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
- 2014-08-08 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 | $3.68 | $3.68 | 112,200 | — | — |
| 2018-12-28 | $3.92 | $3.92 | 66,600 | — | — |
| 2018-12-27 | $3.80 | $3.80 | 102,500 | — | — |
| 2018-12-26 | $3.92 | $3.92 | 241,200 | — | — |
| 2018-12-24 | $4.13 | $4.13 | 55,100 | — | — |
| 2018-12-21 | $4.37 | $4.37 | 64,300 | — | — |
| 2018-12-20 | $4.67 | $4.67 | 38,400 | — | — |
| 2018-12-19 | $4.53 | $4.53 | 104,300 | — | — |
| 2018-12-18 | $3.75 | $3.75 | 71,500 | — | — |
| 2018-12-17 | $3.72 | $3.72 | 20,900 | — | — |
| 2018-12-14 | $3.89 | $3.89 | 12,100 | — | — |
| 2018-12-13 | $3.74 | $3.74 | 20,700 | — | — |
| 2018-12-12 | $3.90 | $3.90 | 49,400 | — | — |
| 2018-12-11 | $3.90 | $3.90 | 35,100 | — | — |
| 2018-12-10 | $4.14 | $4.14 | 33,700 | — | — |
| 2018-12-07 | $3.97 | $3.97 | 61,800 | — | — |
| 2018-12-06 | $4.06 | $4.06 | 37,200 | — | — |
| 2018-12-04 | $4.20 | $4.20 | 33,500 | — | — |
| 2018-12-03 | $4.20 | $4.20 | 66,100 | — | — |
| 2018-11-30 | $4.01 | $4.01 | 178,700 | — | — |
| 2018-11-29 | $4.15 | $4.15 | 122,000 | — | — |
| 2018-11-28 | $4.19 | $4.19 | 80,200 | — | — |
| 2018-11-27 | $4.40 | $4.40 | 51,800 | — | — |
| 2018-11-26 | $4.70 | $4.70 | 115,300 | — | — |
| 2018-11-23 | $4.72 | $4.72 | 67,000 | — | — |
| 2018-11-21 | $4.80 | $4.80 | 182,000 | — | — |
| 2018-11-20 | $4.85 | $4.85 | 194,700 | — | — |
| 2018-11-19 | $5.90 | $5.90 | 117,800 | — | — |
| 2018-11-16 | $6.05 | $6.05 | 150,600 | — | — |
| 2018-11-15 | $8.34 | $8.34 | 7,300 | — | — |
| 2018-11-14 | $8.22 | $8.22 | 23,400 | — | — |
| 2018-11-13 | $8.71 | $8.71 | 9,800 | — | — |
| 2018-11-12 | $8.26 | $8.26 | 7,400 | — | — |
| 2018-11-09 | $8.34 | $8.34 | 20,600 | — | — |
| 2018-11-08 | $8.86 | $8.86 | 19,700 | — | — |
| 2018-11-07 | $8.99 | $8.99 | 33,500 | — | — |
| 2018-11-06 | $9.00 | $9.00 | 13,700 | — | — |
| 2018-11-05 | $8.91 | $8.91 | 18,900 | — | — |
| 2018-11-02 | $9.16 | $9.16 | 3,700 | — | — |
| 2018-11-01 | $9.02 | $9.02 | 21,100 | — | — |
| 2018-10-31 | $9.49 | $9.49 | 14,100 | — | — |
| 2018-10-30 | $9.40 | $9.40 | 15,900 | — | — |
| 2018-10-29 | $9.38 | $9.38 | 34,300 | — | — |
| 2018-10-26 | $9.32 | $9.32 | 18,800 | — | — |
| 2018-10-25 | $10.05 | $10.05 | 11,900 | — | — |
| 2018-10-24 | $10.42 | $10.42 | 21,600 | — | — |
| 2018-10-23 | $10.47 | $10.47 | 49,100 | — | — |
| 2018-10-22 | $10.45 | $10.45 | 10,700 | — | — |
| 2018-10-19 | $10.50 | $10.50 | 10,600 | — | — |
| 2018-10-18 | $10.45 | $10.45 | 22,000 | — | — |
| 2018-10-17 | $11.00 | $11.00 | 9,100 | — | — |
| 2018-10-16 | $10.76 | $10.76 | 10,800 | — | — |
| 2018-10-15 | $10.81 | $10.81 | 9,500 | — | — |
| 2018-10-12 | $11.21 | $11.21 | 7,000 | — | — |
| 2018-10-11 | $10.50 | $10.50 | 14,500 | — | — |
| 2018-10-10 | $10.75 | $10.75 | 22,100 | — | — |
| 2018-10-09 | $10.80 | $10.80 | 16,100 | — | — |
| 2018-10-08 | $10.91 | $10.91 | 18,100 | — | — |
| 2018-10-05 | $10.80 | $10.80 | 17,600 | — | — |
| 2018-10-04 | $10.93 | $10.93 | 85,100 | — | — |
| 2018-10-03 | $11.07 | $11.07 | 34,200 | — | — |
| 2018-10-02 | $10.65 | $10.65 | 20,100 | — | — |
| 2018-10-01 | $11.33 | $11.33 | 15,900 | — | — |
| 2018-09-28 | $11.27 | $11.27 | 34,200 | — | — |
| 2018-09-27 | $10.57 | $10.57 | 8,900 | — | — |
| 2018-09-26 | $10.30 | $10.30 | 17,400 | — | — |
| 2018-09-25 | $10.51 | $10.51 | 4,100 | — | — |
| 2018-09-24 | $10.84 | $10.84 | 33,100 | — | — |
| 2018-09-21 | $10.77 | $10.77 | 55,200 | — | — |
| 2018-09-20 | $11.63 | $11.63 | 100,600 | — | — |
| 2018-09-19 | $10.05 | $10.05 | 6,400 | — | — |
| 2018-09-18 | $10.15 | $10.15 | 14,500 | — | — |
| 2018-09-17 | $10.24 | $10.24 | 12,200 | — | — |
| 2018-09-14 | $9.58 | $9.58 | 16,600 | — | — |
| 2018-09-13 | $9.67 | $9.67 | 11,800 | — | — |
| 2018-09-12 | $9.65 | $9.65 | 10,000 | — | — |
| 2018-09-11 | $9.65 | $9.65 | 18,200 | — | — |
| 2018-09-10 | $9.58 | $9.58 | 8,800 | — | — |
| 2018-09-07 | $9.60 | $9.60 | 4,200 | — | — |
| 2018-09-06 | $9.80 | $9.80 | 5,900 | — | — |
| 2018-09-05 | $9.76 | $9.76 | 3,600 | — | — |
| 2018-09-04 | $9.60 | $9.60 | 21,600 | — | — |
| 2018-08-31 | $9.45 | $9.45 | 19,700 | — | — |
| 2018-08-30 | $9.60 | $9.60 | 18,700 | — | — |
| 2018-08-29 | $9.40 | $9.40 | 44,100 | — | — |
| 2018-08-28 | $9.29 | $9.29 | 27,500 | — | — |
| 2018-08-27 | $9.63 | $9.63 | 28,300 | — | — |
| 2018-08-24 | $9.79 | $9.79 | 13,600 | — | — |
| 2018-08-23 | $9.95 | $9.95 | 19,800 | — | — |
| 2018-08-22 | $9.95 | $9.95 | 13,700 | — | — |
| 2018-08-21 | $9.89 | $9.89 | 11,400 | — | — |
| 2018-08-20 | $9.94 | $9.94 | 8,100 | — | — |
| 2018-08-17 | $9.98 | $9.98 | 36,600 | — | — |
| 2018-08-16 | $10.03 | $10.03 | 10,100 | — | — |
| 2018-08-15 | $10.35 | $10.35 | 30,900 | — | — |
| 2018-08-14 | $10.70 | $10.70 | 56,000 | — | — |
| 2018-08-13 | $10.68 | $10.68 | 26,800 | — | — |
| 2018-08-10 | $10.60 | $10.60 | 19,200 | — | — |
| 2018-08-09 | $10.59 | $10.59 | 14,900 | — | — |
| 2018-08-08 | $10.55 | $10.55 | 11,400 | — | — |
| 2018-08-07 | $10.67 | $10.67 | 8,200 | — | — |
| 2018-08-06 | $10.70 | $10.70 | 13,000 | — | — |
| 2018-08-03 | $10.85 | $10.85 | 10,900 | — | — |
| 2018-08-02 | $10.85 | $10.85 | 1,200 | — | — |
| 2018-08-01 | $11.17 | $11.17 | 13,200 | — | — |
| 2018-07-31 | $11.20 | $11.20 | 7,600 | — | — |
| 2018-07-30 | $11.20 | $11.20 | 30,900 | — | — |
| 2018-07-27 | $11.24 | $11.24 | 23,500 | — | — |
| 2018-07-26 | $11.05 | $11.05 | 16,500 | — | — |
| 2018-07-25 | $11.19 | $11.19 | 0 | — | — |
| 2018-07-24 | $11.19 | $11.19 | 7,200 | — | — |
| 2018-07-23 | $11.37 | $11.37 | 37,500 | — | — |
| 2018-07-20 | $11.33 | $11.33 | 5,900 | — | — |
| 2018-07-19 | $11.35 | $11.35 | 25,800 | — | — |
| 2018-07-18 | $11.43 | $11.43 | 14,900 | — | — |
| 2018-07-17 | $11.39 | $11.39 | 6,800 | — | — |
| 2018-07-16 | $11.38 | $11.38 | 4,000 | — | — |
| 2018-07-13 | $11.85 | $11.85 | 18,900 | — | — |
| 2018-07-12 | $11.79 | $11.79 | 14,000 | — | — |
| 2018-07-11 | $11.88 | $11.88 | 74,700 | — | — |
| 2018-07-10 | $11.90 | $11.90 | 4,800 | — | — |
| 2018-07-09 | $11.88 | $11.88 | 11,700 | — | — |
| 2018-07-06 | $11.86 | $11.86 | 24,100 | — | — |
| 2018-07-05 | $11.83 | $11.83 | 10,200 | — | — |
| 2018-07-03 | $11.83 | $11.83 | 8,400 | — | — |
| 2018-07-02 | $11.84 | $11.84 | 11,100 | — | — |
| 2018-06-29 | $11.82 | $11.82 | 22,900 | — | — |
| 2018-06-28 | $11.78 | $11.78 | 22,100 | — | — |
| 2018-06-27 | $11.76 | $11.76 | 15,500 | — | — |
| 2018-06-26 | $11.86 | $11.86 | 10,500 | — | — |
| 2018-06-25 | $11.79 | $11.79 | 22,100 | — | — |
| 2018-06-22 | $11.79 | $11.79 | 35,200 | — | — |
| 2018-06-21 | $11.75 | $11.75 | 49,100 | — | — |
| 2018-06-20 | $11.50 | $11.50 | 43,200 | — | — |
| 2018-06-19 | $11.51 | $11.51 | 18,500 | — | — |
| 2018-06-18 | $11.49 | $11.49 | 11,500 | — | — |
| 2018-06-15 | $11.44 | $11.44 | 37,700 | — | — |
| 2018-06-14 | $10.79 | $10.79 | 32,900 | — | — |
| 2018-06-13 | $10.98 | $10.98 | 20,500 | — | — |
| 2018-06-12 | $11.11 | $11.11 | 4,800 | — | — |
| 2018-06-11 | $11.08 | $11.08 | 5,900 | — | — |
| 2018-06-08 | $11.10 | $11.10 | 9,100 | — | — |
| 2018-06-07 | $11.36 | $11.36 | 6,100 | — | — |
| 2018-06-06 | $11.30 | $11.30 | 7,100 | — | — |
| 2018-06-05 | $11.21 | $11.21 | 19,400 | — | — |
| 2018-06-04 | $11.41 | $11.41 | 19,200 | — | — |
| 2018-06-01 | $11.45 | $11.45 | 33,900 | — | — |
| 2018-05-31 | $11.86 | $11.86 | 9,500 | — | — |
| 2018-05-30 | $11.85 | $11.85 | 11,100 | — | — |
| 2018-05-29 | $11.79 | $11.79 | 8,100 | — | — |
| 2018-05-25 | $12.24 | $12.24 | 8,600 | — | — |
| 2018-05-24 | $11.86 | $11.86 | 19,800 | — | — |
| 2018-05-23 | $11.56 | $11.56 | 23,900 | — | — |
| 2018-05-22 | $11.42 | $11.42 | 54,100 | — | — |
| 2018-05-21 | $11.72 | $11.72 | 24,700 | — | — |
| 2018-05-18 | $12.08 | $12.08 | 45,300 | — | — |
| 2018-05-17 | $12.05 | $12.05 | 36,500 | — | — |
| 2018-05-16 | $12.15 | $12.15 | 109,500 | — | — |
| 2018-05-15 | $12.78 | $12.78 | 15,700 | — | — |
| 2018-05-14 | $12.62 | $12.62 | 34,400 | — | — |
| 2018-05-11 | $12.53 | $12.53 | 30,600 | — | — |
| 2018-05-10 | $12.66 | $12.66 | 10,500 | — | — |
| 2018-05-09 | $12.68 | $12.68 | 12,600 | — | — |
| 2018-05-08 | $12.76 | $12.76 | 14,500 | — | — |
| 2018-05-07 | $12.67 | $12.67 | 16,900 | — | — |
| 2018-05-04 | $12.81 | $12.81 | 19,000 | — | — |
| 2018-05-03 | $12.73 | $12.73 | 34,000 | — | — |
| 2018-05-02 | $12.84 | $12.84 | 16,600 | — | — |
| 2018-05-01 | $12.80 | $12.80 | 21,900 | — | — |
| 2018-04-30 | $12.56 | $12.56 | 18,700 | — | — |
| 2018-04-27 | $12.44 | $12.44 | 58,800 | — | — |
| 2018-04-26 | $11.75 | $11.75 | 18,900 | — | — |
| 2018-04-25 | $11.81 | $11.81 | 15,200 | — | — |
| 2018-04-24 | $11.85 | $11.85 | 43,100 | — | — |
| 2018-04-23 | $11.96 | $11.96 | 39,300 | — | — |
| 2018-04-20 | $12.04 | $12.04 | 46,900 | — | — |
| 2018-04-19 | $12.27 | $12.27 | 63,500 | — | — |
| 2018-04-18 | $12.54 | $12.54 | 84,000 | — | — |
| 2018-04-17 | $13.25 | $13.25 | 25,800 | — | — |
| 2018-04-16 | $13.62 | $13.62 | 39,100 | — | — |
| 2018-04-13 | $13.51 | $13.51 | 47,100 | — | — |
| 2018-04-12 | $13.62 | $13.62 | 111,600 | — | — |
| 2018-04-11 | $13.66 | $13.66 | 20,700 | — | — |
| 2018-04-10 | $13.71 | $13.71 | 14,900 | — | — |
| 2018-04-09 | $13.81 | $13.81 | 40,100 | — | — |
| 2018-04-06 | $13.30 | $13.30 | 32,000 | — | — |
| 2018-04-05 | $13.08 | $13.08 | 6,300 | — | — |
| 2018-04-04 | $12.47 | $12.47 | 2,300 | — | — |
| 2018-04-03 | $12.63 | $12.63 | 16,800 | — | — |
| 2018-04-02 | $12.13 | $12.13 | 8,500 | — | — |
| 2018-03-29 | $12.22 | $12.22 | 4,200 | — | — |
| 2018-03-28 | $11.80 | $11.80 | 33,000 | — | — |
| 2018-03-27 | $11.81 | $11.81 | 37,200 | — | — |
| 2018-03-26 | $11.76 | $11.76 | 50,700 | — | — |
| 2018-03-23 | $11.49 | $11.49 | 13,600 | — | — |
| 2018-03-22 | $11.53 | $11.53 | 15,100 | — | — |
| 2018-03-21 | $11.59 | $11.59 | 5,600 | — | — |
| 2018-03-20 | $11.50 | $11.50 | 15,400 | — | — |
| 2018-03-19 | $11.74 | $11.74 | 25,000 | — | — |
| 2018-03-16 | $11.95 | $11.95 | 55,100 | — | — |
| 2018-03-15 | $11.99 | $11.99 | 80,400 | — | — |
| 2018-03-14 | $12.15 | $12.15 | 15,800 | — | — |
| 2018-03-13 | $12.66 | $12.66 | 25,000 | — | — |
| 2018-03-12 | $11.77 | $11.77 | 38,600 | — | — |
| 2018-03-09 | $11.90 | $11.90 | 16,300 | — | — |
| 2018-03-08 | $11.92 | $11.92 | 19,000 | — | — |
| 2018-03-07 | $11.98 | $11.98 | 7,600 | — | — |
| 2018-03-06 | $11.97 | $11.97 | 8,700 | — | — |
| 2018-03-05 | $12.24 | $12.24 | 8,400 | — | — |
| 2018-03-02 | $11.80 | $11.80 | 19,300 | — | — |
| 2018-03-01 | $11.84 | $11.84 | 6,800 | — | — |
| 2018-02-28 | $12.17 | $12.17 | 17,700 | — | — |
| 2018-02-27 | $12.33 | $12.33 | 18,400 | — | — |
| 2018-02-26 | $12.32 | $12.32 | 12,400 | — | — |
| 2018-02-23 | $12.20 | $12.20 | 14,900 | — | — |
| 2018-02-22 | $12.33 | $12.33 | 6,600 | — | — |
| 2018-02-21 | $12.36 | $12.36 | 32,100 | — | — |
| 2018-02-20 | $11.90 | $11.90 | 237,300 | — | — |
| 2018-02-16 | $13.05 | $13.05 | 110,700 | — | — |
| 2018-02-15 | $13.76 | $13.76 | 93,300 | — | — |
| 2018-02-14 | $13.96 | $13.96 | 7,500 | — | — |
| 2018-02-13 | $13.97 | $13.97 | 5,000 | — | — |
| 2018-02-12 | $13.95 | $13.95 | 9,000 | — | — |
| 2018-02-09 | $13.95 | $13.95 | 7,400 | — | — |
| 2018-02-08 | $13.70 | $13.70 | 500 | — | — |
| 2018-02-07 | $13.65 | $13.65 | 3,200 | — | — |
| 2018-02-06 | $13.45 | $13.45 | 14,300 | — | — |
| 2018-02-05 | $13.65 | $13.65 | 7,300 | — | — |
| 2018-02-02 | $13.90 | $13.90 | 8,500 | — | — |
| 2018-02-01 | $13.91 | $13.91 | 7,200 | — | — |
| 2018-01-31 | $14.01 | $14.01 | 6,800 | — | — |
| 2018-01-30 | $14.13 | $14.13 | 11,700 | — | — |
| 2018-01-29 | $13.87 | $13.87 | 19,600 | — | — |
| 2018-01-26 | $14.10 | $14.10 | 21,200 | — | — |
| 2018-01-25 | $13.96 | $13.96 | 4,400 | — | — |
| 2018-01-24 | $13.78 | $13.78 | 34,600 | — | — |
| 2018-01-23 | $13.80 | $13.80 | 22,200 | — | — |
| 2018-01-22 | $13.65 | $13.65 | 9,800 | — | — |
| 2018-01-19 | $13.85 | $13.85 | 24,400 | — | — |
| 2018-01-18 | $13.64 | $13.64 | 159,400 | — | — |
| 2018-01-17 | $13.40 | $13.40 | 20,500 | — | — |
| 2018-01-16 | $13.15 | $13.15 | 17,800 | — | — |
| 2018-01-12 | $13.14 | $13.14 | 15,300 | — | — |
| 2018-01-11 | $13.30 | $13.30 | 6,000 | — | — |
| 2018-01-10 | $13.42 | $13.42 | 53,200 | — | — |
| 2018-01-09 | $13.22 | $13.22 | 41,600 | — | — |
| 2018-01-08 | $13.75 | $13.75 | 23,400 | — | — |
| 2018-01-05 | $13.78 | $13.78 | 8,000 | — | — |
| 2018-01-04 | $13.88 | $13.87 | 35,900 | — | — |
| 2018-01-03 | $13.79 | $13.79 | 25,600 | — | — |
| 2018-01-02 | $13.85 | $13.85 | 25,700 | — | — |