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
- 2014-05-08 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 | $5.83 | $5.83 | 162,800 | — | — |
| 2018-12-28 | $5.83 | $5.83 | 186,600 | — | — |
| 2018-12-27 | $5.75 | $5.75 | 111,800 | — | — |
| 2018-12-26 | $5.81 | $5.81 | 159,200 | — | — |
| 2018-12-24 | $5.75 | $5.75 | 114,700 | — | — |
| 2018-12-21 | $5.90 | $5.90 | 240,800 | — | — |
| 2018-12-20 | $5.69 | $5.69 | 192,500 | — | — |
| 2018-12-19 | $5.88 | $5.88 | 231,600 | — | — |
| 2018-12-18 | $6.05 | $6.05 | 109,500 | — | — |
| 2018-12-17 | $6.14 | $6.14 | 182,600 | — | — |
| 2018-12-14 | $6.26 | $6.26 | 111,000 | — | — |
| 2018-12-13 | $6.47 | $6.47 | 61,400 | — | — |
| 2018-12-12 | $6.67 | $6.67 | 58,800 | — | — |
| 2018-12-11 | $6.60 | $6.60 | 94,800 | — | — |
| 2018-12-10 | $6.56 | $6.56 | 109,400 | — | — |
| 2018-12-07 | $6.58 | $6.58 | 86,700 | — | — |
| 2018-12-06 | $6.67 | $6.67 | 145,200 | — | — |
| 2018-12-04 | $6.89 | $6.89 | 171,000 | — | — |
| 2018-12-03 | $7.13 | $7.13 | 230,800 | — | — |
| 2018-11-30 | $7.03 | $7.03 | 120,100 | — | — |
| 2018-11-29 | $7.19 | $7.19 | 70,800 | — | — |
| 2018-11-28 | $7.38 | $7.38 | 57,200 | — | — |
| 2018-11-27 | $7.30 | $7.30 | 70,100 | — | — |
| 2018-11-26 | $7.26 | $7.26 | 81,900 | — | — |
| 2018-11-23 | $7.00 | $7.00 | 73,800 | — | — |
| 2018-11-21 | $7.27 | $7.27 | 108,000 | — | — |
| 2018-11-20 | $6.93 | $6.93 | 168,700 | — | — |
| 2018-11-19 | $7.28 | $7.28 | 166,600 | — | — |
| 2018-11-16 | $7.49 | $7.49 | 102,700 | — | — |
| 2018-11-15 | $7.58 | $7.58 | 56,200 | — | — |
| 2018-11-14 | $7.58 | $7.58 | 71,700 | — | — |
| 2018-11-13 | $7.54 | $7.54 | 79,500 | — | — |
| 2018-11-12 | $7.52 | $7.52 | 90,200 | — | — |
| 2018-11-09 | $7.49 | $7.49 | 121,500 | — | — |
| 2018-11-08 | $8.17 | $8.17 | 77,200 | — | — |
| 2018-11-07 | $8.32 | $8.32 | 123,700 | — | — |
| 2018-11-06 | $8.19 | $8.19 | 131,900 | — | — |
| 2018-11-05 | $8.02 | $8.02 | 80,200 | — | — |
| 2018-11-02 | $8.08 | $8.08 | 176,500 | — | — |
| 2018-11-01 | $7.87 | $7.87 | 163,800 | — | — |
| 2018-10-31 | $7.95 | $7.95 | 141,600 | — | — |
| 2018-10-30 | $7.79 | $7.79 | 106,400 | — | — |
| 2018-10-29 | $7.73 | $7.73 | 150,200 | — | — |
| 2018-10-26 | $8.19 | $8.19 | 226,200 | — | — |
| 2018-10-25 | $8.11 | $8.11 | 202,000 | — | — |
| 2018-10-24 | $7.81 | $7.81 | 139,300 | — | — |
| 2018-10-23 | $7.88 | $7.88 | 122,000 | — | — |
| 2018-10-22 | $7.95 | $7.95 | 105,900 | — | — |
| 2018-10-19 | $7.90 | $7.90 | 159,400 | — | — |
| 2018-10-18 | $7.85 | $7.85 | 128,700 | — | — |
| 2018-10-17 | $7.80 | $7.80 | 39,500 | — | — |
| 2018-10-16 | $7.86 | $7.86 | 110,700 | — | — |
| 2018-10-15 | $7.65 | $7.65 | 127,000 | — | — |
| 2018-10-12 | $7.67 | $7.67 | 121,100 | — | — |
| 2018-10-11 | $7.41 | $7.41 | 120,700 | — | — |
| 2018-10-10 | $7.37 | $7.37 | 124,700 | — | — |
| 2018-10-09 | $7.63 | $7.63 | 93,700 | — | — |
| 2018-10-08 | $7.56 | $7.56 | 154,800 | — | — |
| 2018-10-05 | $7.98 | $7.98 | 63,900 | — | — |
| 2018-10-04 | $7.96 | $7.96 | 123,500 | — | — |
| 2018-10-03 | $7.83 | $7.83 | 85,300 | — | — |
| 2018-10-02 | $7.93 | $7.93 | 100,100 | — | — |
| 2018-10-01 | $8.13 | $8.13 | 167,400 | — | — |
| 2018-09-28 | $7.97 | $7.97 | 316,600 | — | — |
| 2018-09-27 | $7.96 | $7.96 | 110,100 | — | — |
| 2018-09-26 | $7.65 | $7.65 | 102,400 | — | — |
| 2018-09-25 | $7.79 | $7.79 | 90,800 | — | — |
| 2018-09-24 | $7.81 | $7.81 | 163,400 | — | — |
| 2018-09-21 | $7.67 | $7.67 | 418,700 | — | — |
| 2018-09-20 | $7.79 | $7.79 | 118,400 | — | — |
| 2018-09-19 | $7.57 | $7.57 | 133,700 | — | — |
| 2018-09-18 | $7.51 | $7.51 | 100,400 | — | — |
| 2018-09-17 | $7.18 | $7.18 | 61,200 | — | — |
| 2018-09-14 | $7.38 | $7.38 | 75,700 | — | — |
| 2018-09-13 | $7.30 | $7.30 | 74,000 | — | — |
| 2018-09-12 | $7.60 | $7.60 | 74,800 | — | — |
| 2018-09-11 | $7.64 | $7.64 | 54,300 | — | — |
| 2018-09-10 | $7.61 | $7.61 | 64,600 | — | — |
| 2018-09-07 | $7.54 | $7.54 | 84,900 | — | — |
| 2018-09-06 | $7.39 | $7.39 | 133,200 | — | — |
| 2018-09-05 | $7.32 | $7.32 | 121,500 | — | — |
| 2018-09-04 | $7.47 | $7.47 | 96,300 | — | — |
| 2018-08-31 | $7.62 | $7.62 | 91,500 | — | — |
| 2018-08-30 | $7.91 | $7.91 | 64,000 | — | — |
| 2018-08-29 | $7.92 | $7.92 | 42,600 | — | — |
| 2018-08-28 | $7.80 | $7.80 | 75,400 | — | — |
| 2018-08-27 | $7.92 | $7.92 | 69,700 | — | — |
| 2018-08-24 | $7.82 | $7.82 | 87,300 | — | — |
| 2018-08-23 | $7.73 | $7.73 | 55,600 | — | — |
| 2018-08-22 | $7.62 | $7.62 | 57,100 | — | — |
| 2018-08-21 | $7.55 | $7.55 | 78,700 | — | — |
| 2018-08-20 | $7.50 | $7.50 | 139,000 | — | — |
| 2018-08-17 | $7.50 | $7.50 | 93,600 | — | — |
| 2018-08-16 | $7.39 | $7.39 | 222,400 | — | — |
| 2018-08-15 | $7.38 | $7.38 | 277,400 | — | — |
| 2018-08-14 | $7.61 | $7.61 | 72,000 | — | — |
| 2018-08-13 | $7.71 | $7.71 | 98,500 | — | — |
| 2018-08-10 | $7.75 | $7.75 | 95,800 | — | — |
| 2018-08-09 | $7.76 | $7.76 | 166,600 | — | — |
| 2018-08-08 | $8.06 | $8.06 | 83,900 | — | — |
| 2018-08-07 | $8.14 | $8.14 | 46,900 | — | — |
| 2018-08-06 | $8.22 | $8.22 | 56,300 | — | — |
| 2018-08-03 | $8.31 | $8.31 | 69,500 | — | — |
| 2018-08-02 | $8.56 | $8.56 | 57,700 | — | — |
| 2018-08-01 | $8.43 | $8.43 | 151,200 | — | — |
| 2018-07-31 | $8.50 | $8.50 | 129,400 | — | — |
| 2018-07-30 | $8.59 | $8.59 | 172,100 | — | — |
| 2018-07-27 | $8.28 | $8.28 | 95,800 | — | — |
| 2018-07-26 | $8.25 | $8.25 | 117,500 | — | — |
| 2018-07-25 | $8.09 | $8.09 | 74,800 | — | — |
| 2018-07-24 | $8.05 | $8.05 | 160,500 | — | — |
| 2018-07-23 | $8.17 | $8.17 | 183,900 | — | — |
| 2018-07-20 | $7.80 | $7.80 | 114,800 | — | — |
| 2018-07-19 | $7.86 | $7.86 | 170,700 | — | — |
| 2018-07-18 | $7.86 | $7.86 | 179,600 | — | — |
| 2018-07-17 | $7.63 | $7.63 | 210,200 | — | — |
| 2018-07-16 | $7.62 | $7.62 | 188,800 | — | — |
| 2018-07-13 | $7.91 | $7.91 | 300,800 | — | — |
| 2018-07-12 | $7.82 | $7.82 | 417,600 | — | — |
| 2018-07-11 | $7.70 | $7.70 | 180,800 | — | — |
| 2018-07-10 | $7.96 | $7.96 | 255,700 | — | — |
| 2018-07-09 | $8.21 | $8.21 | 374,200 | — | — |
| 2018-07-06 | $7.98 | $7.98 | 331,600 | — | — |
| 2018-07-05 | $7.66 | $7.66 | 124,900 | — | — |
| 2018-07-03 | $7.48 | $7.48 | 116,900 | — | — |
| 2018-07-02 | $7.45 | $7.45 | 129,100 | — | — |
| 2018-06-29 | $7.64 | $7.64 | 209,900 | — | — |
| 2018-06-28 | $7.82 | $7.82 | 259,000 | — | — |
| 2018-06-27 | $7.96 | $7.96 | 139,400 | — | — |
| 2018-06-26 | $8.05 | $8.05 | 160,200 | — | — |
| 2018-06-25 | $8.10 | $8.10 | 418,100 | — | — |
| 2018-06-22 | $8.40 | $8.40 | 637,300 | — | — |
| 2018-06-21 | $8.06 | $8.06 | 232,300 | — | — |
| 2018-06-20 | $7.98 | $7.98 | 205,700 | — | — |
| 2018-06-19 | $7.62 | $7.62 | 315,600 | — | — |
| 2018-06-18 | $7.87 | $7.87 | 310,400 | — | — |
| 2018-06-15 | $8.36 | $8.36 | 479,800 | — | — |
| 2018-06-14 | $8.47 | $8.47 | 185,200 | — | — |
| 2018-06-13 | $8.41 | $8.41 | 166,900 | — | — |
| 2018-06-12 | $8.42 | $8.42 | 167,400 | — | — |
| 2018-06-11 | $8.70 | $8.70 | 424,500 | — | — |
| 2018-06-08 | $8.44 | $8.44 | 275,800 | — | — |
| 2018-06-07 | $8.31 | $8.31 | 140,300 | — | — |
| 2018-06-06 | $8.15 | $8.15 | 158,100 | — | — |
| 2018-06-05 | $7.99 | $7.99 | 193,700 | — | — |
| 2018-06-04 | $8.19 | $8.19 | 203,700 | — | — |
| 2018-06-01 | $8.28 | $8.28 | 287,300 | — | — |
| 2018-05-31 | $8.08 | $8.08 | 439,700 | — | — |
| 2018-05-30 | $8.41 | $8.41 | 957,800 | — | — |
| 2018-05-29 | $7.32 | $7.32 | 797,400 | — | — |
| 2018-05-25 | $6.96 | $6.96 | 112,000 | — | — |
| 2018-05-24 | $7.10 | $7.10 | 78,800 | — | — |
| 2018-05-23 | $7.16 | $7.16 | 99,200 | — | — |
| 2018-05-22 | $7.06 | $7.06 | 82,100 | — | — |
| 2018-05-21 | $7.09 | $7.09 | 85,400 | — | — |
| 2018-05-18 | $7.07 | $7.07 | 133,000 | — | — |
| 2018-05-17 | $7.23 | $7.23 | 84,700 | — | — |
| 2018-05-16 | $7.22 | $7.22 | 132,200 | — | — |
| 2018-05-15 | $7.20 | $7.20 | 85,200 | — | — |
| 2018-05-14 | $7.21 | $7.21 | 70,900 | — | — |
| 2018-05-11 | $7.27 | $7.27 | 108,700 | — | — |
| 2018-05-10 | $7.32 | $7.32 | 102,200 | — | — |
| 2018-05-09 | $7.38 | $7.38 | 153,400 | — | — |
| 2018-05-08 | $7.17 | $7.17 | 458,300 | — | — |
| 2018-05-07 | $7.15 | $7.15 | 164,000 | — | — |
| 2018-05-04 | $7.11 | $7.11 | 124,200 | — | — |
| 2018-05-03 | $7.15 | $7.15 | 91,600 | — | — |
| 2018-05-02 | $7.27 | $7.27 | 98,300 | — | — |
| 2018-05-01 | $7.19 | $7.19 | 123,800 | — | — |
| 2018-04-30 | $7.19 | $7.19 | 197,100 | — | — |
| 2018-04-27 | $7.30 | $7.30 | 190,000 | — | — |
| 2018-04-26 | $7.47 | $7.47 | 147,800 | — | — |
| 2018-04-25 | $7.60 | $7.60 | 200,900 | — | — |
| 2018-04-24 | $7.57 | $7.57 | 233,500 | — | — |
| 2018-04-23 | $7.99 | $7.99 | 104,100 | — | — |
| 2018-04-20 | $8.10 | $8.10 | 181,600 | — | — |
| 2018-04-19 | $8.13 | $8.13 | 254,100 | — | — |
| 2018-04-18 | $8.02 | $8.02 | 319,600 | — | — |
| 2018-04-17 | $8.03 | $8.03 | 290,600 | — | — |
| 2018-04-16 | $7.96 | $7.96 | 150,700 | — | — |
| 2018-04-13 | $8.01 | $8.01 | 231,300 | — | — |
| 2018-04-12 | $7.84 | $7.84 | 153,400 | — | — |
| 2018-04-11 | $7.91 | $7.91 | 245,800 | — | — |
| 2018-04-10 | $7.88 | $7.88 | 214,900 | — | — |
| 2018-04-09 | $7.75 | $7.75 | 164,300 | — | — |
| 2018-04-06 | $7.67 | $7.67 | 249,600 | — | — |
| 2018-04-05 | $7.69 | $7.69 | 444,500 | — | — |
| 2018-04-04 | $7.51 | $7.51 | 438,000 | — | — |
| 2018-04-03 | $7.71 | $7.71 | 189,900 | — | — |
| 2018-04-02 | $7.56 | $7.56 | 199,500 | — | — |
| 2018-03-29 | $7.49 | $7.49 | 204,200 | — | — |
| 2018-03-28 | $7.49 | $7.49 | 314,200 | — | — |
| 2018-03-27 | $7.62 | $7.62 | 322,400 | — | — |
| 2018-03-26 | $7.64 | $7.64 | 232,400 | — | — |
| 2018-03-23 | $7.49 | $7.49 | 147,300 | — | — |
| 2018-03-22 | $7.70 | $7.70 | 129,300 | — | — |
| 2018-03-21 | $7.93 | $7.93 | 246,300 | — | — |
| 2018-03-20 | $7.72 | $7.72 | 130,600 | — | — |
| 2018-03-19 | $7.90 | $7.90 | 151,000 | — | — |
| 2018-03-16 | $8.02 | $8.02 | 552,100 | — | — |
| 2018-03-15 | $7.74 | $7.74 | 109,700 | — | — |
| 2018-03-14 | $7.92 | $7.92 | 108,600 | — | — |
| 2018-03-13 | $7.86 | $7.86 | 171,200 | — | — |
| 2018-03-12 | $7.94 | $7.94 | 133,800 | — | — |
| 2018-03-09 | $7.77 | $7.77 | 243,100 | — | — |
| 2018-03-08 | $7.57 | $7.57 | 193,900 | — | — |
| 2018-03-07 | $7.60 | $7.60 | 168,600 | — | — |
| 2018-03-06 | $7.78 | $7.78 | 341,700 | — | — |
| 2018-03-05 | $7.59 | $7.59 | 188,200 | — | — |
| 2018-03-02 | $7.47 | $7.47 | 120,100 | — | — |
| 2018-03-01 | $7.32 | $7.32 | 186,900 | — | — |
| 2018-02-28 | $7.32 | $7.32 | 206,100 | — | — |
| 2018-02-27 | $7.51 | $7.51 | 158,100 | — | — |
| 2018-02-26 | $7.58 | $7.58 | 86,400 | — | — |
| 2018-02-23 | $7.69 | $7.69 | 259,100 | — | — |
| 2018-02-22 | $7.42 | $7.42 | 122,400 | — | — |
| 2018-02-21 | $7.37 | $7.37 | 168,300 | — | — |
| 2018-02-20 | $7.37 | $7.37 | 271,900 | — | — |
| 2018-02-16 | $7.54 | $7.54 | 271,900 | — | — |
| 2018-02-15 | $7.74 | $7.74 | 311,100 | — | — |
| 2018-02-14 | $7.70 | $7.70 | 321,800 | — | — |
| 2018-02-13 | $7.47 | $7.47 | 264,900 | — | — |
| 2018-02-12 | $7.86 | $7.86 | 319,400 | — | — |
| 2018-02-09 | $7.59 | $7.59 | 559,200 | — | — |
| 2018-02-08 | $7.51 | $7.51 | 526,100 | — | — |
| 2018-02-07 | $7.93 | $7.93 | 355,700 | — | — |
| 2018-02-06 | $8.00 | $8.00 | 441,000 | — | — |
| 2018-02-05 | $7.91 | $7.91 | 468,900 | — | — |
| 2018-02-02 | $7.93 | $7.93 | 463,800 | — | — |
| 2018-02-01 | $8.00 | $8.00 | 1,026,800 | — | — |
| 2018-01-31 | $7.64 | $7.64 | 473,500 | — | — |
| 2018-01-30 | $7.75 | $7.75 | 443,400 | — | — |
| 2018-01-29 | $7.69 | $7.69 | 527,700 | — | — |
| 2018-01-26 | $7.36 | $7.36 | 7,337,800 | — | — |
| 2018-01-25 | $7.70 | $7.70 | 156,000 | — | — |
| 2018-01-24 | $7.70 | $7.70 | 142,700 | — | — |
| 2018-01-23 | $7.70 | $7.70 | 161,000 | — | — |
| 2018-01-22 | $7.62 | $7.62 | 169,700 | — | — |
| 2018-01-19 | $7.30 | $7.30 | 303,200 | — | — |
| 2018-01-18 | $7.60 | $7.60 | 280,500 | — | — |
| 2018-01-17 | $7.66 | $7.66 | 205,200 | — | — |
| 2018-01-16 | $7.69 | $7.69 | 175,200 | — | — |
| 2018-01-12 | $7.78 | $7.78 | 305,000 | — | — |
| 2018-01-11 | $7.55 | $7.55 | 147,100 | — | — |
| 2018-01-10 | $7.67 | $7.67 | 158,000 | — | — |
| 2018-01-09 | $7.71 | $7.71 | 220,600 | — | — |
| 2018-01-08 | $7.78 | $7.78 | 225,600 | — | — |
| 2018-01-05 | $8.10 | $8.10 | 168,100 | — | — |
| 2018-01-04 | $8.41 | $8.41 | 223,800 | — | — |
| 2018-01-03 | $8.23 | $8.23 | 236,100 | — | — |
| 2018-01-02 | $8.40 | $8.40 | 267,900 | — | — |