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
- 2007-10-18 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 | $6.02 | $7.38 | 1,411,395 | — | — |
| 2018-12-28 | $5.86 | $7.18 | 1,087,338 | — | — |
| 2018-12-27 | $5.70 | $6.98 | 2,627,261 | — | — |
| 2018-12-26 | $5.67 | $6.94 | 783,139 | — | — |
| 2018-12-24 | $5.58 | $6.84 | 508,822 | — | — |
| 2018-12-21 | $5.58 | $6.84 | 751,402 | — | — |
| 2018-12-20 | $5.67 | $6.94 | 1,353,674 | — | — |
| 2018-12-19 | $5.64 | $6.90 | 1,285,744 | — | — |
| 2018-12-18 | $5.68 | $6.95 | 1,648,314 | — | — |
| 2018-12-17 | $5.61 | $6.87 | 1,576,950 | — | — |
| 2018-12-14 | $5.73 | $7.02 | 936,538 | — | — |
| 2018-12-13 | $5.73 | $7.02 | 1,054,765 | — | — |
| 2018-12-12 | $5.70 | $6.98 | 1,445,917 | — | — |
| 2018-12-11 | $5.40 | $6.61 | 2,710,595 | — | — |
| 2018-12-10 | $5.52 | $6.76 | 2,734,723 | — | — |
| 2018-12-07 | $5.80 | $7.10 | 868,330 | — | — |
| 2018-12-06 | $5.94 | $7.27 | 1,848,762 | — | — |
| 2018-12-04 | $5.86 | $7.18 | 1,157,123 | — | — |
| 2018-12-03 | $6.15 | $7.53 | 802,349 | — | — |
| 2018-11-30 | $6.05 | $7.40 | 501,584 | — | — |
| 2018-11-29 | $6.17 | $7.56 | 655,446 | — | — |
| 2018-11-28 | $6.23 | $7.63 | 1,340,218 | — | — |
| 2018-11-27 | $6.19 | $7.57 | 1,431,533 | — | — |
| 2018-11-26 | $6.31 | $7.73 | 874,083 | — | — |
| 2018-11-23 | $6.13 | $7.51 | 634,752 | — | — |
| 2018-11-21 | $5.98 | $7.32 | 1,727,379 | — | — |
| 2018-11-20 | $5.86 | $7.18 | 3,774,362 | — | — |
| 2018-11-19 | $6.10 | $7.47 | 2,066,934 | — | — |
| 2018-11-16 | $6.10 | $7.47 | 3,736,128 | — | — |
| 2018-11-15 | $6.39 | $7.82 | 4,136,931 | — | — |
| 2018-11-14 | $7.02 | $8.59 | 4,442,893 | — | — |
| 2018-11-13 | $7.05 | $8.63 | 2,270,259 | — | — |
| 2018-11-12 | $6.88 | $8.42 | 512,442 | — | — |
| 2018-11-09 | $7.18 | $8.79 | 384,656 | — | — |
| 2018-11-08 | $7.22 | $8.84 | 522,557 | — | — |
| 2018-11-07 | $7.19 | $8.80 | 612,016 | — | — |
| 2018-11-06 | $7.04 | $8.62 | 901,274 | — | — |
| 2018-11-05 | $6.94 | $8.50 | 550,490 | — | — |
| 2018-11-02 | $6.96 | $8.52 | 587,795 | — | — |
| 2018-11-01 | $6.88 | $8.42 | 720,221 | — | — |
| 2018-10-31 | $6.57 | $8.05 | 717,901 | — | — |
| 2018-10-30 | $6.51 | $7.97 | 1,137,264 | — | — |
| 2018-10-29 | $6.37 | $7.80 | 845,594 | — | — |
| 2018-10-26 | $6.31 | $7.73 | 933,382 | — | — |
| 2018-10-25 | $6.58 | $8.06 | 774,602 | — | — |
| 2018-10-24 | $6.42 | $7.86 | 820,352 | — | — |
| 2018-10-23 | $6.65 | $8.14 | 799,565 | — | — |
| 2018-10-22 | $6.64 | $8.13 | 492,582 | — | — |
| 2018-10-19 | $6.73 | $8.25 | 573,968 | — | — |
| 2018-10-18 | $6.72 | $8.23 | 637,443 | — | — |
| 2018-10-17 | $6.93 | $8.48 | 789,171 | — | — |
| 2018-10-16 | $7.00 | $8.58 | 355,424 | — | — |
| 2018-10-15 | $7.00 | $8.58 | 424,746 | — | — |
| 2018-10-12 | $7.03 | $8.60 | 567,658 | — | — |
| 2018-10-11 | $7.00 | $8.58 | 836,963 | — | — |
| 2018-10-10 | $7.09 | $8.68 | 583,712 | — | — |
| 2018-10-09 | $7.05 | $8.63 | 496,294 | — | — |
| 2018-10-08 | $7.07 | $8.66 | 386,326 | — | — |
| 2018-10-05 | $7.12 | $8.72 | 555,501 | — | — |
| 2018-10-04 | $7.10 | $8.70 | 337,978 | — | — |
| 2018-10-03 | $7.06 | $8.64 | 335,843 | — | — |
| 2018-10-02 | $6.99 | $8.56 | 405,907 | — | — |
| 2018-10-01 | $7.04 | $8.62 | 528,774 | — | — |
| 2018-09-28 | $7.04 | $8.62 | 896,912 | — | — |
| 2018-09-27 | $7.28 | $8.92 | 463,258 | — | — |
| 2018-09-26 | $7.32 | $8.96 | 437,181 | — | — |
| 2018-09-25 | $7.38 | $9.04 | 596,982 | — | — |
| 2018-09-24 | $7.42 | $9.09 | 463,165 | — | — |
| 2018-09-21 | $7.51 | $9.20 | 2,374,938 | — | — |
| 2018-09-20 | $7.67 | $9.40 | 2,705,213 | — | — |
| 2018-09-19 | $7.39 | $9.05 | 604,314 | — | — |
| 2018-09-18 | $7.21 | $8.83 | 690,989 | — | — |
| 2018-09-17 | $7.17 | $8.77 | 444,790 | — | — |
| 2018-09-14 | $7.02 | $8.59 | 281,741 | — | — |
| 2018-09-13 | $7.09 | $8.68 | 518,288 | — | — |
| 2018-09-12 | $6.97 | $8.54 | 351,062 | — | — |
| 2018-09-11 | $6.99 | $8.56 | 466,134 | — | — |
| 2018-09-10 | $7.07 | $8.66 | 517,453 | — | — |
| 2018-09-07 | $6.91 | $8.46 | 449,523 | — | — |
| 2018-09-06 | $7.02 | $8.59 | 430,314 | — | — |
| 2018-09-05 | $7.07 | $8.66 | 903,222 | — | — |
| 2018-09-04 | $6.93 | $8.48 | 639,670 | — | — |
| 2018-08-31 | $6.85 | $8.39 | 566,266 | — | — |
| 2018-08-30 | $6.91 | $8.46 | 409,712 | — | — |
| 2018-08-29 | $6.98 | $8.55 | 870,000 | — | — |
| 2018-08-28 | $6.91 | $8.46 | 316,912 | — | — |
| 2018-08-27 | $6.95 | $8.51 | 163,885 | — | — |
| 2018-08-24 | $6.85 | $8.39 | 329,440 | — | — |
| 2018-08-23 | $6.80 | $8.33 | 547,798 | — | — |
| 2018-08-22 | $6.97 | $8.47 | 351,526 | — | — |
| 2018-08-21 | $6.95 | $8.44 | 581,670 | — | — |
| 2018-08-20 | $6.84 | $8.31 | 606,726 | — | — |
| 2018-08-17 | $6.72 | $8.17 | 461,680 | — | — |
| 2018-08-16 | $6.69 | $8.13 | 600,973 | — | — |
| 2018-08-15 | $6.65 | $8.08 | 629,741 | — | — |
| 2018-08-14 | $6.76 | $8.21 | 1,044,835 | — | — |
| 2018-08-13 | $6.79 | $8.25 | 487,293 | — | — |
| 2018-08-10 | $6.89 | $8.37 | 690,246 | — | — |
| 2018-08-09 | $7.06 | $8.57 | 447,574 | — | — |
| 2018-08-08 | $7.12 | $8.65 | 367,766 | — | — |
| 2018-08-07 | $7.11 | $8.64 | 473,280 | — | — |
| 2018-08-06 | $7.13 | $8.67 | 872,320 | — | — |
| 2018-08-03 | $7.36 | $8.94 | 837,056 | — | — |
| 2018-08-02 | $7.14 | $8.68 | 860,534 | — | — |
| 2018-08-01 | $7.26 | $8.82 | 451,194 | — | — |
| 2018-07-31 | $7.31 | $8.88 | 598,653 | — | — |
| 2018-07-30 | $7.27 | $8.84 | 562,090 | — | — |
| 2018-07-27 | $7.13 | $8.67 | 468,547 | — | — |
| 2018-07-26 | $7.09 | $8.61 | 382,243 | — | — |
| 2018-07-25 | $7.14 | $8.68 | 411,939 | — | — |
| 2018-07-24 | $7.18 | $8.72 | 971,245 | — | — |
| 2018-07-23 | $6.99 | $8.50 | 601,808 | — | — |
| 2018-07-20 | $6.95 | $8.44 | 410,640 | — | — |
| 2018-07-19 | $6.93 | $8.42 | 699,619 | — | — |
| 2018-07-18 | $6.99 | $8.50 | 645,888 | — | — |
| 2018-07-17 | $7.00 | $8.51 | 609,603 | — | — |
| 2018-07-16 | $7.08 | $8.60 | 1,053,373 | — | — |
| 2018-07-13 | $7.11 | $8.64 | 296,403 | — | — |
| 2018-07-12 | $7.11 | $8.64 | 386,512 | — | — |
| 2018-07-11 | $7.06 | $8.57 | 816,826 | — | — |
| 2018-07-10 | $7.12 | $8.65 | 1,172,250 | — | — |
| 2018-07-09 | $7.32 | $8.89 | 1,160,557 | — | — |
| 2018-07-06 | $7.23 | $8.78 | 558,285 | — | — |
| 2018-07-05 | $7.24 | $8.80 | 564,595 | — | — |
| 2018-07-03 | $7.16 | $8.69 | 636,794 | — | — |
| 2018-07-02 | $7.24 | $8.80 | 648,672 | — | — |
| 2018-06-29 | $7.33 | $8.90 | 510,122 | — | — |
| 2018-06-28 | $7.31 | $8.88 | 687,184 | — | — |
| 2018-06-27 | $7.25 | $8.81 | 694,330 | — | — |
| 2018-06-26 | $7.47 | $9.07 | 654,333 | — | — |
| 2018-06-25 | $7.46 | $9.06 | 612,851 | — | — |
| 2018-06-22 | $7.55 | $9.18 | 544,365 | — | — |
| 2018-06-21 | $7.46 | $9.06 | 686,906 | — | — |
| 2018-06-20 | $7.45 | $9.05 | 1,013,562 | — | — |
| 2018-06-19 | $7.44 | $9.03 | 698,413 | — | — |
| 2018-06-18 | $7.38 | $8.97 | 1,538,902 | — | — |
| 2018-06-15 | $7.41 | $9.01 | 786,573 | — | — |
| 2018-06-14 | $7.60 | $9.23 | 1,350,611 | — | — |
| 2018-06-13 | $7.68 | $9.33 | 1,162,691 | — | — |
| 2018-06-12 | $7.74 | $9.40 | 1,555,235 | — | — |
| 2018-06-11 | $7.90 | $9.60 | 604,778 | — | — |
| 2018-06-08 | $7.87 | $9.56 | 683,565 | — | — |
| 2018-06-07 | $7.87 | $9.56 | 1,179,488 | — | — |
| 2018-06-06 | $7.92 | $9.62 | 1,025,997 | — | — |
| 2018-06-05 | $7.77 | $9.44 | 3,218,026 | — | — |
| 2018-06-04 | $7.97 | $9.69 | 6,105,869 | — | — |
| 2018-06-01 | $8.08 | $9.82 | 1,187,283 | — | — |
| 2018-05-31 | $7.95 | $9.66 | 1,043,165 | — | — |
| 2018-05-30 | $7.98 | $9.70 | 946,931 | — | — |
| 2018-05-29 | $7.98 | $9.70 | 1,027,667 | — | — |
| 2018-05-25 | $8.38 | $10.19 | 649,693 | — | — |
| 2018-05-24 | $8.48 | $10.30 | 725,325 | — | — |
| 2018-05-23 | $8.55 | $10.38 | 643,382 | — | — |
| 2018-05-22 | $8.66 | $10.53 | 886,240 | — | — |
| 2018-05-21 | $8.57 | $10.41 | 391,338 | — | — |
| 2018-05-18 | $8.53 | $10.37 | 455,184 | — | — |
| 2018-05-17 | $8.69 | $10.55 | 613,779 | — | — |
| 2018-05-16 | $8.59 | $10.43 | 961,408 | — | — |
| 2018-05-15 | $8.62 | $10.47 | 568,307 | — | — |
| 2018-05-14 | $8.67 | $10.54 | 853,203 | — | — |
| 2018-05-11 | $8.69 | $10.55 | 1,182,643 | — | — |
| 2018-05-10 | $8.52 | $10.36 | 1,401,094 | — | — |
| 2018-05-09 | $8.20 | $9.96 | 370,829 | — | — |
| 2018-05-08 | $8.05 | $9.78 | 343,267 | — | — |
| 2018-05-07 | $8.08 | $9.82 | 202,675 | — | — |
| 2018-05-04 | $8.05 | $9.78 | 341,782 | — | — |
| 2018-05-03 | $7.98 | $9.70 | 512,813 | — | — |
| 2018-05-02 | $8.04 | $9.77 | 560,976 | — | — |
| 2018-05-01 | $8.01 | $9.73 | 536,570 | — | — |
| 2018-04-30 | $8.06 | $9.79 | 436,995 | — | — |
| 2018-04-27 | $8.10 | $9.84 | 610,531 | — | — |
| 2018-04-26 | $8.30 | $10.08 | 397,648 | — | — |
| 2018-04-25 | $8.32 | $10.11 | 372,406 | — | — |
| 2018-04-24 | $8.35 | $10.15 | 456,762 | — | — |
| 2018-04-23 | $8.41 | $10.21 | 237,754 | — | — |
| 2018-04-20 | $8.41 | $10.21 | 340,669 | — | — |
| 2018-04-19 | $8.41 | $10.21 | 623,616 | — | — |
| 2018-04-18 | $8.38 | $10.19 | 758,547 | — | — |
| 2018-04-17 | $8.38 | $10.19 | 850,326 | — | — |
| 2018-04-16 | $8.25 | $10.03 | 335,936 | — | — |
| 2018-04-13 | $8.23 | $10.00 | 440,243 | — | — |
| 2018-04-12 | $8.25 | $10.03 | 380,016 | — | — |
| 2018-04-11 | $8.16 | $9.91 | 388,832 | — | — |
| 2018-04-10 | $8.16 | $9.91 | 529,888 | — | — |
| 2018-04-09 | $8.03 | $9.75 | 501,491 | — | — |
| 2018-04-06 | $7.98 | $9.70 | 725,046 | — | — |
| 2018-04-05 | $8.04 | $9.77 | 463,722 | — | — |
| 2018-04-04 | $8.01 | $9.73 | 615,357 | — | — |
| 2018-04-03 | $7.96 | $9.67 | 680,781 | — | — |
| 2018-04-02 | $7.89 | $9.58 | 539,261 | — | — |
| 2018-03-29 | $7.97 | $9.69 | 653,869 | — | — |
| 2018-03-28 | $7.93 | $9.64 | 771,725 | — | — |
| 2018-03-27 | $7.87 | $9.56 | 999,456 | — | — |
| 2018-03-26 | $8.10 | $9.84 | 991,011 | — | — |
| 2018-03-23 | $7.77 | $9.44 | 928,093 | — | — |
| 2018-03-22 | $7.88 | $9.57 | 942,291 | — | — |
| 2018-03-21 | $8.06 | $9.79 | 820,723 | — | — |
| 2018-03-20 | $8.06 | $9.79 | 720,685 | — | — |
| 2018-03-19 | $7.94 | $9.65 | 688,298 | — | — |
| 2018-03-16 | $7.94 | $9.65 | 625,843 | — | — |
| 2018-03-15 | $7.86 | $9.54 | 1,762,086 | — | — |
| 2018-03-14 | $7.96 | $9.67 | 1,810,714 | — | — |
| 2018-03-13 | $7.90 | $9.60 | 504,090 | — | — |
| 2018-03-12 | $7.98 | $9.70 | 555,315 | — | — |
| 2018-03-09 | $7.95 | $9.66 | 1,198,234 | — | — |
| 2018-03-08 | $8.00 | $9.71 | 765,414 | — | — |
| 2018-03-07 | $7.96 | $9.67 | 727,459 | — | — |
| 2018-03-06 | $7.97 | $9.69 | 1,177,446 | — | — |
| 2018-03-05 | $7.98 | $9.70 | 885,312 | — | — |
| 2018-03-02 | $7.91 | $9.61 | 2,694,077 | — | — |
| 2018-03-01 | $7.96 | $9.67 | 1,518,394 | — | — |
| 2018-02-28 | $8.03 | $9.75 | 946,560 | — | — |
| 2018-02-27 | $8.21 | $9.98 | 988,227 | — | — |
| 2018-02-26 | $8.25 | $10.03 | 857,286 | — | — |
| 2018-02-23 | $8.23 | $10.00 | 1,917,619 | — | — |
| 2018-02-22 | $8.56 | $10.39 | 1,004,467 | — | — |
| 2018-02-21 | $8.45 | $10.26 | 842,067 | — | — |
| 2018-02-20 | $8.43 | $10.24 | 700,733 | — | — |
| 2018-02-16 | $8.48 | $10.30 | 733,677 | — | — |
| 2018-02-15 | $8.53 | $10.37 | 827,869 | — | — |
| 2018-02-14 | $8.55 | $10.38 | 815,712 | — | — |
| 2018-02-13 | $8.44 | $10.25 | 604,870 | — | — |
| 2018-02-12 | $8.43 | $10.24 | 885,219 | — | — |
| 2018-02-09 | $8.37 | $10.17 | 1,867,600 | — | — |
| 2018-02-08 | $8.51 | $10.34 | 1,950,470 | — | — |
| 2018-02-07 | $8.49 | $10.32 | 1,167,981 | — | — |
| 2018-02-06 | $8.53 | $10.37 | 2,075,750 | — | — |
| 2018-02-05 | $8.41 | $10.21 | 1,481,459 | — | — |
| 2018-02-02 | $8.80 | $10.70 | 724,768 | — | — |
| 2018-02-01 | $9.04 | $10.98 | 1,059,962 | — | — |
| 2018-01-31 | $8.98 | $10.91 | 915,286 | — | — |
| 2018-01-30 | $9.04 | $10.98 | 809,587 | — | — |
| 2018-01-29 | $9.23 | $11.22 | 539,539 | — | — |
| 2018-01-26 | $9.38 | $11.39 | 692,474 | — | — |
| 2018-01-25 | $9.30 | $11.30 | 710,013 | — | — |
| 2018-01-24 | $9.27 | $11.26 | 652,477 | — | — |
| 2018-01-23 | $9.12 | $11.08 | 761,331 | — | — |
| 2018-01-22 | $9.14 | $11.10 | 756,227 | — | — |
| 2018-01-19 | $9.05 | $11.00 | 450,544 | — | — |
| 2018-01-18 | $9.05 | $11.00 | 464,371 | — | — |
| 2018-01-17 | $8.98 | $10.91 | 525,434 | — | — |
| 2018-01-16 | $8.94 | $10.87 | 1,241,664 | — | — |
| 2018-01-12 | $9.09 | $11.05 | 843,552 | — | — |
| 2018-01-11 | $8.81 | $10.71 | 682,451 | — | — |
| 2018-01-10 | $8.65 | $10.51 | 862,483 | — | — |
| 2018-01-09 | $8.33 | $10.12 | 466,042 | — | — |
| 2018-01-08 | $8.28 | $10.05 | 521,258 | — | — |
| 2018-01-05 | $8.22 | $9.99 | 618,141 | — | — |
| 2018-01-04 | $8.29 | $10.07 | 997,786 | — | — |
| 2018-01-03 | $8.18 | $9.94 | 718,179 | — | — |
| 2018-01-02 | $8.27 | $10.04 | 460,102 | — | — |