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
- 2006-02-27 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 | $6.17 | $6.17 | 118,300 | — | — |
| 2018-12-28 | $6.35 | $6.35 | 105,900 | — | — |
| 2018-12-27 | $6.25 | $6.25 | 156,600 | — | — |
| 2018-12-26 | $6.66 | $6.66 | 142,300 | — | — |
| 2018-12-24 | $6.59 | $6.59 | 75,300 | — | — |
| 2018-12-21 | $6.65 | $6.65 | 1,047,700 | — | — |
| 2018-12-20 | $6.83 | $6.83 | 150,600 | — | — |
| 2018-12-19 | $6.89 | $6.89 | 103,300 | — | — |
| 2018-12-18 | $7.02 | $7.02 | 120,500 | — | — |
| 2018-12-17 | $7.12 | $7.12 | 186,800 | — | — |
| 2018-12-14 | $7.16 | $7.16 | 77,400 | — | — |
| 2018-12-13 | $6.55 | $6.55 | 161,300 | — | — |
| 2018-12-12 | $6.30 | $6.30 | 288,100 | — | — |
| 2018-12-11 | $6.14 | $6.14 | 1,002,600 | — | — |
| 2018-12-10 | $6.56 | $6.56 | 101,300 | — | — |
| 2018-12-07 | $6.80 | $6.80 | 206,100 | — | — |
| 2018-12-06 | $7.27 | $7.27 | 156,200 | — | — |
| 2018-12-04 | $6.11 | $6.11 | 108,200 | — | — |
| 2018-12-03 | $6.51 | $6.51 | 27,200 | — | — |
| 2018-11-30 | $6.48 | $6.48 | 119,500 | — | — |
| 2018-11-29 | $6.39 | $6.39 | 43,600 | — | — |
| 2018-11-28 | $6.49 | $6.49 | 90,500 | — | — |
| 2018-11-27 | $6.42 | $6.42 | 27,400 | — | — |
| 2018-11-26 | $6.49 | $6.49 | 27,600 | — | — |
| 2018-11-23 | $6.47 | $6.47 | 35,500 | — | — |
| 2018-11-21 | $6.29 | $6.29 | 21,100 | — | — |
| 2018-11-20 | $6.24 | $6.24 | 30,400 | — | — |
| 2018-11-19 | $6.47 | $6.47 | 39,900 | — | — |
| 2018-11-16 | $6.47 | $6.47 | 106,200 | — | — |
| 2018-11-15 | $6.50 | $6.50 | 68,500 | — | — |
| 2018-11-14 | $6.46 | $6.46 | 67,200 | — | — |
| 2018-11-13 | $6.43 | $6.43 | 78,000 | — | — |
| 2018-11-12 | $6.42 | $6.42 | 50,700 | — | — |
| 2018-11-09 | $6.35 | $6.35 | 61,100 | — | — |
| 2018-11-08 | $6.39 | $6.39 | 32,700 | — | — |
| 2018-11-07 | $6.24 | $6.24 | 39,400 | — | — |
| 2018-11-06 | $6.11 | $6.11 | 39,800 | — | — |
| 2018-11-05 | $6.05 | $6.05 | 51,400 | — | — |
| 2018-11-02 | $6.02 | $6.02 | 47,900 | — | — |
| 2018-11-01 | $6.02 | $6.02 | 110,900 | — | — |
| 2018-10-31 | $5.94 | $5.94 | 40,800 | — | — |
| 2018-10-30 | $6.08 | $6.08 | 45,400 | — | — |
| 2018-10-29 | $5.96 | $5.96 | 68,500 | — | — |
| 2018-10-26 | $6.00 | $6.00 | 60,800 | — | — |
| 2018-10-25 | $5.97 | $5.97 | 71,600 | — | — |
| 2018-10-24 | $5.58 | $5.58 | 102,400 | — | — |
| 2018-10-23 | $5.66 | $5.66 | 37,700 | — | — |
| 2018-10-22 | $5.58 | $5.58 | 47,600 | — | — |
| 2018-10-19 | $5.52 | $5.52 | 47,700 | — | — |
| 2018-10-18 | $5.48 | $5.48 | 60,900 | — | — |
| 2018-10-17 | $5.70 | $5.70 | 37,000 | — | — |
| 2018-10-16 | $5.52 | $5.52 | 64,800 | — | — |
| 2018-10-15 | $5.43 | $5.43 | 34,600 | — | — |
| 2018-10-12 | $5.48 | $5.48 | 85,400 | — | — |
| 2018-10-11 | $5.56 | $5.56 | 79,400 | — | — |
| 2018-10-10 | $5.43 | $5.43 | 63,300 | — | — |
| 2018-10-09 | $5.51 | $5.51 | 66,400 | — | — |
| 2018-10-08 | $5.52 | $5.52 | 120,500 | — | — |
| 2018-10-05 | $5.19 | $5.19 | 91,900 | — | — |
| 2018-10-04 | $5.49 | $5.49 | 48,300 | — | — |
| 2018-10-03 | $5.72 | $5.72 | 62,900 | — | — |
| 2018-10-02 | $5.78 | $5.78 | 34,500 | — | — |
| 2018-10-01 | $5.92 | $5.92 | 143,000 | — | — |
| 2018-09-28 | $6.35 | $6.35 | 47,000 | — | — |
| 2018-09-27 | $6.30 | $6.30 | 30,800 | — | — |
| 2018-09-26 | $6.40 | $6.40 | 38,200 | — | — |
| 2018-09-25 | $6.40 | $6.40 | 141,100 | — | — |
| 2018-09-24 | $6.00 | $6.00 | 141,500 | — | — |
| 2018-09-21 | $6.20 | $6.20 | 334,500 | — | — |
| 2018-09-20 | $6.20 | $6.20 | 75,000 | — | — |
| 2018-09-19 | $6.05 | $6.05 | 51,700 | — | — |
| 2018-09-18 | $6.05 | $6.05 | 61,900 | — | — |
| 2018-09-17 | $6.25 | $6.25 | 40,400 | — | — |
| 2018-09-14 | $6.35 | $6.35 | 46,000 | — | — |
| 2018-09-13 | $6.28 | $6.28 | 20,800 | — | — |
| 2018-09-12 | $6.30 | $6.30 | 100,300 | — | — |
| 2018-09-11 | $6.50 | $6.50 | 44,400 | — | — |
| 2018-09-10 | $6.60 | $6.60 | 57,500 | — | — |
| 2018-09-07 | $6.80 | $6.80 | 48,300 | — | — |
| 2018-09-06 | $7.10 | $7.10 | 34,600 | — | — |
| 2018-09-05 | $7.05 | $7.05 | 47,000 | — | — |
| 2018-09-04 | $7.25 | $7.25 | 46,400 | — | — |
| 2018-08-31 | $7.20 | $7.20 | 64,800 | — | — |
| 2018-08-30 | $7.20 | $7.20 | 41,800 | — | — |
| 2018-08-29 | $7.30 | $7.30 | 21,300 | — | — |
| 2018-08-28 | $7.25 | $7.25 | 23,200 | — | — |
| 2018-08-27 | $7.35 | $7.35 | 37,800 | — | — |
| 2018-08-24 | $7.25 | $7.25 | 40,800 | — | — |
| 2018-08-23 | $7.20 | $7.20 | 136,900 | — | — |
| 2018-08-22 | $7.20 | $7.20 | 31,800 | — | — |
| 2018-08-21 | $7.15 | $7.15 | 243,000 | — | — |
| 2018-08-20 | $7.10 | $7.10 | 59,900 | — | — |
| 2018-08-17 | $7.25 | $7.25 | 23,700 | — | — |
| 2018-08-16 | $7.25 | $7.25 | 34,300 | — | — |
| 2018-08-15 | $7.15 | $7.15 | 103,300 | — | — |
| 2018-08-14 | $7.30 | $7.30 | 66,500 | — | — |
| 2018-08-13 | $7.05 | $7.05 | 95,800 | — | — |
| 2018-08-10 | $7.30 | $7.30 | 29,500 | — | — |
| 2018-08-09 | $7.25 | $7.25 | 130,700 | — | — |
| 2018-08-08 | $7.00 | $7.00 | 50,300 | — | — |
| 2018-08-07 | $7.30 | $7.30 | 183,300 | — | — |
| 2018-08-06 | $7.00 | $7.00 | 103,200 | — | — |
| 2018-08-03 | $6.95 | $6.95 | 94,000 | — | — |
| 2018-08-02 | $7.35 | $7.35 | 257,000 | — | — |
| 2018-08-01 | $7.25 | $7.25 | 71,500 | — | — |
| 2018-07-31 | $7.05 | $7.05 | 55,800 | — | — |
| 2018-07-30 | $6.95 | $6.95 | 66,300 | — | — |
| 2018-07-27 | $7.00 | $7.00 | 46,100 | — | — |
| 2018-07-26 | $7.20 | $7.20 | 38,700 | — | — |
| 2018-07-25 | $7.05 | $7.05 | 29,900 | — | — |
| 2018-07-24 | $7.05 | $7.05 | 72,900 | — | — |
| 2018-07-23 | $6.95 | $6.95 | 68,700 | — | — |
| 2018-07-20 | $6.90 | $6.90 | 52,800 | — | — |
| 2018-07-19 | $6.90 | $6.90 | 83,200 | — | — |
| 2018-07-18 | $6.90 | $6.90 | 31,300 | — | — |
| 2018-07-17 | $6.75 | $6.75 | 35,600 | — | — |
| 2018-07-16 | $6.85 | $6.85 | 25,100 | — | — |
| 2018-07-13 | $6.85 | $6.85 | 27,200 | — | — |
| 2018-07-12 | $6.95 | $6.95 | 30,900 | — | — |
| 2018-07-11 | $6.95 | $6.95 | 29,900 | — | — |
| 2018-07-10 | $7.00 | $7.00 | 36,200 | — | — |
| 2018-07-09 | $7.05 | $7.05 | 42,100 | — | — |
| 2018-07-06 | $6.93 | $6.93 | 56,300 | — | — |
| 2018-07-05 | $6.95 | $6.95 | 43,000 | — | — |
| 2018-07-03 | $6.75 | $6.75 | 20,800 | — | — |
| 2018-07-02 | $6.75 | $6.75 | 27,600 | — | — |
| 2018-06-29 | $6.55 | $6.55 | 40,000 | — | — |
| 2018-06-28 | $6.60 | $6.60 | 35,300 | — | — |
| 2018-06-27 | $6.70 | $6.70 | 61,400 | — | — |
| 2018-06-26 | $6.50 | $6.50 | 100,300 | — | — |
| 2018-06-25 | $6.70 | $6.70 | 44,300 | — | — |
| 2018-06-22 | $6.55 | $6.55 | 253,900 | — | — |
| 2018-06-21 | $6.80 | $6.80 | 58,600 | — | — |
| 2018-06-20 | $6.80 | $6.80 | 78,200 | — | — |
| 2018-06-19 | $6.65 | $6.65 | 74,300 | — | — |
| 2018-06-18 | $6.45 | $6.45 | 71,900 | — | — |
| 2018-06-15 | $6.45 | $6.45 | 114,700 | — | — |
| 2018-06-14 | $6.05 | $6.05 | 35,100 | — | — |
| 2018-06-13 | $5.95 | $5.95 | 31,700 | — | — |
| 2018-06-12 | $6.00 | $6.00 | 59,700 | — | — |
| 2018-06-11 | $5.95 | $5.95 | 42,000 | — | — |
| 2018-06-08 | $5.85 | $5.85 | 35,800 | — | — |
| 2018-06-07 | $5.85 | $5.85 | 32,300 | — | — |
| 2018-06-06 | $5.85 | $5.85 | 59,600 | — | — |
| 2018-06-05 | $5.85 | $5.85 | 81,700 | — | — |
| 2018-06-04 | $5.98 | $5.98 | 66,300 | — | — |
| 2018-06-01 | $5.90 | $5.90 | 108,200 | — | — |
| 2018-05-31 | $5.65 | $5.65 | 39,700 | — | — |
| 2018-05-30 | $5.65 | $5.65 | 46,200 | — | — |
| 2018-05-29 | $5.60 | $5.60 | 57,100 | — | — |
| 2018-05-25 | $5.60 | $5.60 | 52,600 | — | — |
| 2018-05-24 | $5.65 | $5.65 | 121,500 | — | — |
| 2018-05-23 | $5.75 | $5.75 | 37,000 | — | — |
| 2018-05-22 | $5.60 | $5.60 | 37,000 | — | — |
| 2018-05-21 | $5.70 | $5.70 | 31,000 | — | — |
| 2018-05-18 | $5.60 | $5.60 | 77,400 | — | — |
| 2018-05-17 | $5.65 | $5.65 | 61,400 | — | — |
| 2018-05-16 | $5.60 | $5.60 | 91,300 | — | — |
| 2018-05-15 | $5.60 | $5.60 | 63,100 | — | — |
| 2018-05-14 | $5.55 | $5.55 | 71,200 | — | — |
| 2018-05-11 | $5.75 | $5.75 | 37,000 | — | — |
| 2018-05-10 | $5.75 | $5.75 | 41,500 | — | — |
| 2018-05-09 | $5.70 | $5.70 | 83,800 | — | — |
| 2018-05-08 | $5.85 | $5.85 | 64,300 | — | — |
| 2018-05-07 | $5.65 | $5.65 | 101,300 | — | — |
| 2018-05-04 | $5.70 | $5.70 | 163,100 | — | — |
| 2018-05-03 | $5.50 | $5.50 | 184,300 | — | — |
| 2018-05-02 | $6.35 | $6.35 | 81,900 | — | — |
| 2018-05-01 | $6.40 | $6.40 | 60,400 | — | — |
| 2018-04-30 | $6.45 | $6.45 | 54,300 | — | — |
| 2018-04-27 | $6.45 | $6.45 | 71,700 | — | — |
| 2018-04-26 | $6.60 | $6.60 | 88,100 | — | — |
| 2018-04-25 | $6.25 | $6.25 | 38,300 | — | — |
| 2018-04-24 | $6.25 | $6.25 | 75,800 | — | — |
| 2018-04-23 | $6.20 | $6.20 | 59,400 | — | — |
| 2018-04-20 | $6.35 | $6.35 | 54,200 | — | — |
| 2018-04-19 | $6.45 | $6.45 | 52,000 | — | — |
| 2018-04-18 | $6.25 | $6.25 | 82,800 | — | — |
| 2018-04-17 | $6.15 | $6.15 | 114,700 | — | — |
| 2018-04-16 | $6.00 | $6.00 | 53,300 | — | — |
| 2018-04-13 | $6.00 | $6.00 | 78,500 | — | — |
| 2018-04-12 | $6.15 | $6.15 | 77,400 | — | — |
| 2018-04-11 | $6.20 | $6.20 | 77,000 | — | — |
| 2018-04-10 | $6.20 | $6.20 | 126,000 | — | — |
| 2018-04-09 | $6.20 | $6.20 | 35,700 | — | — |
| 2018-04-06 | $6.15 | $6.15 | 63,300 | — | — |
| 2018-04-05 | $6.35 | $6.35 | 45,700 | — | — |
| 2018-04-04 | $6.60 | $6.60 | 69,400 | — | — |
| 2018-04-03 | $6.30 | $6.30 | 86,000 | — | — |
| 2018-04-02 | $6.15 | $6.15 | 173,800 | — | — |
| 2018-03-29 | $6.50 | $6.50 | 209,500 | — | — |
| 2018-03-28 | $6.60 | $6.60 | 96,800 | — | — |
| 2018-03-27 | $6.55 | $6.55 | 192,800 | — | — |
| 2018-03-26 | $7.10 | $7.10 | 143,700 | — | — |
| 2018-03-23 | $7.40 | $7.40 | 214,100 | — | — |
| 2018-03-22 | $7.25 | $7.25 | 87,400 | — | — |
| 2018-03-21 | $7.30 | $7.30 | 136,900 | — | — |
| 2018-03-20 | $7.20 | $7.20 | 113,900 | — | — |
| 2018-03-19 | $7.15 | $7.15 | 125,500 | — | — |
| 2018-03-16 | $7.30 | $7.30 | 241,000 | — | — |
| 2018-03-15 | $7.25 | $7.25 | 145,300 | — | — |
| 2018-03-14 | $7.30 | $7.30 | 156,900 | — | — |
| 2018-03-13 | $7.30 | $7.30 | 104,800 | — | — |
| 2018-03-12 | $7.20 | $7.20 | 98,100 | — | — |
| 2018-03-09 | $7.10 | $7.10 | 78,100 | — | — |
| 2018-03-08 | $7.15 | $7.15 | 47,600 | — | — |
| 2018-03-07 | $7.15 | $7.15 | 63,100 | — | — |
| 2018-03-06 | $7.15 | $7.15 | 48,800 | — | — |
| 2018-03-05 | $7.10 | $7.10 | 85,600 | — | — |
| 2018-03-02 | $6.90 | $6.90 | 88,900 | — | — |
| 2018-03-01 | $6.60 | $6.60 | 197,800 | — | — |
| 2018-02-28 | $6.85 | $6.85 | 120,700 | — | — |
| 2018-02-27 | $7.10 | $7.10 | 69,200 | — | — |
| 2018-02-26 | $7.10 | $7.10 | 132,200 | — | — |
| 2018-02-23 | $7.25 | $7.25 | 129,000 | — | — |
| 2018-02-22 | $7.25 | $7.25 | 88,100 | — | — |
| 2018-02-21 | $7.25 | $7.25 | 113,400 | — | — |
| 2018-02-20 | $7.20 | $7.20 | 119,600 | — | — |
| 2018-02-16 | $7.35 | $7.35 | 144,300 | — | — |
| 2018-02-15 | $7.40 | $7.40 | 161,100 | — | — |
| 2018-02-14 | $7.25 | $7.25 | 243,000 | — | — |
| 2018-02-13 | $7.10 | $7.10 | 232,300 | — | — |
| 2018-02-12 | $6.80 | $6.80 | 244,500 | — | — |
| 2018-02-09 | $6.45 | $6.45 | 369,600 | — | — |
| 2018-02-08 | $6.70 | $6.70 | 212,600 | — | — |
| 2018-02-07 | $6.80 | $6.80 | 209,000 | — | — |
| 2018-02-06 | $7.00 | $7.00 | 250,300 | — | — |
| 2018-02-05 | $6.60 | $6.60 | 316,300 | — | — |
| 2018-02-02 | $6.75 | $6.75 | 306,100 | — | — |
| 2018-02-01 | $6.50 | $6.50 | 700,400 | — | — |
| 2018-01-31 | $4.80 | $4.80 | 116,100 | — | — |
| 2018-01-30 | $4.80 | $4.80 | 103,300 | — | — |
| 2018-01-29 | $4.90 | $4.90 | 57,800 | — | — |
| 2018-01-26 | $4.95 | $4.95 | 101,400 | — | — |
| 2018-01-25 | $5.10 | $5.10 | 228,300 | — | — |
| 2018-01-24 | $4.80 | $4.80 | 185,100 | — | — |
| 2018-01-23 | $4.90 | $4.90 | 123,900 | — | — |
| 2018-01-22 | $4.95 | $4.95 | 69,900 | — | — |
| 2018-01-19 | $4.95 | $4.95 | 107,100 | — | — |
| 2018-01-18 | $5.05 | $5.05 | 86,800 | — | — |
| 2018-01-17 | $5.20 | $5.20 | 189,200 | — | — |
| 2018-01-16 | $5.40 | $5.40 | 229,100 | — | — |
| 2018-01-12 | $5.10 | $5.10 | 93,600 | — | — |
| 2018-01-11 | $5.15 | $5.15 | 139,000 | — | — |
| 2018-01-10 | $5.00 | $5.00 | 59,000 | — | — |
| 2018-01-09 | $5.00 | $5.00 | 75,000 | — | — |
| 2018-01-08 | $4.90 | $4.90 | 136,100 | — | — |
| 2018-01-05 | $4.85 | $4.85 | 72,100 | — | — |
| 2018-01-04 | $4.80 | $4.80 | 126,500 | — | — |
| 2018-01-03 | $4.70 | $4.70 | 83,400 | — | — |
| 2018-01-02 | $4.70 | $4.70 | 209,200 | — | — |