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
- 2006-07-06 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 | $8.28 | $9.90 | 9,112 | — | — |
| 2018-12-28 | $8.25 | $9.85 | 13,936 | — | — |
| 2018-12-27 | $8.21 | $9.81 | 2,278 | — | — |
| 2018-12-26 | $8.17 | $9.77 | 0 | — | — |
| 2018-12-24 | $8.17 | $9.77 | 670 | — | — |
| 2018-12-21 | $8.17 | $9.77 | 2,412 | — | — |
| 2018-12-20 | $8.21 | $9.81 | 13,132 | — | — |
| 2018-12-19 | $8.32 | $9.94 | 10,720 | — | — |
| 2018-12-18 | $8.43 | $10.08 | 1,742 | — | — |
| 2018-12-17 | $8.62 | $10.30 | 3,216 | — | — |
| 2018-12-14 | $8.66 | $10.35 | 1,876 | — | — |
| 2018-12-13 | $8.81 | $10.52 | 1,876 | — | — |
| 2018-12-12 | $8.85 | $10.58 | 0 | — | — |
| 2018-12-11 | $8.85 | $10.58 | 536 | — | — |
| 2018-12-10 | $8.96 | $10.70 | 1,608 | — | — |
| 2018-12-07 | $9.03 | $10.79 | 0 | — | — |
| 2018-12-06 | $9.03 | $10.79 | 1,340 | — | — |
| 2018-12-04 | $9.22 | $11.01 | 268 | — | — |
| 2018-12-03 | $9.25 | $11.05 | 0 | — | — |
| 2018-11-30 | $9.25 | $11.05 | 1,742 | — | — |
| 2018-11-29 | $9.22 | $11.01 | 0 | — | — |
| 2018-11-28 | $9.22 | $11.01 | 2,278 | — | — |
| 2018-11-27 | $9.25 | $11.05 | 134 | — | — |
| 2018-11-26 | $9.25 | $11.05 | 0 | — | — |
| 2018-11-23 | $9.25 | $11.05 | 0 | — | — |
| 2018-11-21 | $9.25 | $11.05 | 804 | — | — |
| 2018-11-20 | $9.10 | $10.88 | 0 | — | — |
| 2018-11-19 | $9.10 | $10.88 | 2,278 | — | — |
| 2018-11-16 | $9.14 | $10.92 | 134 | — | — |
| 2018-11-15 | $9.14 | $10.92 | 4,422 | — | — |
| 2018-11-14 | $9.25 | $11.06 | 0 | — | — |
| 2018-11-13 | $9.25 | $11.06 | 0 | — | — |
| 2018-11-12 | $9.25 | $11.06 | 8,174 | — | — |
| 2018-11-09 | $9.25 | $11.06 | 134 | — | — |
| 2018-11-08 | $9.22 | $11.01 | 6,968 | — | — |
| 2018-11-07 | $9.49 | $11.33 | 134 | — | — |
| 2018-11-06 | $9.50 | $11.35 | 3,216 | — | — |
| 2018-11-05 | $9.52 | $11.38 | 67,804 | — | — |
| 2018-11-02 | $9.52 | $11.38 | 26,800 | — | — |
| 2018-11-01 | $9.57 | $11.43 | 7,236 | — | — |
| 2018-10-31 | $9.48 | $11.33 | 23,584 | — | — |
| 2018-10-30 | $9.51 | $11.37 | 8,174 | — | — |
| 2018-10-29 | $9.51 | $11.37 | 6,566 | — | — |
| 2018-10-26 | $9.48 | $11.33 | 54,270 | — | — |
| 2018-10-25 | $9.63 | $11.50 | 48,508 | — | — |
| 2018-10-24 | $9.70 | $11.59 | 63,114 | — | — |
| 2018-10-23 | $9.78 | $11.68 | 670 | — | — |
| 2018-10-22 | $9.78 | $11.68 | 7,504 | — | — |
| 2018-10-19 | $9.85 | $11.77 | 7,102 | — | — |
| 2018-10-18 | $9.76 | $11.66 | 1,608 | — | — |
| 2018-10-17 | $9.70 | $11.59 | 17,554 | — | — |
| 2018-10-16 | $9.74 | $11.64 | 5,896 | — | — |
| 2018-10-15 | $9.78 | $11.68 | 5,896 | — | — |
| 2018-10-12 | $9.69 | $11.58 | 4,020 | — | — |
| 2018-10-11 | $9.55 | $11.42 | 13,534 | — | — |
| 2018-10-10 | $9.66 | $11.55 | 17,554 | — | — |
| 2018-10-09 | $9.70 | $11.59 | 40,468 | — | — |
| 2018-10-08 | $9.66 | $11.55 | 5,360 | — | — |
| 2018-10-05 | $9.66 | $11.55 | 51,188 | — | — |
| 2018-10-04 | $9.48 | $11.33 | 5,360 | — | — |
| 2018-10-03 | $9.55 | $11.39 | 4,154 | — | — |
| 2018-10-02 | $9.51 | $11.34 | 3,216 | — | — |
| 2018-10-01 | $9.51 | $11.34 | 7,236 | — | — |
| 2018-09-28 | $9.51 | $11.34 | 6,030 | — | — |
| 2018-09-27 | $9.51 | $11.34 | 19,966 | — | — |
| 2018-09-26 | $9.51 | $11.34 | 7,772 | — | — |
| 2018-09-25 | $9.51 | $11.34 | 670 | — | — |
| 2018-09-24 | $9.51 | $11.34 | 1,742 | — | — |
| 2018-09-21 | $9.55 | $11.39 | 6,298 | — | — |
| 2018-09-20 | $9.49 | $11.31 | 670 | — | — |
| 2018-09-19 | $9.51 | $11.34 | 1,206 | — | — |
| 2018-09-18 | $9.51 | $11.34 | 2,680 | — | — |
| 2018-09-17 | $9.51 | $11.34 | 2,144 | — | — |
| 2018-09-14 | $9.58 | $11.42 | 134 | — | — |
| 2018-09-13 | $9.51 | $11.34 | 10,050 | — | — |
| 2018-09-12 | $9.49 | $11.32 | 3,082 | — | — |
| 2018-09-11 | $9.49 | $11.32 | 97,284 | — | — |
| 2018-09-10 | $9.15 | $10.91 | 5,628 | — | — |
| 2018-09-07 | $9.14 | $10.90 | 938 | — | — |
| 2018-09-06 | $9.14 | $10.90 | 2,010 | — | — |
| 2018-09-05 | $9.10 | $10.85 | 4,422 | — | — |
| 2018-09-04 | $9.03 | $10.77 | 7,236 | — | — |
| 2018-08-31 | $8.96 | $10.69 | 2,412 | — | — |
| 2018-08-30 | $8.96 | $10.69 | 2,412 | — | — |
| 2018-08-29 | $9.06 | $10.80 | 0 | — | — |
| 2018-08-28 | $9.06 | $10.80 | 5,360 | — | — |
| 2018-08-27 | $9.07 | $10.81 | 2,010 | — | — |
| 2018-08-24 | $9.07 | $10.81 | 0 | — | — |
| 2018-08-23 | $9.07 | $10.81 | 0 | — | — |
| 2018-08-22 | $9.07 | $10.81 | 134 | — | — |
| 2018-08-21 | $9.07 | $10.81 | 7,906 | — | — |
| 2018-08-20 | $9.15 | $10.91 | 134 | — | — |
| 2018-08-17 | $9.18 | $10.94 | 134 | — | — |
| 2018-08-16 | $9.19 | $10.96 | 402 | — | — |
| 2018-08-15 | $9.14 | $10.90 | 108,272 | — | — |
| 2018-08-14 | $8.75 | $10.44 | 11,256 | — | — |
| 2018-08-13 | $8.62 | $10.28 | 268 | — | — |
| 2018-08-10 | $8.63 | $10.29 | 44,488 | — | — |
| 2018-08-09 | $8.42 | $10.04 | 23,718 | — | — |
| 2018-08-08 | $8.40 | $10.01 | 11,256 | — | — |
| 2018-08-07 | $8.28 | $9.88 | 0 | — | — |
| 2018-08-06 | $8.28 | $9.88 | 2,144 | — | — |
| 2018-08-03 | $8.40 | $10.01 | 0 | — | — |
| 2018-08-02 | $8.40 | $10.01 | 8,174 | — | — |
| 2018-08-01 | $8.40 | $10.01 | 13,802 | — | — |
| 2018-07-31 | $8.22 | $9.80 | 7,772 | — | — |
| 2018-07-30 | $8.25 | $9.83 | 0 | — | — |
| 2018-07-27 | $8.25 | $9.83 | 0 | — | — |
| 2018-07-26 | $8.25 | $9.83 | 3,350 | — | — |
| 2018-07-25 | $8.25 | $9.83 | 11,390 | — | — |
| 2018-07-24 | $8.32 | $9.92 | 4,556 | — | — |
| 2018-07-23 | $8.21 | $9.79 | 4,154 | — | — |
| 2018-07-20 | $8.20 | $9.78 | 0 | — | — |
| 2018-07-19 | $8.20 | $9.78 | 0 | — | — |
| 2018-07-18 | $8.20 | $9.78 | 0 | — | — |
| 2018-07-17 | $8.20 | $9.78 | 268 | — | — |
| 2018-07-16 | $8.17 | $9.74 | 402 | — | — |
| 2018-07-13 | $8.21 | $9.79 | 670 | — | — |
| 2018-07-12 | $8.17 | $9.74 | 268 | — | — |
| 2018-07-11 | $8.17 | $9.74 | 1,474 | — | — |
| 2018-07-10 | $8.19 | $9.77 | 43,282 | — | — |
| 2018-07-09 | $8.10 | $9.65 | 16,616 | — | — |
| 2018-07-06 | $8.02 | $9.56 | 2,010 | — | — |
| 2018-07-05 | $8.14 | $9.71 | 0 | — | — |
| 2018-07-03 | $8.14 | $9.68 | 268 | — | — |
| 2018-07-02 | $8.22 | $9.77 | 0 | — | — |
| 2018-06-29 | $8.22 | $9.77 | 5,494 | — | — |
| 2018-06-28 | $8.12 | $9.65 | 0 | — | — |
| 2018-06-27 | $8.12 | $9.65 | 5,092 | — | — |
| 2018-06-26 | $8.05 | $9.57 | 0 | — | — |
| 2018-06-25 | $8.05 | $9.57 | 1,340 | — | — |
| 2018-06-22 | $8.22 | $9.77 | 1,072 | — | — |
| 2018-06-21 | $8.02 | $9.54 | 2,010 | — | — |
| 2018-06-20 | $8.10 | $9.63 | 938 | — | — |
| 2018-06-19 | $8.13 | $9.67 | 14,070 | — | — |
| 2018-06-18 | $8.10 | $9.63 | 1,474 | — | — |
| 2018-06-15 | $8.10 | $9.63 | 0 | — | — |
| 2018-06-14 | $8.10 | $9.63 | 0 | — | — |
| 2018-06-13 | $8.10 | $9.63 | 0 | — | — |
| 2018-06-12 | $8.10 | $9.63 | 0 | — | — |
| 2018-06-11 | $8.10 | $9.63 | 134 | — | — |
| 2018-06-08 | $8.10 | $9.63 | 26,532 | — | — |
| 2018-06-07 | $8.10 | $9.63 | 7,772 | — | — |
| 2018-06-06 | $8.10 | $9.63 | 10,050 | — | — |
| 2018-06-05 | $8.10 | $9.63 | 0 | — | — |
| 2018-06-04 | $8.10 | $9.63 | 3,216 | — | — |
| 2018-06-01 | $8.17 | $9.72 | 1,072 | — | — |
| 2018-05-31 | $8.25 | $9.80 | 670 | — | — |
| 2018-05-30 | $8.21 | $9.76 | 0 | — | — |
| 2018-05-29 | $8.21 | $9.76 | 10,050 | — | — |
| 2018-05-25 | $8.32 | $9.89 | 22,914 | — | — |
| 2018-05-24 | $8.32 | $9.89 | 1,340 | — | — |
| 2018-05-23 | $8.32 | $9.89 | 2,144 | — | — |
| 2018-05-22 | $8.32 | $9.89 | 8,442 | — | — |
| 2018-05-21 | $8.40 | $9.98 | 10,050 | — | — |
| 2018-05-18 | $8.40 | $9.98 | 4,422 | — | — |
| 2018-05-17 | $8.48 | $10.08 | 134 | — | — |
| 2018-05-16 | $8.31 | $9.88 | 93,800 | — | — |
| 2018-05-15 | $8.06 | $9.58 | 2,546 | — | — |
| 2018-05-14 | $8.06 | $9.58 | 1,474 | — | — |
| 2018-05-11 | $8.02 | $9.54 | 1,206 | — | — |
| 2018-05-10 | $8.02 | $9.54 | 3,350 | — | — |
| 2018-05-09 | $7.99 | $9.49 | 7,638 | — | — |
| 2018-05-08 | $7.91 | $9.41 | 7,102 | — | — |
| 2018-05-07 | $7.91 | $9.41 | 2,144 | — | — |
| 2018-05-04 | $7.87 | $9.36 | 20,100 | — | — |
| 2018-05-03 | $7.69 | $9.14 | 0 | — | — |
| 2018-05-02 | $7.69 | $9.14 | 4,556 | — | — |
| 2018-05-01 | $7.61 | $9.05 | 16,482 | — | — |
| 2018-04-30 | $7.50 | $8.92 | 268 | — | — |
| 2018-04-27 | $7.65 | $9.09 | 52,796 | — | — |
| 2018-04-26 | $7.50 | $8.92 | 0 | — | — |
| 2018-04-25 | $7.50 | $8.92 | 7,370 | — | — |
| 2018-04-24 | $7.46 | $8.87 | 3,752 | — | — |
| 2018-04-23 | $7.46 | $8.87 | 17,018 | — | — |
| 2018-04-20 | $7.46 | $8.87 | 21,708 | — | — |
| 2018-04-19 | $7.39 | $8.78 | 19,698 | — | — |
| 2018-04-18 | $7.50 | $8.92 | 0 | — | — |
| 2018-04-17 | $7.50 | $8.92 | 1,742 | — | — |
| 2018-04-16 | $7.46 | $8.87 | 0 | — | — |
| 2018-04-13 | $7.46 | $8.87 | 1,340 | — | — |
| 2018-04-12 | $7.33 | $8.71 | 33,366 | — | — |
| 2018-04-11 | $7.33 | $8.71 | 1,072 | — | — |
| 2018-04-10 | $7.46 | $8.87 | 4,556 | — | — |
| 2018-04-09 | $7.46 | $8.87 | 1,206 | — | — |
| 2018-04-06 | $7.46 | $8.87 | 4,154 | — | — |
| 2018-04-05 | $7.46 | $8.87 | 5,092 | — | — |
| 2018-04-04 | $7.35 | $8.71 | 2,144 | — | — |
| 2018-04-03 | $7.63 | $9.05 | 2,680 | — | — |
| 2018-04-02 | $7.65 | $9.07 | 134 | — | — |
| 2018-03-29 | $7.65 | $9.07 | 1,340 | — | — |
| 2018-03-28 | $7.65 | $9.07 | 0 | — | — |
| 2018-03-27 | $7.65 | $9.07 | 0 | — | — |
| 2018-03-26 | $7.65 | $9.07 | 1,474 | — | — |
| 2018-03-23 | $7.65 | $9.07 | 3,082 | — | — |
| 2018-03-22 | $7.65 | $9.07 | 8,576 | — | — |
| 2018-03-21 | $7.65 | $9.07 | 402 | — | — |
| 2018-03-20 | $7.65 | $9.07 | 10,720 | — | — |
| 2018-03-19 | $7.65 | $9.07 | 1,206 | — | — |
| 2018-03-16 | $7.62 | $9.03 | 0 | — | — |
| 2018-03-15 | $7.62 | $9.03 | 4,154 | — | — |
| 2018-03-14 | $7.83 | $9.28 | 8,174 | — | — |
| 2018-03-13 | $7.80 | $9.24 | 402 | — | — |
| 2018-03-12 | $7.80 | $9.24 | 4,154 | — | — |
| 2018-03-09 | $7.69 | $9.11 | 5,360 | — | — |
| 2018-03-08 | $7.65 | $9.07 | 5,494 | — | — |
| 2018-03-07 | $7.63 | $9.04 | 14,606 | — | — |
| 2018-03-06 | $7.54 | $8.93 | 13,534 | — | — |
| 2018-03-05 | $7.65 | $9.07 | 0 | — | — |
| 2018-03-02 | $7.65 | $9.07 | 0 | — | — |
| 2018-03-01 | $7.65 | $9.07 | 0 | — | — |
| 2018-02-28 | $7.65 | $9.07 | 0 | — | — |
| 2018-02-27 | $7.65 | $9.07 | 2,546 | — | — |
| 2018-02-26 | $7.57 | $8.98 | 0 | — | — |
| 2018-02-23 | $7.57 | $8.98 | 0 | — | — |
| 2018-02-22 | $7.57 | $8.98 | 42,880 | — | — |
| 2018-02-21 | $7.57 | $8.98 | 55,074 | — | — |
| 2018-02-20 | $7.51 | $8.91 | 0 | — | — |
| 2018-02-16 | $7.51 | $8.91 | 1,340 | — | — |
| 2018-02-15 | $7.57 | $8.98 | 402 | — | — |
| 2018-02-14 | $7.57 | $8.98 | 0 | — | — |
| 2018-02-13 | $7.57 | $8.98 | 2,010 | — | — |
| 2018-02-12 | $7.46 | $8.85 | 8,040 | — | — |
| 2018-02-09 | $7.69 | $9.12 | 536 | — | — |
| 2018-02-08 | $7.80 | $9.24 | 268 | — | — |
| 2018-02-07 | $7.83 | $9.28 | 4,288 | — | — |
| 2018-02-06 | $7.75 | $9.18 | 268 | — | — |
| 2018-02-05 | $7.79 | $9.23 | 1,340 | — | — |
| 2018-02-02 | $7.69 | $9.11 | 1,206 | — | — |
| 2018-02-01 | $7.57 | $8.98 | 0 | — | — |
| 2018-01-31 | $7.57 | $8.98 | 0 | — | — |
| 2018-01-30 | $7.57 | $8.98 | 670 | — | — |
| 2018-01-29 | $7.65 | $9.07 | 670 | — | — |
| 2018-01-26 | $7.70 | $9.13 | 3,886 | — | — |
| 2018-01-25 | $7.76 | $9.20 | 3,618 | — | — |
| 2018-01-24 | $7.72 | $9.16 | 1,608 | — | — |
| 2018-01-23 | $7.69 | $9.11 | 3,886 | — | — |
| 2018-01-22 | $7.72 | $9.16 | 670 | — | — |
| 2018-01-19 | $7.65 | $9.07 | 29,078 | — | — |
| 2018-01-18 | $7.65 | $9.07 | 9,514 | — | — |
| 2018-01-17 | $7.54 | $8.93 | 13,400 | — | — |
| 2018-01-16 | $7.65 | $9.07 | 4,020 | — | — |
| 2018-01-12 | $7.65 | $9.07 | 1,742 | — | — |
| 2018-01-11 | $7.54 | $8.93 | 4,690 | — | — |
| 2018-01-10 | $7.76 | $9.20 | 0 | — | — |
| 2018-01-09 | $7.76 | $9.20 | 6,164 | — | — |
| 2018-01-08 | $7.57 | $8.98 | 6,030 | — | — |
| 2018-01-05 | $7.54 | $8.93 | 4,154 | — | — |
| 2018-01-04 | $7.54 | $8.91 | 0 | — | — |
| 2018-01-03 | $7.54 | $8.91 | 134 | — | — |
| 2018-01-02 | $7.54 | $8.91 | 0 | — | — |