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
- 2008-11-19 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 | $6.30 | $8.73 | 10,500 | — | — |
| 2018-12-28 | $6.25 | $8.66 | 3,200 | — | — |
| 2018-12-27 | $6.38 | $8.84 | 6,300 | — | — |
| 2018-12-26 | $6.25 | $8.66 | 6,900 | — | — |
| 2018-12-24 | $6.25 | $8.66 | 1,000 | — | — |
| 2018-12-21 | $6.33 | $8.77 | 5,700 | — | — |
| 2018-12-20 | $6.30 | $8.73 | 20,000 | — | — |
| 2018-12-19 | $6.30 | $8.73 | 19,500 | — | — |
| 2018-12-18 | $6.38 | $8.84 | 20,100 | — | — |
| 2018-12-17 | $6.25 | $8.66 | 2,100 | — | — |
| 2018-12-14 | $6.30 | $8.73 | 11,800 | — | — |
| 2018-12-13 | $6.30 | $8.73 | 5,200 | — | — |
| 2018-12-12 | $6.39 | $8.85 | 3,700 | — | — |
| 2018-12-11 | $6.34 | $8.79 | 7,400 | — | — |
| 2018-12-10 | $6.30 | $8.73 | 12,900 | — | — |
| 2018-12-07 | $6.36 | $8.81 | 13,700 | — | — |
| 2018-12-06 | $6.15 | $8.52 | 31,300 | — | — |
| 2018-12-04 | $6.59 | $9.13 | 30,000 | — | — |
| 2018-12-03 | $6.48 | $8.98 | 41,200 | — | — |
| 2018-11-30 | $6.13 | $8.49 | 19,300 | — | — |
| 2018-11-29 | $6.29 | $8.72 | 10,600 | — | — |
| 2018-11-28 | $6.30 | $8.73 | 20,600 | — | — |
| 2018-11-27 | $6.44 | $8.92 | 11,900 | — | — |
| 2018-11-26 | $6.29 | $8.72 | 1,600 | — | — |
| 2018-11-23 | $6.16 | $8.54 | 11,300 | — | — |
| 2018-11-21 | $6.11 | $8.47 | 32,900 | — | — |
| 2018-11-20 | $6.24 | $8.65 | 30,400 | — | — |
| 2018-11-19 | $6.25 | $8.66 | 23,300 | — | — |
| 2018-11-16 | $6.20 | $8.59 | 24,400 | — | — |
| 2018-11-15 | $6.32 | $8.76 | 66,200 | — | — |
| 2018-11-14 | $6.31 | $8.74 | 1,100 | — | — |
| 2018-11-13 | $6.31 | $8.74 | 9,100 | — | — |
| 2018-11-12 | $6.44 | $8.92 | 1,000 | — | — |
| 2018-11-09 | $6.69 | $9.27 | 9,700 | — | — |
| 2018-11-08 | $6.50 | $9.01 | 4,700 | — | — |
| 2018-11-07 | $6.68 | $9.26 | 10,600 | — | — |
| 2018-11-06 | $6.72 | $9.31 | 29,000 | — | — |
| 2018-11-05 | $6.37 | $8.83 | 8,900 | — | — |
| 2018-11-02 | $6.62 | $9.17 | 13,200 | — | — |
| 2018-11-01 | $6.61 | $9.16 | 11,200 | — | — |
| 2018-10-31 | $6.55 | $9.08 | 32,500 | — | — |
| 2018-10-30 | $6.95 | $9.63 | 18,200 | — | — |
| 2018-10-29 | $6.30 | $8.73 | 25,200 | — | — |
| 2018-10-26 | $6.60 | $9.15 | 6,000 | — | — |
| 2018-10-25 | $6.57 | $9.10 | 7,300 | — | — |
| 2018-10-24 | $6.65 | $9.21 | 36,300 | — | — |
| 2018-10-23 | $6.71 | $9.30 | 7,900 | — | — |
| 2018-10-22 | $6.83 | $9.46 | 15,200 | — | — |
| 2018-10-19 | $6.92 | $9.59 | 17,700 | — | — |
| 2018-10-18 | $6.90 | $9.56 | 9,200 | — | — |
| 2018-10-17 | $6.98 | $9.67 | 12,500 | — | — |
| 2018-10-16 | $7.02 | $9.73 | 60,600 | — | — |
| 2018-10-15 | $6.92 | $9.59 | 31,100 | — | — |
| 2018-10-12 | $7.50 | $10.39 | 21,300 | — | — |
| 2018-10-11 | $7.30 | $10.12 | 17,600 | — | — |
| 2018-10-10 | $7.49 | $10.38 | 33,200 | — | — |
| 2018-10-09 | $7.57 | $10.49 | 14,500 | — | — |
| 2018-10-08 | $7.37 | $10.21 | 54,200 | — | — |
| 2018-10-05 | $7.76 | $10.75 | 24,800 | — | — |
| 2018-10-04 | $8.30 | $11.50 | 25,600 | — | — |
| 2018-10-03 | $8.43 | $11.68 | 28,700 | — | — |
| 2018-10-02 | $8.70 | $12.06 | 30,300 | — | — |
| 2018-10-01 | $8.50 | $11.78 | 62,900 | — | — |
| 2018-09-28 | $9.57 | $13.26 | 18,100 | — | — |
| 2018-09-27 | $9.12 | $12.64 | 36,300 | — | — |
| 2018-09-26 | $9.77 | $13.54 | 8,500 | — | — |
| 2018-09-25 | $10.11 | $14.01 | 18,600 | — | — |
| 2018-09-24 | $10.25 | $14.20 | 29,000 | — | — |
| 2018-09-21 | $11.12 | $15.41 | 29,500 | — | — |
| 2018-09-20 | $9.85 | $13.65 | 14,700 | — | — |
| 2018-09-19 | $9.69 | $13.43 | 12,300 | — | — |
| 2018-09-18 | $9.99 | $13.84 | 22,200 | — | — |
| 2018-09-17 | $10.27 | $14.23 | 31,000 | — | — |
| 2018-09-14 | $9.70 | $13.44 | 17,400 | — | — |
| 2018-09-13 | $9.92 | $13.75 | 48,400 | — | — |
| 2018-09-12 | $10.34 | $14.33 | 18,600 | — | — |
| 2018-09-11 | $10.01 | $13.87 | 29,100 | — | — |
| 2018-09-10 | $9.86 | $13.66 | 39,000 | — | — |
| 2018-09-07 | $10.77 | $14.92 | 24,700 | — | — |
| 2018-09-06 | $11.20 | $15.52 | 25,400 | — | — |
| 2018-09-05 | $11.43 | $15.84 | 40,400 | — | — |
| 2018-09-04 | $10.77 | $14.92 | 45,500 | — | — |
| 2018-08-31 | $10.50 | $14.55 | 14,400 | — | — |
| 2018-08-30 | $10.83 | $15.01 | 29,700 | — | — |
| 2018-08-29 | $10.50 | $14.55 | 62,500 | — | — |
| 2018-08-28 | $10.24 | $14.19 | 26,400 | — | — |
| 2018-08-27 | $10.16 | $14.08 | 36,900 | — | — |
| 2018-08-24 | $10.15 | $14.06 | 18,800 | — | — |
| 2018-08-23 | $10.02 | $13.88 | 11,000 | — | — |
| 2018-08-22 | $10.05 | $13.93 | 9,400 | — | — |
| 2018-08-21 | $9.75 | $13.51 | 23,200 | — | — |
| 2018-08-20 | $9.63 | $13.34 | 32,000 | — | — |
| 2018-08-17 | $10.33 | $14.31 | 24,000 | — | — |
| 2018-08-16 | $10.25 | $14.20 | 12,000 | — | — |
| 2018-08-15 | $10.12 | $14.02 | 16,000 | — | — |
| 2018-08-14 | $9.88 | $13.68 | 32,600 | — | — |
| 2018-08-13 | $10.28 | $14.25 | 25,600 | — | — |
| 2018-08-10 | $9.94 | $13.77 | 52,000 | — | — |
| 2018-08-09 | $10.79 | $14.94 | 21,600 | — | — |
| 2018-08-08 | $10.75 | $14.90 | 16,400 | — | — |
| 2018-08-07 | $10.38 | $14.38 | 41,800 | — | — |
| 2018-08-06 | $10.50 | $14.55 | 73,200 | — | — |
| 2018-08-03 | $10.31 | $14.29 | 98,000 | — | — |
| 2018-08-02 | $10.19 | $14.12 | 38,400 | — | — |
| 2018-08-01 | $10.22 | $14.16 | 43,800 | — | — |
| 2018-07-31 | $9.74 | $13.50 | 28,000 | — | — |
| 2018-07-30 | $10.28 | $14.25 | 93,000 | — | — |
| 2018-07-27 | $9.85 | $13.65 | 65,600 | — | — |
| 2018-07-26 | $9.95 | $13.79 | 21,200 | — | — |
| 2018-07-25 | $10.14 | $14.04 | 205,000 | — | — |
| 2018-07-24 | $8.55 | $11.84 | 8,600 | — | — |
| 2018-07-23 | $8.46 | $11.72 | 8,400 | — | — |
| 2018-07-20 | $8.59 | $11.90 | 17,400 | — | — |
| 2018-07-19 | $8.25 | $11.43 | 7,000 | — | — |
| 2018-07-18 | $8.65 | $11.99 | 13,200 | — | — |
| 2018-07-17 | $8.27 | $11.46 | 6,000 | — | — |
| 2018-07-16 | $8.73 | $12.10 | 17,200 | — | — |
| 2018-07-13 | $8.45 | $11.71 | 23,000 | — | — |
| 2018-07-12 | $8.35 | $11.57 | 22,000 | — | — |
| 2018-07-11 | $8.58 | $11.89 | 26,000 | — | — |
| 2018-07-10 | $8.46 | $11.72 | 27,400 | — | — |
| 2018-07-09 | $8.73 | $12.10 | 41,200 | — | — |
| 2018-07-06 | $8.73 | $12.10 | 28,200 | — | — |
| 2018-07-05 | $8.50 | $11.78 | 58,600 | — | — |
| 2018-07-03 | $8.05 | $11.15 | 38,600 | — | — |
| 2018-07-02 | $7.79 | $10.79 | 33,200 | — | — |
| 2018-06-29 | $8.05 | $11.15 | 26,600 | — | — |
| 2018-06-28 | $7.76 | $10.75 | 4,600 | — | — |
| 2018-06-27 | $7.98 | $11.05 | 40,200 | — | — |
| 2018-06-26 | $7.83 | $10.85 | 35,200 | — | — |
| 2018-06-25 | $8.05 | $11.15 | 30,000 | — | — |
| 2018-06-22 | $7.72 | $10.70 | 8,800 | — | — |
| 2018-06-21 | $8.02 | $11.11 | 16,000 | — | — |
| 2018-06-20 | $7.95 | $11.01 | 29,200 | — | — |
| 2018-06-19 | $7.84 | $10.86 | 27,800 | — | — |
| 2018-06-18 | $8.02 | $11.11 | 41,200 | — | — |
| 2018-06-15 | $7.78 | $10.78 | 23,800 | — | — |
| 2018-06-14 | $8.00 | $11.08 | 20,200 | — | — |
| 2018-06-13 | $7.85 | $10.87 | 27,000 | — | — |
| 2018-06-12 | $7.84 | $10.86 | 23,600 | — | — |
| 2018-06-11 | $7.99 | $11.06 | 55,000 | — | — |
| 2018-06-08 | $7.78 | $10.78 | 15,200 | — | — |
| 2018-06-07 | $8.06 | $11.17 | 27,800 | — | — |
| 2018-06-06 | $7.90 | $10.95 | 44,400 | — | — |
| 2018-06-05 | $8.01 | $11.10 | 37,600 | — | — |
| 2018-06-04 | $7.82 | $10.83 | 49,200 | — | — |
| 2018-06-01 | $8.03 | $11.12 | 48,000 | — | — |
| 2018-05-31 | $7.77 | $10.77 | 47,600 | — | — |
| 2018-05-30 | $7.78 | $10.77 | 42,000 | — | — |
| 2018-05-29 | $8.05 | $11.15 | 56,200 | — | — |
| 2018-05-25 | $8.39 | $11.62 | 20,400 | — | — |
| 2018-05-24 | $8.39 | $11.63 | 35,400 | — | — |
| 2018-05-23 | $8.46 | $11.72 | 63,400 | — | — |
| 2018-05-22 | $8.17 | $11.31 | 163,600 | — | — |
| 2018-05-21 | $9.05 | $12.54 | 134,000 | — | — |
| 2018-05-18 | $8.49 | $11.76 | 137,800 | — | — |
| 2018-05-17 | $8.29 | $11.49 | 19,200 | — | — |
| 2018-05-16 | $8.34 | $11.55 | 10,400 | — | — |
| 2018-05-15 | $8.32 | $11.53 | 21,200 | — | — |
| 2018-05-14 | $8.42 | $11.66 | 73,800 | — | — |
| 2018-05-11 | $8.00 | $11.09 | 15,400 | — | — |
| 2018-05-10 | $7.93 | $10.98 | 22,000 | — | — |
| 2018-05-09 | $8.07 | $11.18 | 35,800 | — | — |
| 2018-05-08 | $8.25 | $11.43 | 131,400 | — | — |
| 2018-05-07 | $8.00 | $11.08 | 67,600 | — | — |
| 2018-05-04 | $7.53 | $10.43 | 49,400 | — | — |
| 2018-05-03 | $7.26 | $10.06 | 35,000 | — | — |
| 2018-05-02 | $7.30 | $10.11 | 15,400 | — | — |
| 2018-05-01 | $7.20 | $9.98 | 10,400 | — | — |
| 2018-04-30 | $7.33 | $10.15 | 50,200 | — | — |
| 2018-04-27 | $7.43 | $10.30 | 114,400 | — | — |
| 2018-04-26 | $7.27 | $10.07 | 81,400 | — | — |
| 2018-04-25 | $6.58 | $9.12 | 133,600 | — | — |
| 2018-04-24 | $6.06 | $8.39 | 39,200 | — | — |
| 2018-04-23 | $6.11 | $8.46 | 37,400 | — | — |
| 2018-04-20 | $6.12 | $8.48 | 25,600 | — | — |
| 2018-04-19 | $6.10 | $8.45 | 33,400 | — | — |
| 2018-04-18 | $6.08 | $8.42 | 32,000 | — | — |
| 2018-04-17 | $6.03 | $8.35 | 27,600 | — | — |
| 2018-04-16 | $6.09 | $8.43 | 17,200 | — | — |
| 2018-04-13 | $6.05 | $8.38 | 25,800 | — | — |
| 2018-04-12 | $5.90 | $8.18 | 19,400 | — | — |
| 2018-04-11 | $6.05 | $8.38 | 3,800 | — | — |
| 2018-04-10 | $6.11 | $8.47 | 5,800 | — | — |
| 2018-04-09 | $5.94 | $8.23 | 1,800 | — | — |
| 2018-04-06 | $5.91 | $8.18 | 9,400 | — | — |
| 2018-04-05 | $6.03 | $8.35 | 24,000 | — | — |
| 2018-04-04 | $6.04 | $8.37 | 8,800 | — | — |
| 2018-04-03 | $5.85 | $8.11 | 19,400 | — | — |
| 2018-04-02 | $5.99 | $8.29 | 13,200 | — | — |
| 2018-03-29 | $6.17 | $8.55 | 12,400 | — | — |
| 2018-03-28 | $6.07 | $8.40 | 36,600 | — | — |
| 2018-03-27 | $5.95 | $8.24 | 141,600 | — | — |
| 2018-03-26 | $6.10 | $8.45 | 84,400 | — | — |
| 2018-03-23 | $7.13 | $9.88 | 42,400 | — | — |
| 2018-03-22 | $7.35 | $10.18 | 27,600 | — | — |
| 2018-03-21 | $7.46 | $10.34 | 66,200 | — | — |
| 2018-03-20 | $7.69 | $10.65 | 62,800 | — | — |
| 2018-03-19 | $7.92 | $10.97 | 167,400 | — | — |
| 2018-03-16 | $7.58 | $10.50 | 126,000 | — | — |
| 2018-03-15 | $7.39 | $10.23 | 121,200 | — | — |
| 2018-03-14 | $6.85 | $9.49 | 111,000 | — | — |
| 2018-03-13 | $6.64 | $9.20 | 81,600 | — | — |
| 2018-03-12 | $6.44 | $8.92 | 139,600 | — | — |
| 2018-03-09 | $6.10 | $8.45 | 14,800 | — | — |
| 2018-03-08 | $6.12 | $8.48 | 31,000 | — | — |
| 2018-03-07 | $6.03 | $8.35 | 34,200 | — | — |
| 2018-03-06 | $5.95 | $8.24 | 5,400 | — | — |
| 2018-03-05 | $5.53 | $7.66 | 17,400 | — | — |
| 2018-03-02 | $6.10 | $8.45 | 38,200 | — | — |
| 2018-03-01 | $5.41 | $7.49 | 23,800 | — | — |
| 2018-02-28 | $5.81 | $8.04 | 11,600 | — | — |
| 2018-02-27 | $5.80 | $8.04 | 7,800 | — | — |
| 2018-02-26 | $5.86 | $8.12 | 41,000 | — | — |
| 2018-02-23 | $5.97 | $8.27 | 45,200 | — | — |
| 2018-02-22 | $5.85 | $8.10 | 42,000 | — | — |
| 2018-02-21 | $5.82 | $8.06 | 72,600 | — | — |
| 2018-02-20 | $5.62 | $7.79 | 110,800 | — | — |
| 2018-02-16 | $5.42 | $7.51 | 32,600 | — | — |
| 2018-02-15 | $5.30 | $7.34 | 11,000 | — | — |
| 2018-02-14 | $5.30 | $7.34 | 66,000 | — | — |
| 2018-02-13 | $4.97 | $6.88 | 12,600 | — | — |
| 2018-02-12 | $5.00 | $6.93 | 33,000 | — | — |
| 2018-02-09 | $5.01 | $6.94 | 52,200 | — | — |
| 2018-02-08 | $5.15 | $7.13 | 58,200 | — | — |
| 2018-02-07 | $5.16 | $7.14 | 202,200 | — | — |
| 2018-02-06 | $4.75 | $6.58 | 74,800 | — | — |
| 2018-02-05 | $4.75 | $6.58 | 44,800 | — | — |
| 2018-02-02 | $4.95 | $6.85 | 11,600 | — | — |
| 2018-02-01 | $5.05 | $7.00 | 25,800 | — | — |
| 2018-01-31 | $4.95 | $6.85 | 36,400 | — | — |
| 2018-01-30 | $4.97 | $6.88 | 19,400 | — | — |
| 2018-01-29 | $4.98 | $6.90 | 30,600 | — | — |
| 2018-01-26 | $4.93 | $6.83 | 53,000 | — | — |
| 2018-01-25 | $4.94 | $6.84 | 31,800 | — | — |
| 2018-01-24 | $4.85 | $6.72 | 24,400 | — | — |
| 2018-01-23 | $4.88 | $6.76 | 11,400 | — | — |
| 2018-01-22 | $4.87 | $6.74 | 18,600 | — | — |
| 2018-01-19 | $4.92 | $6.81 | 18,600 | — | — |
| 2018-01-18 | $4.97 | $6.88 | 16,800 | — | — |
| 2018-01-17 | $5.03 | $6.96 | 32,000 | — | — |
| 2018-01-16 | $4.85 | $6.72 | 18,000 | — | — |
| 2018-01-12 | $5.03 | $6.96 | 20,000 | — | — |
| 2018-01-11 | $5.05 | $6.99 | 20,800 | — | — |
| 2018-01-10 | $4.93 | $6.83 | 24,600 | — | — |
| 2018-01-09 | $4.98 | $6.89 | 22,600 | — | — |
| 2018-01-08 | $4.93 | $6.82 | 13,600 | — | — |
| 2018-01-05 | $4.97 | $6.88 | 5,400 | — | — |
| 2018-01-04 | $4.99 | $6.91 | 8,200 | — | — |
| 2018-01-03 | $4.94 | $6.85 | 5,400 | — | — |
| 2018-01-02 | $4.98 | $6.89 | 32,000 | — | — |