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
- 2016-10-07 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 | $5.61 | $5.61 | 126,300 | — | — |
| 2018-12-28 | $5.59 | $5.59 | 96,700 | — | — |
| 2018-12-27 | $5.59 | $5.59 | 39,900 | — | — |
| 2018-12-26 | $5.90 | $5.90 | 72,900 | — | — |
| 2018-12-24 | $5.65 | $5.65 | 14,500 | — | — |
| 2018-12-21 | $5.56 | $5.56 | 95,600 | — | — |
| 2018-12-20 | $5.51 | $5.51 | 62,400 | — | — |
| 2018-12-19 | $5.96 | $5.96 | 80,600 | — | — |
| 2018-12-18 | $6.23 | $6.23 | 43,900 | — | — |
| 2018-12-17 | $6.24 | $6.24 | 48,100 | — | — |
| 2018-12-14 | $6.30 | $6.30 | 15,100 | — | — |
| 2018-12-13 | $6.28 | $6.28 | 30,000 | — | — |
| 2018-12-12 | $6.27 | $6.27 | 61,400 | — | — |
| 2018-12-11 | $6.13 | $6.13 | 21,200 | — | — |
| 2018-12-10 | $6.30 | $6.30 | 38,400 | — | — |
| 2018-12-07 | $6.37 | $6.37 | 25,600 | — | — |
| 2018-12-06 | $6.54 | $6.54 | 45,900 | — | — |
| 2018-12-04 | $6.89 | $6.89 | 18,100 | — | — |
| 2018-12-03 | $6.90 | $6.90 | 39,700 | — | — |
| 2018-11-30 | $7.03 | $7.03 | 24,500 | — | — |
| 2018-11-29 | $6.98 | $6.98 | 28,800 | — | — |
| 2018-11-28 | $7.07 | $7.07 | 34,700 | — | — |
| 2018-11-27 | $7.09 | $7.09 | 52,200 | — | — |
| 2018-11-26 | $6.72 | $6.72 | 87,200 | — | — |
| 2018-11-23 | $7.12 | $7.12 | 5,600 | — | — |
| 2018-11-21 | $7.19 | $7.19 | 81,600 | — | — |
| 2018-11-20 | $7.10 | $7.10 | 47,000 | — | — |
| 2018-11-19 | $7.44 | $7.44 | 23,700 | — | — |
| 2018-11-16 | $7.50 | $7.50 | 71,800 | — | — |
| 2018-11-15 | $7.80 | $7.80 | 97,700 | — | — |
| 2018-11-14 | $7.88 | $7.88 | 57,400 | — | — |
| 2018-11-13 | $7.71 | $7.71 | 103,500 | — | — |
| 2018-11-12 | $7.54 | $7.54 | 59,600 | — | — |
| 2018-11-09 | $7.72 | $7.72 | 73,500 | — | — |
| 2018-11-08 | $7.66 | $7.66 | 74,300 | — | — |
| 2018-11-07 | $7.60 | $7.60 | 74,900 | — | — |
| 2018-11-06 | $7.22 | $7.22 | 16,000 | — | — |
| 2018-11-05 | $7.11 | $7.11 | 29,000 | — | — |
| 2018-11-02 | $7.05 | $7.05 | 12,900 | — | — |
| 2018-11-01 | $6.86 | $6.86 | 90,500 | — | — |
| 2018-10-31 | $7.03 | $7.03 | 61,100 | — | — |
| 2018-10-30 | $6.94 | $6.94 | 30,600 | — | — |
| 2018-10-29 | $6.53 | $6.53 | 41,400 | — | — |
| 2018-10-26 | $6.69 | $6.69 | 42,900 | — | — |
| 2018-10-25 | $6.66 | $6.66 | 42,000 | — | — |
| 2018-10-24 | $6.48 | $6.48 | 49,500 | — | — |
| 2018-10-23 | $6.95 | $6.95 | 14,600 | — | — |
| 2018-10-22 | $7.10 | $7.10 | 17,700 | — | — |
| 2018-10-19 | $7.05 | $7.05 | 46,400 | — | — |
| 2018-10-18 | $6.89 | $6.89 | 25,200 | — | — |
| 2018-10-17 | $7.10 | $7.10 | 15,700 | — | — |
| 2018-10-16 | $6.94 | $6.94 | 66,700 | — | — |
| 2018-10-15 | $7.01 | $7.01 | 20,600 | — | — |
| 2018-10-12 | $6.81 | $6.81 | 104,600 | — | — |
| 2018-10-11 | $6.87 | $6.87 | 66,300 | — | — |
| 2018-10-10 | $6.81 | $6.81 | 108,300 | — | — |
| 2018-10-09 | $7.12 | $7.12 | 26,400 | — | — |
| 2018-10-08 | $7.10 | $7.10 | 529,800 | — | — |
| 2018-10-05 | $7.10 | $7.10 | 149,600 | — | — |
| 2018-10-04 | $7.46 | $7.46 | 301,800 | — | — |
| 2018-10-03 | $7.49 | $7.49 | 21,100 | — | — |
| 2018-10-02 | $7.63 | $7.63 | 51,000 | — | — |
| 2018-10-01 | $7.68 | $7.68 | 22,100 | — | — |
| 2018-09-28 | $7.68 | $7.68 | 16,800 | — | — |
| 2018-09-27 | $7.67 | $7.67 | 37,800 | — | — |
| 2018-09-26 | $7.80 | $7.80 | 43,200 | — | — |
| 2018-09-25 | $7.95 | $7.95 | 45,900 | — | — |
| 2018-09-24 | $7.86 | $7.86 | 58,400 | — | — |
| 2018-09-21 | $7.52 | $7.52 | 134,600 | — | — |
| 2018-09-20 | $7.43 | $7.43 | 127,500 | — | — |
| 2018-09-19 | $7.63 | $7.63 | 49,000 | — | — |
| 2018-09-18 | $7.74 | $7.74 | 44,400 | — | — |
| 2018-09-17 | $7.65 | $7.65 | 42,000 | — | — |
| 2018-09-14 | $7.91 | $7.91 | 37,100 | — | — |
| 2018-09-13 | $7.98 | $7.98 | 128,700 | — | — |
| 2018-09-12 | $7.98 | $7.98 | 506,400 | — | — |
| 2018-09-11 | $8.51 | $8.51 | 53,500 | — | — |
| 2018-09-10 | $8.74 | $8.74 | 43,500 | — | — |
| 2018-09-07 | $8.92 | $8.92 | 24,300 | — | — |
| 2018-09-06 | $8.93 | $8.93 | 78,800 | — | — |
| 2018-09-05 | $9.12 | $9.12 | 70,600 | — | — |
| 2018-09-04 | $9.17 | $9.17 | 89,200 | — | — |
| 2018-08-31 | $9.25 | $9.25 | 157,200 | — | — |
| 2018-08-30 | $9.22 | $9.22 | 106,800 | — | — |
| 2018-08-29 | $9.53 | $9.53 | 184,900 | — | — |
| 2018-08-28 | $8.78 | $8.78 | 54,500 | — | — |
| 2018-08-27 | $8.75 | $8.75 | 68,600 | — | — |
| 2018-08-24 | $8.73 | $8.73 | 63,700 | — | — |
| 2018-08-23 | $8.70 | $8.70 | 47,400 | — | — |
| 2018-08-22 | $8.69 | $8.69 | 46,800 | — | — |
| 2018-08-21 | $8.86 | $8.86 | 48,600 | — | — |
| 2018-08-20 | $8.52 | $8.52 | 54,900 | — | — |
| 2018-08-17 | $8.75 | $8.75 | 36,300 | — | — |
| 2018-08-16 | $8.72 | $8.72 | 39,000 | — | — |
| 2018-08-15 | $8.50 | $8.50 | 42,400 | — | — |
| 2018-08-14 | $8.63 | $8.63 | 26,200 | — | — |
| 2018-08-13 | $8.86 | $8.86 | 90,600 | — | — |
| 2018-08-10 | $8.99 | $8.99 | 165,100 | — | — |
| 2018-08-09 | $9.27 | $9.27 | 320,000 | — | — |
| 2018-08-08 | $10.24 | $10.24 | 142,000 | — | — |
| 2018-08-07 | $10.60 | $10.60 | 345,600 | — | — |
| 2018-08-06 | $11.15 | $11.15 | 626,300 | — | — |
| 2018-08-03 | $8.87 | $8.87 | 33,300 | — | — |
| 2018-08-02 | $8.66 | $8.66 | 44,300 | — | — |
| 2018-08-01 | $8.78 | $8.78 | 13,200 | — | — |
| 2018-07-31 | $8.80 | $8.80 | 31,100 | — | — |
| 2018-07-30 | $8.54 | $8.54 | 35,900 | — | — |
| 2018-07-27 | $8.50 | $8.50 | 52,300 | — | — |
| 2018-07-26 | $8.67 | $8.67 | 41,500 | — | — |
| 2018-07-25 | $8.50 | $8.50 | 60,700 | — | — |
| 2018-07-24 | $9.03 | $9.03 | 30,400 | — | — |
| 2018-07-23 | $9.15 | $9.15 | 64,800 | — | — |
| 2018-07-20 | $9.41 | $9.41 | 37,300 | — | — |
| 2018-07-19 | $9.75 | $9.75 | 147,500 | — | — |
| 2018-07-18 | $9.47 | $9.47 | 22,900 | — | — |
| 2018-07-17 | $9.43 | $9.43 | 51,200 | — | — |
| 2018-07-16 | $9.15 | $9.15 | 44,500 | — | — |
| 2018-07-13 | $9.82 | $9.82 | 56,800 | — | — |
| 2018-07-12 | $9.56 | $9.56 | 107,600 | — | — |
| 2018-07-11 | $9.29 | $9.29 | 103,500 | — | — |
| 2018-07-10 | $9.40 | $9.40 | 137,800 | — | — |
| 2018-07-09 | $9.15 | $9.15 | 39,400 | — | — |
| 2018-07-06 | $9.08 | $9.08 | 36,200 | — | — |
| 2018-07-05 | $9.25 | $9.25 | 62,600 | — | — |
| 2018-07-03 | $8.79 | $8.79 | 13,600 | — | — |
| 2018-07-02 | $8.65 | $8.65 | 59,600 | — | — |
| 2018-06-29 | $8.92 | $8.92 | 58,200 | — | — |
| 2018-06-28 | $8.75 | $8.75 | 112,700 | — | — |
| 2018-06-27 | $9.01 | $9.01 | 60,200 | — | — |
| 2018-06-26 | $9.23 | $9.23 | 33,000 | — | — |
| 2018-06-25 | $8.99 | $8.99 | 117,800 | — | — |
| 2018-06-22 | $9.17 | $9.17 | 237,000 | — | — |
| 2018-06-21 | $9.25 | $9.25 | 204,600 | — | — |
| 2018-06-20 | $9.65 | $9.65 | 309,800 | — | — |
| 2018-06-19 | $9.20 | $9.20 | 198,600 | — | — |
| 2018-06-18 | $9.23 | $9.23 | 152,700 | — | — |
| 2018-06-15 | $9.00 | $9.00 | 140,900 | — | — |
| 2018-06-14 | $9.25 | $9.25 | 267,500 | — | — |
| 2018-06-13 | $8.50 | $8.50 | 103,800 | — | — |
| 2018-06-12 | $8.16 | $8.16 | 103,200 | — | — |
| 2018-06-11 | $8.11 | $8.11 | 75,200 | — | — |
| 2018-06-08 | $8.24 | $8.24 | 50,700 | — | — |
| 2018-06-07 | $7.87 | $7.87 | 32,600 | — | — |
| 2018-06-06 | $7.99 | $7.99 | 41,300 | — | — |
| 2018-06-05 | $7.84 | $7.84 | 85,100 | — | — |
| 2018-06-04 | $7.60 | $7.60 | 66,200 | — | — |
| 2018-06-01 | $7.75 | $7.75 | 70,200 | — | — |
| 2018-05-31 | $7.67 | $7.67 | 110,700 | — | — |
| 2018-05-30 | $7.67 | $7.67 | 208,100 | — | — |
| 2018-05-29 | $7.99 | $7.99 | 68,300 | — | — |
| 2018-05-25 | $8.04 | $8.04 | 37,100 | — | — |
| 2018-05-24 | $7.93 | $7.93 | 151,600 | — | — |
| 2018-05-23 | $7.85 | $7.85 | 134,500 | — | — |
| 2018-05-22 | $8.00 | $8.00 | 96,800 | — | — |
| 2018-05-21 | $8.16 | $8.16 | 172,500 | — | — |
| 2018-05-18 | $8.64 | $8.64 | 65,300 | — | — |
| 2018-05-17 | $8.59 | $8.59 | 114,700 | — | — |
| 2018-05-16 | $8.64 | $8.64 | 77,300 | — | — |
| 2018-05-15 | $8.81 | $8.81 | 59,400 | — | — |
| 2018-05-14 | $8.81 | $8.81 | 96,300 | — | — |
| 2018-05-11 | $8.58 | $8.58 | 189,100 | — | — |
| 2018-05-10 | $8.94 | $8.94 | 893,000 | — | — |
| 2018-05-09 | $7.42 | $7.42 | 73,900 | — | — |
| 2018-05-08 | $7.40 | $7.40 | 57,600 | — | — |
| 2018-05-07 | $7.27 | $7.27 | 59,500 | — | — |
| 2018-05-04 | $7.29 | $7.29 | 134,500 | — | — |
| 2018-05-03 | $7.10 | $7.10 | 44,400 | — | — |
| 2018-05-02 | $6.92 | $6.92 | 114,100 | — | — |
| 2018-05-01 | $6.93 | $6.93 | 108,900 | — | — |
| 2018-04-30 | $6.83 | $6.83 | 127,600 | — | — |
| 2018-04-27 | $7.30 | $7.30 | 29,800 | — | — |
| 2018-04-26 | $7.39 | $7.39 | 27,600 | — | — |
| 2018-04-25 | $7.35 | $7.35 | 35,400 | — | — |
| 2018-04-24 | $7.39 | $7.39 | 64,600 | — | — |
| 2018-04-23 | $7.89 | $7.89 | 13,600 | — | — |
| 2018-04-20 | $7.61 | $7.61 | 19,000 | — | — |
| 2018-04-19 | $7.92 | $7.92 | 60,300 | — | — |
| 2018-04-18 | $8.29 | $8.29 | 47,900 | — | — |
| 2018-04-17 | $8.31 | $8.31 | 51,300 | — | — |
| 2018-04-16 | $8.30 | $8.30 | 28,500 | — | — |
| 2018-04-13 | $8.16 | $8.16 | 46,700 | — | — |
| 2018-04-12 | $8.02 | $8.02 | 42,500 | — | — |
| 2018-04-11 | $7.66 | $7.66 | 23,900 | — | — |
| 2018-04-10 | $7.75 | $7.75 | 37,900 | — | — |
| 2018-04-09 | $7.60 | $7.60 | 60,900 | — | — |
| 2018-04-06 | $7.39 | $7.39 | 43,200 | — | — |
| 2018-04-05 | $7.73 | $7.73 | 44,900 | — | — |
| 2018-04-04 | $7.64 | $7.64 | 65,900 | — | — |
| 2018-04-03 | $7.41 | $7.41 | 59,400 | — | — |
| 2018-04-02 | $7.14 | $7.14 | 87,300 | — | — |
| 2018-03-29 | $7.55 | $7.55 | 57,300 | — | — |
| 2018-03-28 | $7.47 | $7.47 | 54,000 | — | — |
| 2018-03-27 | $7.41 | $7.41 | 70,100 | — | — |
| 2018-03-26 | $7.75 | $7.75 | 120,700 | — | — |
| 2018-03-23 | $7.56 | $7.56 | 75,400 | — | — |
| 2018-03-22 | $7.62 | $7.62 | 158,100 | — | — |
| 2018-03-21 | $8.11 | $8.11 | 74,800 | — | — |
| 2018-03-20 | $8.10 | $8.10 | 85,900 | — | — |
| 2018-03-19 | $8.46 | $8.46 | 148,700 | — | — |
| 2018-03-16 | $7.92 | $7.92 | 476,100 | — | — |
| 2018-03-15 | $9.01 | $9.01 | 80,100 | — | — |
| 2018-03-14 | $9.28 | $9.28 | 102,500 | — | — |
| 2018-03-13 | $9.12 | $9.12 | 128,000 | — | — |
| 2018-03-12 | $9.35 | $9.35 | 117,800 | — | — |
| 2018-03-09 | $9.30 | $9.30 | 128,400 | — | — |
| 2018-03-08 | $8.93 | $8.93 | 92,300 | — | — |
| 2018-03-07 | $9.09 | $9.09 | 253,300 | — | — |
| 2018-03-06 | $8.23 | $8.23 | 146,400 | — | — |
| 2018-03-05 | $7.83 | $7.83 | 92,700 | — | — |
| 2018-03-02 | $7.56 | $7.56 | 83,100 | — | — |
| 2018-03-01 | $7.32 | $7.32 | 110,100 | — | — |
| 2018-02-28 | $7.69 | $7.69 | 73,000 | — | — |
| 2018-02-27 | $7.88 | $7.88 | 67,000 | — | — |
| 2018-02-26 | $7.82 | $7.82 | 70,100 | — | — |
| 2018-02-23 | $7.60 | $7.60 | 187,900 | — | — |
| 2018-02-22 | $7.64 | $7.64 | 59,800 | — | — |
| 2018-02-21 | $7.61 | $7.61 | 104,200 | — | — |
| 2018-02-20 | $7.73 | $7.73 | 136,900 | — | — |
| 2018-02-16 | $7.67 | $7.67 | 93,800 | — | — |
| 2018-02-15 | $7.79 | $7.79 | 91,900 | — | — |
| 2018-02-14 | $7.73 | $7.73 | 255,300 | — | — |
| 2018-02-13 | $7.24 | $7.24 | 139,000 | — | — |
| 2018-02-12 | $7.32 | $7.32 | 214,300 | — | — |
| 2018-02-09 | $7.14 | $7.14 | 244,200 | — | — |
| 2018-02-08 | $6.96 | $6.96 | 2,065,600 | — | — |
| 2018-02-07 | $8.68 | $8.68 | 58,300 | — | — |
| 2018-02-06 | $8.53 | $8.53 | 137,000 | — | — |
| 2018-02-05 | $8.40 | $8.40 | 120,100 | — | — |
| 2018-02-02 | $8.64 | $8.64 | 151,700 | — | — |
| 2018-02-01 | $9.07 | $9.07 | 100,700 | — | — |
| 2018-01-31 | $9.44 | $9.44 | 207,600 | — | — |
| 2018-01-30 | $9.59 | $9.59 | 232,000 | — | — |
| 2018-01-29 | $9.76 | $9.76 | 234,500 | — | — |
| 2018-01-26 | $10.66 | $10.66 | 457,400 | — | — |
| 2018-01-25 | $10.22 | $10.22 | 175,400 | — | — |
| 2018-01-24 | $9.59 | $9.59 | 153,100 | — | — |
| 2018-01-23 | $9.59 | $9.59 | 163,500 | — | — |
| 2018-01-22 | $9.64 | $9.64 | 192,700 | — | — |
| 2018-01-19 | $9.80 | $9.80 | 574,600 | — | — |
| 2018-01-18 | $10.02 | $10.02 | 1,001,600 | — | — |
| 2018-01-17 | $8.21 | $8.21 | 229,900 | — | — |
| 2018-01-16 | $8.40 | $8.40 | 254,900 | — | — |
| 2018-01-12 | $8.35 | $8.35 | 188,100 | — | — |
| 2018-01-11 | $8.39 | $8.39 | 104,600 | — | — |
| 2018-01-10 | $8.40 | $8.40 | 104,300 | — | — |
| 2018-01-09 | $9.01 | $9.01 | 199,200 | — | — |
| 2018-01-08 | $9.23 | $9.23 | 284,000 | — | — |
| 2018-01-05 | $9.47 | $9.47 | 466,500 | — | — |
| 2018-01-04 | $7.91 | $7.91 | 67,700 | — | — |
| 2018-01-03 | $7.64 | $7.64 | 74,400 | — | — |
| 2018-01-02 | $7.53 | $7.53 | 78,600 | — | — |