-13 | $6.90 | $6.90 | 1,517 | — | — |
| 2018-09-12 | $6.90 | $6.90 | 1,817 | — | — |
| 2018-09-11 | $6.84 | $6.84 | 4,417 | — | — |
| 2018-09-10 | $7.08 | $7.08 | 11,250 | — | — |
| 2018-09-07 | $8.40 | $8.40 | 517 | — | — |
| 2018-09-06 | $8.40 | $8.40 | 550 | — | — |
| 2018-09-05 | $8.52 | $8.52 | 10,900 | — | — |
| 2018-09-04 | $9.72 | $9.72 | 283 | — | — |
| 2018-08-31 | $9.90 | $9.90 | 517 | — | — |
| 2018-08-30 | $9.72 | $9.72 | 1,983 | — | — |
| 2018-08-29 | $9.90 | $9.90 | 650 | — | — |
| 2018-08-28 | $9.90 | $9.90 | 217 | — | — |
| 2018-08-27 | $10.26 | $10.26 | 150 | — | — |
| 2018-08-24 | $10.08 | $10.08 | 250 | — | — |
| 2018-08-23 | $9.90 | $9.90 | 2,817 | — | — |
| 2018-08-22 | $9.78 | $9.78 | 2,150 | — | — |
| 2018-08-21 | $10.20 | $10.20 | 450 | — | — |
| 2018-08-20 | $10.20 | $10.20 | 983 | — | — |
| 2018-08-17 | $10.08 | $10.08 | 13,800 | — | — |
| 2018-08-16 | $10.32 | $10.32 | 100 | — | — |
| 2018-08-15 | $9.96 | $9.96 | 1,733 | — | — |
| 2018-08-14 | $10.20 | $10.20 | 467 | — | — |
| 2018-08-13 | $10.20 | $10.20 | 200 | — | — |
| 2018-08-10 | $10.50 | $10.50 | 517 | — | — |
| 2018-08-09 | $10.20 | $10.20 | 667 | — | — |
| 2018-08-08 | $10.56 | $10.56 | 767 | — | — |
| 2018-08-07 | $10.38 | $10.38 | 1,033 | — | — |
| 2018-08-06 | $10.14 | $10.14 | 467 | — | — |
| 2018-08-03 | $10.38 | $10.38 | 533 | — | — |
| 2018-08-02 | $10.68 | $10.68 | 317 | — | — |
| 2018-08-01 | $10.92 | $10.92 | 100 | — | — |
| 2018-07-31 | $10.62 | $10.62 | 1,733 | — | — |
| 2018-07-30 | $10.92 | $10.92 | 133 | — | — |
| 2018-07-27 | $11.10 | $11.10 | 183 | — | — |
| 2018-07-26 | $10.68 | $10.68 | 2,800 | — | — |
| 2018-07-25 | $11.34 | $11.34 | 1,850 | — | — |
| 2018-07-24 | $11.28 | $11.28 | 8,083 | — | — |
| 2018-07-23 | $12.00 | $12.00 | 26,533 | — | — |
| 2018-07-20 | $11.94 | $11.94 | 24,217 | — | — |
| 2018-07-19 | $10.92 | $10.92 | 13,183 | — | — |
| 2018-07-18 | $11.82 | $11.82 | 38,283 | — | — |
| 2018-07-17 | $10.44 | $10.44 | 8,933 | — | — |
| 2018-07-16 | $10.50 | $10.50 | 317 | — | — |
| 2018-07-13 | $10.50 | $10.50 | 667 | — | — |
| 2018-07-12 | $10.08 | $10.08 | 5,833 | — | — |
| 2018-07-11 | $11.04 | $11.04 | 800 | — | — |
| 2018-07-10 | $10.98 | $10.98 | 2,100 | — | — |
| 2018-07-09 | $11.04 | $11.04 | 567 | — | — |
| 2018-07-06 | $11.10 | $11.10 | 6,483 | — | — |
| 2018-07-05 | $12.00 | $12.00 | 4,850 | — | — |
| 2018-07-03 | $11.40 | $11.40 | 2,133 | — | — |
| 2018-07-02 | $12.30 | $12.30 | 1,617 | — | — |
| 2018-06-29 | $12.84 | $12.84 | 767 | — | — |
| 2018-06-28 | $13.08 | $13.08 | 3,417 | — | — |
| 2018-06-27 | $12.48 | $12.48 | 50 | — | — |
| 2018-06-26 | $12.48 | $12.48 | 650 | — | — |
| 2018-06-25 | $12.30 | $12.30 | 733 | — | — |
| 2018-06-22 | $12.42 | $12.42 | 1,067 | — | — |
| 2018-06-21 | $12.42 | $12.42 | 1,750 | — | — |
| 2018-06-20 | $12.24 | $12.24 | 1,883 | — | — |
| 2018-06-19 | $12.00 | $12.00 | 2,283 | — | — |
| 2018-06-18 | $12.18 | $12.18 | 1,567 | — | — |
| 2018-06-15 | $12.12 | $12.12 | 800 | — | — |
| 2018-06-14 | $12.00 | $12.00 | 2,117 | — | — |
| 2018-06-13 | $11.46 | $11.46 | 4,917 | — | — |
| 2018-06-12 | $11.40 | $11.40 | 2,233 | — | — |
| 2018-06-11 | $11.46 | $11.46 | 1,633 | — | — |
| 2018-06-08 | $11.52 | $11.52 | 1,600 | — | — |
| 2018-06-07 | $11.64 | $11.64 | 11,017 | — | — |
| 2018-06-06 | $11.94 | $11.94 | 3,333 | — | — |
| 2018-06-05 | $12.36 | $12.36 | 25,067 | — | — |
| 2018-06-04 | $11.88 | $11.88 | 4,617 | — | — |
| 2018-06-01 | $12.00 | $12.00 | 2,300 | — | — |
| 2018-05-31 | $12.00 | $12.00 | 717 | — | — |
| 2018-05-30 | $12.06 | $12.06 | 3,683 | — | — |
| 2018-05-29 | $12.24 | $12.24 | 1,167 | — | — |
| 2018-05-25 | $12.60 | $12.60 | 683 | — | — |
| 2018-05-24 | $12.54 | $12.54 | 1,517 | — | — |
| 2018-05-23 | $12.96 | $12.96 | 7,250 | — | — |
| 2018-05-22 | $14.04 | $14.04 | 3,383 | — | — |
| 2018-05-21 | $13.74 | $13.74 | 1,383 | — | — |
| 2018-05-18 | $13.44 | $13.44 | 1,517 | — | — |
| 2018-05-17 | $13.56 | $13.56 | 383 | — | — |
| 2018-05-16 | $13.08 | $13.08 | 1,817 | — | — |
| 2018-05-15 | $13.26 | $13.26 | 550 | — | — |
| 2018-05-14 | $13.50 | $13.50 | 1,267 | — | — |
| 2018-05-11 | $13.20 | $13.20 | 2,600 | — | — |
| 2018-05-10 | $13.68 | $13.68 | 817 | — | — |
| 2018-05-09 | $13.32 | $13.32 | 2,333 | — | — |
| 2018-05-08 | $14.22 | $14.22 | 983 | — | — |
| 2018-05-07 | $13.68 | $13.68 | 1,750 | — | — |
| 2018-05-04 | $12.78 | $12.78 | 3,333 | — | — |
| 2018-05-03 | $12.72 | $12.72 | 917 | — | — |
| 2018-05-02 | $13.14 | $13.14 | 367 | — | — |
| 2018-05-01 | $13.26 | $13.26 | 767 | — | — |
| 2018-04-30 | $13.32 | $13.32 | 1,450 | — | — |
| 2018-04-27 | $12.96 | $12.96 | 683 | — | — |
| 2018-04-26 | $13.02 | $13.02 | 2,067 | — | — |
| 2018-04-25 | $13.56 | $13.56 | 1,850 | — | — |
| 2018-04-24 | $13.68 | $13.68 | 2,400 | — | — |
| 2018-04-23 | $13.56 | $13.56 | 1,517 | — | — |
| 2018-04-20 | $13.26 | $13.26 | 1,517 | — | — |
| 2018-04-19 | $13.26 | $13.26 | 2,400 | — | — |
| 2018-04-18 | $13.08 | $13.08 | 1,733 | — | — |
| 2018-04-17 | $13.20 | $13.20 | 3,050 | — | — |
| 2018-04-16 | $13.26 | $13.26 | 1,633 | — | — |
| 2018-04-13 | $13.20 | $13.20 | 4,783 | — | — |
| 2018-04-12 | $13.44 | $13.44 | 5,033 | — | — |
| 2018-04-11 | $12.54 | $12.54 | 9,033 | — | — |
| 2018-04-10 | $13.44 | $13.44 | 1,450 | — | — |
| 2018-04-09 | $12.90 | $12.90 | 967 | — | — |
| 2018-04-06 | $13.20 | $13.20 | 467 | — | — |
| 2018-04-05 | $13.32 | $13.32 | 2,300 | — | — |
| 2018-04-04 | $13.20 | $13.20 | 42,633 | — | — |
| 2018-04-03 | $13.50 | $13.50 | 4,483 | — | — |
| 2018-04-02 | $12.66 | $12.66 | 11,467 | — | — |
| 2018-03-29 | $13.38 | $13.38 | 3,000 | — | — |
| 2018-03-28 | $13.56 | $13.56 | 2,167 | — | — |
| 2018-03-27 | $13.38 | $13.38 | 1,717 | — | — |
| 2018-03-26 | $13.32 | $13.32 | 9,417 | — | — |
| 2018-03-23 | $13.98 | $13.98 | 3,400 | — | — |
| 2018-03-22 | $14.46 | $14.46 | 2,483 | — | — |
| 2018-03-21 | $15.00 | $15.00 | 1,783 | — | — |
| 2018-03-20 | $14.88 | $14.88 | 3,133 | — | — |
| 2018-03-19 | $14.94 | $14.94 | 3,450 | — | — |
| 2018-03-16 | $14.40 | $14.40 | 6,450 | — | — |
| 2018-03-15 | $15.30 | $15.30 | 5,900 | — | — |
| 2018-03-14 | $15.00 | $15.00 | 733 | — | — |
| 2018-03-13 | $15.30 | $15.30 | 2,950 | — | — |
| 2018-03-12 | $14.94 | $14.94 | 2,000 | — | — |
| 2018-03-09 | $15.18 | $15.18 | 1,550 | — | — |
| 2018-03-08 | $14.94 | $14.94 | 4,667 | — | — |
| 2018-03-07 | $14.88 | $14.88 | 1,300 | — | — |
| 2018-03-06 | $14.58 | $14.58 | 1,950 | — | — |
| 2018-03-05 | $14.82 | $14.82 | 2,567 | — | — |
| 2018-03-02 | $14.64 | $14.64 | 2,650 | — | — |
| 2018-03-01 | $13.98 | $13.98 | 1,950 | — | — |
| 2018-02-28 | $14.64 | $14.64 | 3,100 | — | — |
| 2018-02-27 | $14.34 | $14.34 | 3,983 | — | — |
| 2018-02-26 | $15.00 | $15.00 | 4,433 | — | — |
| 2018-02-23 | $14.40 | $14.40 | 4,867 | — | — |
| 2018-02-22 | $14.52 | $14.52 | 5,350 | — | — |
| 2018-02-21 | $14.28 | $14.28 | 12,517 | — | — |
| 2018-02-20 | $14.10 | $14.10 | 8,033 | — | — |
| 2018-02-16 | $13.80 | $13.80 | 6,100 | — | — |
| 2018-02-15 | $14.52 | $14.52 | 7,867 | — | — |
| 2018-02-14 | $14.52 | $14.52 | 2,917 | — | — |
| 2018-02-13 | $13.86 | $13.86 | 4,450 | — | — |
| 2018-02-12 | $14.46 | $14.46 | 6,633 | — | — |
| 2018-02-09 | $14.34 | $14.34 | 13,217 | — | — |
| 2018-02-08 | $13.80 | $13.80 | 4,283 | — | — |
| 2018-02-07 | $13.98 | $13.98 | 11,050 | — | — |
| 2018-02-06 | $14.16 | $14.16 | 12,100 | — | — |
| 2018-02-05 | $13.74 | $13.74 | 6,517 | — | — |
| 2018-02-02 | $13.80 | $13.80 | 27,483 | — | — |
| 2018-02-01 | $15.18 | $15.18 | 47,167 | — | — |
| 2018-01-31 | $15.24 | $15.24 | 7,800 | — | — |
| 2018-01-30 | $15.12 | $15.12 | 12,500 | — | — |
| 2018-01-29 | $15.48 | $15.48 | 3,500 | — | — |
| 2018-01-26 | $15.72 | $15.72 | 31,117 | — | — |
| 2018-01-25 | $15.18 | $15.18 | 19,550 | — | — |
| 2018-01-24 | $14.34 | $14.34 | 14,717 | — | — |
| 2018-01-23 | $14.28 | $14.28 | 14,500 | — | — |
| 2018-01-22 | $14.16 | $14.16 | 35,783 | — | — |
| 2018-01-19 | $14.40 | $14.40 | 52,583 | — | — |
| 2018-01-18 | $14.40 | $14.40 | 391,467 | — | — |
| 2018-01-17 | $12.78 | $12.78 | 17,533 | — | — |
| 2018-01-16 | $13.32 | $13.32 | 18,700 | — | — |
| 2018-01-12 | $14.40 | $14.40 | 19,300 | — | — |
| 2018-01-11 | $14.94 | $14.94 | 27,900 | — | — |
| 2018-01-10 | $15.00 | $15.00 | 47,000 | — | — |
| 2018-01-09 | $14.82 | $14.82 | 125,267 | — | — |
| 2018-01-08 | $16.86 | $16.86 | 815,033 | — | — |
| 2018-01-05 | $14.88 | $14.88 | 14,283 | — | — |
| 2018-01-04 | $14.16 | $14.16 | 16,283 | — | — |
| 2018-01-03 | $13.26 | $13.26 | 11,633 | — | — |
| 2018-01-02 | $13.08 | $13.08 | 12,433 | — | — |