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
- 2013-06-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $7.30 | $7.30 | 38,600 |
| 2018-12-28 | $6.93 | $6.93 | 15,900 |
| 2018-12-27 | $6.68 | $6.68 | 36,600 |
| 2018-12-26 | $6.57 | $6.57 | 17,100 |
| 2018-12-24 | $6.76 | $6.76 | 19,700 |
| 2018-12-21 | $6.75 | $6.75 | 30,100 |
| 2018-12-20 | $6.94 | $6.94 | 37,600 |
| 2018-12-19 | $6.54 | $6.54 | 33,700 |
| 2018-12-18 | $6.64 | $6.64 | 47,800 |
| 2018-12-17 | $6.72 | $6.72 | 78,900 |
| 2018-12-14 | $6.91 | $6.91 | 24,300 |
| 2018-12-13 | $7.07 | $7.07 | 32,200 |
| 2018-12-12 | $7.36 | $7.36 | 14,000 |
| 2018-12-11 | $7.36 | $7.36 | 65,600 |
| 2018-12-10 | $7.18 | $7.18 | 25,800 |
| 2018-12-07 | $7.18 | $7.18 | 25,600 |
| 2018-12-06 | $7.52 | $7.52 | 13,700 |
| 2018-12-04 | $7.53 | $7.52 | 21,700 |
| 2018-12-03 | $7.65 | $7.65 | 40,700 |
| 2018-11-30 | $7.44 | $7.44 | 36,900 |
| 2018-11-29 | $7.61 | $7.61 | 20,400 |
| 2018-11-28 | $7.49 | $7.49 | 13,100 |
| 2018-11-27 | $7.59 | $7.59 | 10,300 |
| 2018-11-26 | $7.80 | $7.80 | 16,400 |
| 2018-11-23 | $7.56 | $7.56 | 6,900 |
| 2018-11-21 | $6.99 | $6.99 | 14,100 |
| 2018-11-20 | $6.98 | $6.98 | 7,600 |
| 2018-11-19 | $6.98 | $6.98 | 19,400 |
| 2018-11-16 | $7.10 | $7.10 | 33,200 |
| 2018-11-15 | $6.89 | $6.89 | 26,600 |
| 2018-11-14 | $6.76 | $6.76 | 21,600 |
| 2018-11-13 | $6.84 | $6.84 | 14,300 |
| 2018-11-12 | $7.10 | $7.10 | 25,100 |
| 2018-11-09 | $7.32 | $7.32 | 8,900 |
| 2018-11-08 | $7.16 | $7.16 | 12,200 |
| 2018-11-07 | $7.41 | $7.41 | 9,700 |
| 2018-11-06 | $7.29 | $7.29 | 9,200 |
| 2018-11-05 | $7.33 | $7.33 | 8,000 |
| 2018-11-02 | $7.03 | $7.03 | 19,800 |
| 2018-11-01 | $6.92 | $6.92 | 17,300 |
| 2018-10-31 | $6.50 | $6.50 | 16,500 |
| 2018-10-30 | $6.36 | $6.36 | 9,200 |
| 2018-10-29 | $6.22 | $6.22 | 20,100 |
| 2018-10-26 | $6.28 | $6.28 | 11,500 |
| 2018-10-25 | $6.25 | $6.25 | 22,800 |
| 2018-10-24 | $6.39 | $6.39 | 6,800 |
| 2018-10-23 | $6.54 | $6.54 | 8,600 |
| 2018-10-22 | $6.63 | $6.62 | 10,200 |
| 2018-10-19 | $6.86 | $6.86 | 5,700 |
| 2018-10-18 | $6.39 | $6.39 | 11,000 |
| 2018-10-17 | $6.86 | $6.86 | 14,000 |
| 2018-10-16 | $6.70 | $6.70 | 12,900 |
| 2018-10-15 | $6.72 | $6.72 | 74,900 |
| 2018-10-12 | $6.43 | $6.43 | 31,300 |
| 2018-10-11 | $6.08 | $6.08 | 25,500 |
| 2018-10-10 | $6.31 | $6.31 | 5,300 |
| 2018-10-09 | $6.43 | $6.43 | 7,100 |
| 2018-10-08 | $6.33 | $6.33 | 3,900 |
| 2018-10-05 | $6.19 | $6.19 | 2,700 |
| 2018-10-04 | $6.35 | $6.35 | 6,200 |
| 2018-10-03 | $6.31 | $6.31 | 15,800 |
| 2018-10-02 | $6.60 | $6.59 | 11,500 |
| 2018-10-01 | $6.60 | $6.60 | 27,500 |
| 2018-09-28 | $7.04 | $7.04 | 5,100 |
| 2018-09-27 | $6.93 | $6.93 | 5,600 |
| 2018-09-26 | $7.14 | $7.14 | 7,100 |
| 2018-09-25 | $7.34 | $7.34 | 18,000 |
| 2018-09-24 | $7.50 | $7.50 | 6,700 |
| 2018-09-21 | $7.36 | $7.36 | 5,400 |
| 2018-09-20 | $7.50 | $7.50 | 21,800 |
| 2018-09-19 | $7.14 | $7.14 | 4,000 |
| 2018-09-18 | $6.44 | $6.44 | 8,800 |
| 2018-09-17 | $6.77 | $6.77 | 31,100 |
| 2018-09-14 | $6.56 | $6.56 | 74,400 |
| 2018-09-13 | $6.68 | $6.68 | 5,800 |
| 2018-09-12 | $6.55 | $6.55 | 22,000 |
| 2018-09-11 | $6.58 | $6.58 | 16,900 |
| 2018-09-10 | $6.55 | $6.55 | 12,700 |
| 2018-09-07 | $6.84 | $6.84 | 15,200 |
| 2018-09-06 | $6.61 | $6.61 | 14,600 |
| 2018-09-05 | $6.58 | $6.58 | 5,200 |
| 2018-09-04 | $6.96 | $6.96 | 6,200 |
| 2018-08-31 | $7.39 | $7.39 | 6,900 |
| 2018-08-30 | $6.96 | $6.96 | 8,100 |
| 2018-08-29 | $7.28 | $7.28 | 9,400 |
| 2018-08-28 | $7.33 | $7.33 | 17,000 |
| 2018-08-27 | $7.32 | $7.32 | 23,300 |
| 2018-08-24 | $6.98 | $6.98 | 11,500 |
| 2018-08-23 | $6.88 | $6.88 | 10,300 |
| 2018-08-22 | $7.25 | $7.25 | 18,900 |
| 2018-08-21 | $6.68 | $6.68 | 6,000 |
| 2018-08-20 | $6.54 | $6.54 | 18,200 |
| 2018-08-17 | $6.76 | $6.76 | 12,300 |
| 2018-08-16 | $6.44 | $6.43 | 10,300 |
| 2018-08-15 | $6.47 | $6.47 | 17,200 |
| 2018-08-14 | $6.95 | $6.95 | 8,700 |
| 2018-08-13 | $6.65 | $6.65 | 4,900 |
| 2018-08-10 | $7.01 | $7.01 | 14,100 |
| 2018-08-09 | $7.51 | $7.50 | 4,200 |
| 2018-08-08 | $7.48 | $7.48 | 4,300 |
| 2018-08-07 | $7.53 | $7.53 | 4,100 |
| 2018-08-06 | $7.30 | $7.30 | 16,300 |
| 2018-08-03 | $7.47 | $7.47 | 10,700 |
| 2018-08-02 | $7.35 | $7.35 | 7,100 |
| 2018-08-01 | $7.48 | $7.48 | 6,100 |
| 2018-07-31 | $7.35 | $7.35 | 2,900 |
| 2018-07-30 | $7.45 | $7.45 | 4,700 |
| 2018-07-27 | $7.31 | $7.31 | 8,800 |
| 2018-07-26 | $7.05 | $7.05 | 6,200 |
| 2018-07-25 | $7.11 | $7.11 | 5,300 |
| 2018-07-24 | $7.14 | $7.14 | 3,700 |
| 2018-07-23 | $7.30 | $7.30 | 7,400 |
| 2018-07-20 | $7.46 | $7.46 | 2,700 |
| 2018-07-19 | $6.98 | $6.98 | 41,700 |
| 2018-07-18 | $7.13 | $7.13 | 3,800 |
| 2018-07-17 | $7.29 | $7.29 | 2,800 |
| 2018-07-16 | $7.36 | $7.36 | 9,500 |
| 2018-07-13 | $7.11 | $7.11 | 7,500 |
| 2018-07-12 | $7.20 | $7.20 | 4,700 |
| 2018-07-11 | $7.40 | $7.40 | 9,100 |
| 2018-07-10 | $7.80 | $7.80 | 2,900 |
| 2018-07-09 | $7.72 | $7.72 | 4,200 |
| 2018-07-06 | $7.40 | $7.40 | 4,900 |
| 2018-07-05 | $7.75 | $7.75 | 4,800 |
| 2018-07-03 | $7.63 | $7.63 | 8,500 |
| 2018-07-02 | $7.52 | $7.52 | 6,500 |
| 2018-06-29 | $7.30 | $7.30 | 99,700 |
| 2018-06-28 | $7.35 | $7.35 | 6,300 |
| 2018-06-27 | $6.98 | $6.98 | 11,500 |
| 2018-06-26 | $7.63 | $7.63 | 2,900 |
| 2018-06-25 | $7.59 | $7.59 | 9,300 |
| 2018-06-22 | $7.24 | $7.24 | 6,400 |
| 2018-06-21 | $7.51 | $7.51 | 7,808 |
| 2018-06-20 | $7.34 | $7.34 | 10,039 |
| 2018-06-19 | $7.45 | $7.45 | 10,748 |
| 2018-06-18 | $7.54 | $7.54 | 27,986 |
| 2018-06-15 | $8.12 | $8.12 | 29,507 |
| 2018-06-14 | $7.57 | $7.57 | 29,305 |
| 2018-06-13 | $7.64 | $7.64 | 8,011 |
| 2018-06-12 | $8.02 | $8.02 | 7,605 |
| 2018-06-11 | $8.22 | $8.22 | 2,738 |
| 2018-06-08 | $8.09 | $8.09 | 5,070 |
| 2018-06-07 | $8.17 | $8.17 | 3,853 |
| 2018-06-06 | $8.69 | $8.69 | 7,706 |
| 2018-06-05 | $8.21 | $8.21 | 8,416 |
| 2018-06-04 | $8.68 | $8.68 | 8,416 |
| 2018-06-01 | $8.60 | $8.60 | 4,766 |
| 2018-05-31 | $8.84 | $8.84 | 4,563 |
| 2018-05-30 | $8.84 | $8.84 | 6,895 |
| 2018-05-29 | $8.74 | $8.74 | 6,185 |
| 2018-05-25 | $8.50 | $8.50 | 5,171 |
| 2018-05-24 | $8.58 | $8.58 | 5,577 |
| 2018-05-23 | $9.15 | $9.15 | 4,664 |
| 2018-05-22 | $8.87 | $8.87 | 3,245 |
| 2018-05-21 | $8.66 | $8.66 | 8,518 |
| 2018-05-18 | $8.39 | $8.39 | 2,941 |
| 2018-05-17 | $8.88 | $8.88 | 5,070 |
| 2018-05-16 | $9.03 | $9.03 | 2,941 |
| 2018-05-15 | $8.93 | $8.93 | 4,360 |
| 2018-05-14 | $9.37 | $9.37 | 7,504 |
| 2018-05-11 | $9.56 | $9.56 | 10,343 |
| 2018-05-10 | $9.48 | $9.48 | 8,213 |
| 2018-05-09 | $9.33 | $9.33 | 18,353 |
| 2018-05-08 | $8.82 | $8.82 | 25,756 |
| 2018-05-07 | $9.27 | $9.27 | 4,462 |
| 2018-05-04 | $9.36 | $9.36 | 10,546 |
| 2018-05-03 | $9.60 | $9.60 | 24,133 |
| 2018-05-02 | $9.50 | $9.50 | 7,301 |
| 2018-05-01 | $8.99 | $8.99 | 5,881 |
| 2018-04-30 | $9.46 | $9.46 | 4,664 |
| 2018-04-27 | $9.59 | $9.59 | 5,171 |
| 2018-04-26 | $9.55 | $9.55 | 7,605 |
| 2018-04-25 | $9.50 | $9.50 | 4,563 |
| 2018-04-24 | $9.64 | $9.64 | 5,273 |
| 2018-04-23 | $9.68 | $9.68 | 2,941 |
| 2018-04-20 | $9.60 | $9.60 | 2,332 |
| 2018-04-19 | $9.83 | $9.83 | 4,563 |
| 2018-04-18 | $9.66 | $9.66 | 7,199 |
| 2018-04-17 | $9.28 | $9.28 | 19,976 |
| 2018-04-16 | $9.30 | $9.30 | 12,574 |
| 2018-04-13 | $9.03 | $9.03 | 2,434 |
| 2018-04-12 | $9.02 | $9.02 | 21,091 |
| 2018-04-11 | $8.96 | $8.96 | 3,346 |
| 2018-04-10 | $9.33 | $9.33 | 21,294 |
| 2018-04-09 | $9.20 | $9.20 | 3,752 |
| 2018-04-06 | $9.23 | $9.23 | 6,084 |
| 2018-04-05 | $9.17 | $9.17 | 3,245 |
| 2018-04-04 | $9.49 | $9.49 | 6,084 |
| 2018-04-03 | $8.95 | $8.95 | 3,346 |
| 2018-04-02 | $9.61 | $9.61 | 6,794 |
| 2018-03-29 | $9.15 | $9.15 | 6,591 |
| 2018-03-28 | $9.30 | $9.30 | 5,678 |
| 2018-03-27 | $9.19 | $9.19 | 5,476 |
| 2018-03-26 | $10.23 | $10.23 | 5,577 |
| 2018-03-23 | $9.97 | $9.97 | 3,752 |
| 2018-03-22 | $10.08 | $10.08 | 2,636 |
| 2018-03-21 | $9.76 | $9.76 | 12,168 |
| 2018-03-20 | $9.88 | $9.88 | 6,692 |
| 2018-03-19 | $9.63 | $9.63 | 6,084 |
| 2018-03-16 | $9.58 | $9.58 | 4,664 |
| 2018-03-15 | $9.66 | $9.66 | 9,025 |
| 2018-03-14 | $10.14 | $10.14 | 22,308 |
| 2018-03-13 | $10.37 | $10.37 | 7,199 |
| 2018-03-12 | $10.33 | $10.33 | 3,042 |
| 2018-03-09 | $10.18 | $10.18 | 3,955 |
| 2018-03-08 | $9.71 | $9.71 | 5,171 |
| 2018-03-07 | $9.43 | $9.43 | 6,692 |
| 2018-03-06 | $9.18 | $9.18 | 11,458 |
| 2018-03-05 | $9.24 | $9.24 | 8,416 |
| 2018-03-02 | $9.49 | $9.49 | 6,591 |
| 2018-03-01 | $9.35 | $9.35 | 8,213 |
| 2018-02-28 | $9.17 | $9.17 | 16,224 |
| 2018-02-27 | $9.17 | $9.17 | 4,766 |
| 2018-02-26 | $9.86 | $9.86 | 10,444 |
| 2018-02-23 | $9.94 | $9.94 | 8,923 |
| 2018-02-22 | $9.67 | $9.67 | 13,486 |
| 2018-02-21 | $9.42 | $9.42 | 17,948 |
| 2018-02-20 | $9.78 | $9.78 | 5,577 |
| 2018-02-16 | $10.15 | $10.15 | 5,577 |
| 2018-02-15 | $9.37 | $9.37 | 6,084 |
| 2018-02-14 | $9.86 | $9.86 | 8,416 |
| 2018-02-13 | $9.57 | $9.57 | 7,098 |
| 2018-02-12 | $8.97 | $8.97 | 7,199 |
| 2018-02-09 | $9.02 | $9.02 | 8,518 |
| 2018-02-08 | $8.31 | $8.31 | 12,472 |
| 2018-02-07 | $8.93 | $8.93 | 8,416 |
| 2018-02-06 | $8.93 | $8.93 | 9,227 |
| 2018-02-05 | $8.82 | $8.82 | 7,706 |
| 2018-02-02 | $9.06 | $9.06 | 6,388 |
| 2018-02-01 | $9.00 | $9.00 | 17,238 |
| 2018-01-31 | $9.26 | $9.26 | 22,409 |
| 2018-01-30 | $9.08 | $9.08 | 5,171 |
| 2018-01-29 | $9.12 | $9.12 | 14,196 |
| 2018-01-26 | $9.34 | $9.34 | 59,420 |
| 2018-01-25 | $9.59 | $9.59 | 16,528 |
| 2018-01-24 | $9.32 | $9.32 | 3,245 |
| 2018-01-23 | $9.08 | $9.08 | 6,997 |
| 2018-01-22 | $8.85 | $8.85 | 36,200 |
| 2018-01-19 | $8.71 | $8.71 | 10,343 |
| 2018-01-18 | $8.87 | $8.87 | 21,294 |
| 2018-01-17 | $8.76 | $8.76 | 10,748 |
| 2018-01-16 | $8.60 | $8.60 | 86,900 |
| 2018-01-12 | $8.71 | $8.71 | 17,745 |
| 2018-01-11 | $8.61 | $8.61 | 12,371 |
| 2018-01-10 | $8.64 | $8.64 | 10,546 |
| 2018-01-09 | $8.68 | $8.68 | 8,923 |
| 2018-01-08 | $8.65 | $8.65 | 79,599 |
| 2018-01-05 | $8.63 | $8.63 | 30,724 |
| 2018-01-04 | $8.38 | $8.38 | 11,560 |
| 2018-01-03 | $8.95 | $8.95 | 8,052 |
| 2018-01-02 | $9.11 | $9.11 | 48,929 |