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
- 2007-12-19 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 | $5.70 | $5.70 | 22,260 | — | — |
| 2018-12-28 | $5.90 | $5.90 | 12,140 | — | — |
| 2018-12-27 | $5.90 | $5.90 | 14,360 | — | — |
| 2018-12-26 | $5.60 | $5.60 | 22,840 | — | — |
| 2018-12-24 | $5.70 | $5.70 | 22,150 | — | — |
| 2018-12-21 | $5.50 | $5.50 | 26,890 | — | — |
| 2018-12-20 | $5.80 | $5.80 | 6,410 | — | — |
| 2018-12-19 | $6.10 | $6.10 | 3,950 | — | — |
| 2018-12-18 | $6.20 | $6.20 | 10,830 | — | — |
| 2018-12-17 | $6.40 | $6.40 | 6,840 | — | — |
| 2018-12-14 | $6.80 | $6.80 | 4,790 | — | — |
| 2018-12-13 | $6.90 | $6.90 | 5,610 | — | — |
| 2018-12-12 | $7.00 | $7.00 | 6,290 | — | — |
| 2018-12-11 | $7.30 | $7.30 | 11,220 | — | — |
| 2018-12-10 | $7.20 | $7.20 | 10,540 | — | — |
| 2018-12-07 | $7.40 | $7.40 | 5,220 | — | — |
| 2018-12-06 | $7.40 | $7.40 | 11,820 | — | — |
| 2018-12-04 | $7.30 | $7.30 | 12,770 | — | — |
| 2018-12-03 | $7.80 | $7.80 | 4,120 | — | — |
| 2018-11-30 | $7.60 | $7.60 | 4,930 | — | — |
| 2018-11-29 | $8.00 | $8.00 | 2,190 | — | — |
| 2018-11-28 | $7.70 | $7.70 | 7,200 | — | — |
| 2018-11-27 | $7.60 | $7.60 | 2,620 | — | — |
| 2018-11-26 | $7.60 | $7.60 | 1,150 | — | — |
| 2018-11-23 | $7.80 | $7.80 | 1,570 | — | — |
| 2018-11-21 | $8.00 | $8.00 | 5,110 | — | — |
| 2018-11-20 | $8.10 | $8.10 | 2,220 | — | — |
| 2018-11-19 | $8.20 | $8.20 | 6,430 | — | — |
| 2018-11-16 | $7.50 | $7.50 | 11,420 | — | — |
| 2018-11-15 | $7.50 | $7.50 | 6,750 | — | — |
| 2018-11-14 | $8.00 | $8.00 | 3,550 | — | — |
| 2018-11-13 | $8.10 | $8.10 | 13,550 | — | — |
| 2018-11-12 | $8.40 | $8.40 | 5,700 | — | — |
| 2018-11-09 | $8.80 | $8.80 | 1,090 | — | — |
| 2018-11-08 | $8.80 | $8.80 | 9,780 | — | — |
| 2018-11-07 | $8.80 | $8.80 | 7,750 | — | — |
| 2018-11-06 | $8.80 | $8.80 | 1,450 | — | — |
| 2018-11-05 | $8.50 | $8.50 | 1,650 | — | — |
| 2018-11-02 | $8.80 | $8.80 | 1,310 | — | — |
| 2018-11-01 | $8.60 | $8.60 | 13,250 | — | — |
| 2018-10-31 | $8.10 | $8.10 | 3,230 | — | — |
| 2018-10-30 | $8.50 | $8.50 | 9,190 | — | — |
| 2018-10-29 | $8.80 | $8.80 | 10,240 | — | — |
| 2018-10-26 | $9.20 | $9.20 | 21,580 | — | — |
| 2018-10-25 | $9.30 | $9.30 | 850 | — | — |
| 2018-10-24 | $9.60 | $9.60 | 5,530 | — | — |
| 2018-10-23 | $9.10 | $9.10 | 4,850 | — | — |
| 2018-10-22 | $9.10 | $9.10 | 5,120 | — | — |
| 2018-10-19 | $9.20 | $9.20 | 10,040 | — | — |
| 2018-10-18 | $9.50 | $9.50 | 4,040 | — | — |
| 2018-10-17 | $9.80 | $9.80 | 6,850 | — | — |
| 2018-10-16 | $9.90 | $9.90 | 5,620 | — | — |
| 2018-10-15 | $10.30 | $10.30 | 2,300 | — | — |
| 2018-10-12 | $10.60 | $10.60 | 16,500 | — | — |
| 2018-10-11 | $11.00 | $11.00 | 11,500 | — | — |
| 2018-10-10 | $10.60 | $10.60 | 8,700 | — | — |
| 2018-10-09 | $11.00 | $11.00 | 8,080 | — | — |
| 2018-10-08 | $11.20 | $11.20 | 5,050 | — | — |
| 2018-10-05 | $11.20 | $11.20 | 5,870 | — | — |
| 2018-10-04 | $11.70 | $11.70 | 43,140 | — | — |
| 2018-10-03 | $11.50 | $11.50 | 25,770 | — | — |
| 2018-10-02 | $10.60 | $10.60 | 14,560 | — | — |
| 2018-10-01 | $10.20 | $10.20 | 8,590 | — | — |
| 2018-09-28 | $9.60 | $9.60 | 1,960 | — | — |
| 2018-09-27 | $9.70 | $9.70 | 2,380 | — | — |
| 2018-09-26 | $9.60 | $9.60 | 2,720 | — | — |
| 2018-09-25 | $9.90 | $9.90 | 1,640 | — | — |
| 2018-09-24 | $10.00 | $10.00 | 1,580 | — | — |
| 2018-09-21 | $10.10 | $10.10 | 12,340 | — | — |
| 2018-09-20 | $9.60 | $9.60 | 4,890 | — | — |
| 2018-09-19 | $9.60 | $9.60 | 16,570 | — | — |
| 2018-09-18 | $9.70 | $9.70 | 2,900 | — | — |
| 2018-09-17 | $9.50 | $9.50 | 11,860 | — | — |
| 2018-09-14 | $10.10 | $10.10 | 7,880 | — | — |
| 2018-09-13 | $9.80 | $9.80 | 6,290 | — | — |
| 2018-09-12 | $10.00 | $10.00 | 5,900 | — | — |
| 2018-09-11 | $9.40 | $9.40 | 4,070 | — | — |
| 2018-09-10 | $9.00 | $9.00 | 3,350 | — | — |
| 2018-09-07 | $9.40 | $9.40 | 4,000 | — | — |
| 2018-09-06 | $9.80 | $9.80 | 4,970 | — | — |
| 2018-09-05 | $8.80 | $8.80 | 3,300 | — | — |
| 2018-09-04 | $9.70 | $9.70 | 1,470 | — | — |
| 2018-08-31 | $9.50 | $9.50 | 5,560 | — | — |
| 2018-08-30 | $9.60 | $9.60 | 3,240 | — | — |
| 2018-08-29 | $9.20 | $9.20 | 9,640 | — | — |
| 2018-08-28 | $9.20 | $9.20 | 3,450 | — | — |
| 2018-08-27 | $9.50 | $9.50 | 2,430 | — | — |
| 2018-08-24 | $9.70 | $9.70 | 2,050 | — | — |
| 2018-08-23 | $10.00 | $10.00 | 2,150 | — | — |
| 2018-08-22 | $10.00 | $10.00 | 5,130 | — | — |
| 2018-08-21 | $9.60 | $9.60 | 2,630 | — | — |
| 2018-08-20 | $10.00 | $10.00 | 5,490 | — | — |
| 2018-08-17 | $9.70 | $9.70 | 1,070 | — | — |
| 2018-08-16 | $9.60 | $9.60 | 1,930 | — | — |
| 2018-08-15 | $9.60 | $9.60 | 2,370 | — | — |
| 2018-08-14 | $9.80 | $9.80 | 5,070 | — | — |
| 2018-08-13 | $9.80 | $9.80 | 5,000 | — | — |
| 2018-08-10 | $9.50 | $9.50 | 4,380 | — | — |
| 2018-08-09 | $9.70 | $9.70 | 3,350 | — | — |
| 2018-08-08 | $9.70 | $9.70 | 5,100 | — | — |
| 2018-08-07 | $10.40 | $10.40 | 12,410 | — | — |
| 2018-08-06 | $10.50 | $10.50 | 3,780 | — | — |
| 2018-08-03 | $10.00 | $10.00 | 2,250 | — | — |
| 2018-08-02 | $10.50 | $10.50 | 1,050 | — | — |
| 2018-08-01 | $10.40 | $10.40 | 1,340 | — | — |
| 2018-07-31 | $10.00 | $10.00 | 7,320 | — | — |
| 2018-07-30 | $10.30 | $10.30 | 4,070 | — | — |
| 2018-07-27 | $9.80 | $9.80 | 4,460 | — | — |
| 2018-07-26 | $10.30 | $10.30 | 3,390 | — | — |
| 2018-07-25 | $10.20 | $10.20 | 1,690 | — | — |
| 2018-07-24 | $10.30 | $10.30 | 2,010 | — | — |
| 2018-07-23 | $10.40 | $10.40 | 2,140 | — | — |
| 2018-07-20 | $10.50 | $10.50 | 1,080 | — | — |
| 2018-07-19 | $10.60 | $10.60 | 4,120 | — | — |
| 2018-07-18 | $10.70 | $10.70 | 1,110 | — | — |
| 2018-07-17 | $10.60 | $10.60 | 2,570 | — | — |
| 2018-07-16 | $10.60 | $10.60 | 2,730 | — | — |
| 2018-07-13 | $10.70 | $10.70 | 2,240 | — | — |
| 2018-07-12 | $10.50 | $10.50 | 3,720 | — | — |
| 2018-07-11 | $10.40 | $10.40 | 6,600 | — | — |
| 2018-07-10 | $10.20 | $10.20 | 8,670 | — | — |
| 2018-07-09 | $10.00 | $10.00 | 9,760 | — | — |
| 2018-07-06 | $10.80 | $10.80 | 6,210 | — | — |
| 2018-07-05 | $11.10 | $11.10 | 3,820 | — | — |
| 2018-07-03 | $10.80 | $10.80 | 2,210 | — | — |
| 2018-07-02 | $10.80 | $10.80 | 3,800 | — | — |
| 2018-06-29 | $11.00 | $11.00 | 11,800 | — | — |
| 2018-06-28 | $10.80 | $10.80 | 4,200 | — | — |
| 2018-06-27 | $10.90 | $10.90 | 4,610 | — | — |
| 2018-06-26 | $11.10 | $11.10 | 9,030 | — | — |
| 2018-06-25 | $10.60 | $10.60 | 6,240 | — | — |
| 2018-06-22 | $10.50 | $10.50 | 22,460 | — | — |
| 2018-06-21 | $11.20 | $11.20 | 19,510 | — | — |
| 2018-06-20 | $12.00 | $12.00 | 53,490 | — | — |
| 2018-06-19 | $10.70 | $10.70 | 9,820 | — | — |
| 2018-06-18 | $10.20 | $10.20 | 11,930 | — | — |
| 2018-06-15 | $10.70 | $10.70 | 19,020 | — | — |
| 2018-06-14 | $10.40 | $10.40 | 21,090 | — | — |
| 2018-06-13 | $9.30 | $9.30 | 4,720 | — | — |
| 2018-06-12 | $9.10 | $9.10 | 26,710 | — | — |
| 2018-06-11 | $8.90 | $8.90 | 9,400 | — | — |
| 2018-06-08 | $8.70 | $8.70 | 10,650 | — | — |
| 2018-06-07 | $8.40 | $8.40 | 2,220 | — | — |
| 2018-06-06 | $8.20 | $8.20 | 2,410 | — | — |
| 2018-06-05 | $8.60 | $8.60 | 1,100 | — | — |
| 2018-06-04 | $8.60 | $8.60 | 4,570 | — | — |
| 2018-06-01 | $8.70 | $8.70 | 2,540 | — | — |
| 2018-05-31 | $8.90 | $8.90 | 940 | — | — |
| 2018-05-30 | $8.50 | $8.50 | 1,000 | — | — |
| 2018-05-29 | $8.30 | $8.30 | 10,870 | — | — |
| 2018-05-25 | $8.70 | $8.70 | 3,060 | — | — |
| 2018-05-24 | $9.00 | $9.00 | 3,610 | — | — |
| 2018-05-23 | $8.70 | $8.70 | 1,290 | — | — |
| 2018-05-22 | $8.30 | $8.30 | 3,190 | — | — |
| 2018-05-21 | $8.20 | $8.20 | 7,210 | — | — |
| 2018-05-18 | $8.20 | $8.20 | 2,370 | — | — |
| 2018-05-17 | $8.20 | $8.20 | 1,390 | — | — |
| 2018-05-16 | $7.90 | $7.90 | 690 | — | — |
| 2018-05-15 | $8.00 | $8.00 | 2,470 | — | — |
| 2018-05-14 | $8.00 | $8.00 | 1,800 | — | — |
| 2018-05-11 | $8.00 | $8.00 | 900 | — | — |
| 2018-05-10 | $8.00 | $8.00 | 1,590 | — | — |
| 2018-05-09 | $8.00 | $8.00 | 1,380 | — | — |
| 2018-05-08 | $7.90 | $7.90 | 910 | — | — |
| 2018-05-07 | $7.90 | $7.90 | 3,040 | — | — |
| 2018-05-04 | $7.80 | $7.80 | 400 | — | — |
| 2018-05-03 | $7.80 | $7.80 | 4,220 | — | — |
| 2018-05-02 | $7.50 | $7.50 | 1,430 | — | — |
| 2018-05-01 | $7.50 | $7.50 | 14,440 | — | — |
| 2018-04-30 | $7.90 | $7.90 | 890 | — | — |
| 2018-04-27 | $7.90 | $7.90 | 1,120 | — | — |
| 2018-04-26 | $7.80 | $7.80 | 5,170 | — | — |
| 2018-04-25 | $7.90 | $7.90 | 910 | — | — |
| 2018-04-24 | $8.00 | $8.00 | 5,540 | — | — |
| 2018-04-23 | $7.80 | $7.80 | 4,590 | — | — |
| 2018-04-20 | $8.10 | $8.10 | 1,030 | — | — |
| 2018-04-19 | $8.10 | $8.10 | 5,660 | — | — |
| 2018-04-18 | $8.00 | $8.00 | 2,220 | — | — |
| 2018-04-17 | $8.20 | $8.20 | 3,300 | — | — |
| 2018-04-16 | $8.00 | $8.00 | 2,060 | — | — |
| 2018-04-13 | $8.10 | $8.10 | 2,730 | — | — |
| 2018-04-12 | $8.00 | $8.00 | 1,240 | — | — |
| 2018-04-11 | $8.00 | $8.00 | 10,510 | — | — |
| 2018-04-10 | $7.70 | $7.70 | 8,940 | — | — |
| 2018-04-09 | $8.00 | $8.00 | 6,450 | — | — |
| 2018-04-06 | $8.00 | $8.00 | 11,140 | — | — |
| 2018-04-05 | $8.30 | $8.30 | 26,660 | — | — |
| 2018-04-04 | $8.00 | $8.00 | 10,480 | — | — |
| 2018-04-03 | $8.20 | $8.20 | 950 | — | — |
| 2018-04-02 | $8.30 | $8.30 | 5,460 | — | — |
| 2018-03-29 | $8.50 | $8.50 | 19,280 | — | — |
| 2018-03-28 | $8.30 | $8.30 | 5,740 | — | — |
| 2018-03-27 | $8.30 | $8.30 | 2,980 | — | — |
| 2018-03-26 | $8.60 | $8.60 | 3,210 | — | — |
| 2018-03-23 | $8.80 | $8.80 | 1,220 | — | — |
| 2018-03-22 | $8.70 | $8.70 | 12,040 | — | — |
| 2018-03-21 | $8.80 | $8.80 | 4,970 | — | — |
| 2018-03-20 | $8.80 | $8.80 | 6,870 | — | — |
| 2018-03-19 | $8.70 | $8.70 | 5,210 | — | — |
| 2018-03-16 | $8.70 | $8.70 | 3,730 | — | — |
| 2018-03-15 | $8.60 | $8.60 | 2,800 | — | — |
| 2018-03-14 | $8.60 | $8.60 | 10,790 | — | — |
| 2018-03-13 | $8.80 | $8.80 | 1,280 | — | — |
| 2018-03-12 | $8.80 | $8.80 | 13,370 | — | — |
| 2018-03-09 | $8.80 | $8.80 | 11,730 | — | — |
| 2018-03-08 | $9.20 | $9.20 | 17,360 | — | — |
| 2018-03-07 | $8.90 | $8.90 | 8,070 | — | — |
| 2018-03-06 | $9.00 | $9.00 | 4,020 | — | — |
| 2018-03-05 | $9.10 | $9.10 | 5,370 | — | — |
| 2018-03-02 | $9.30 | $9.30 | 19,420 | — | — |
| 2018-03-01 | $8.50 | $8.50 | 9,450 | — | — |
| 2018-02-28 | $8.50 | $8.50 | 17,300 | — | — |
| 2018-02-27 | $8.30 | $8.30 | 1,420 | — | — |
| 2018-02-26 | $8.30 | $8.30 | 7,220 | — | — |
| 2018-02-23 | $8.50 | $8.50 | 9,240 | — | — |
| 2018-02-22 | $8.40 | $8.40 | 730 | — | — |
| 2018-02-21 | $8.50 | $8.50 | 4,170 | — | — |
| 2018-02-20 | $8.30 | $8.30 | 2,470 | — | — |
| 2018-02-16 | $8.20 | $8.20 | 2,200 | — | — |
| 2018-02-15 | $8.40 | $8.40 | 2,660 | — | — |
| 2018-02-14 | $8.50 | $8.50 | 4,970 | — | — |
| 2018-02-13 | $8.10 | $8.10 | 3,140 | — | — |
| 2018-02-12 | $8.00 | $8.00 | 3,370 | — | — |
| 2018-02-09 | $8.00 | $8.00 | 22,750 | — | — |
| 2018-02-08 | $7.70 | $7.70 | 9,370 | — | — |
| 2018-02-07 | $7.80 | $7.80 | 52,770 | — | — |
| 2018-02-06 | $7.90 | $7.90 | 3,990 | — | — |
| 2018-02-05 | $8.00 | $8.00 | 6,540 | — | — |
| 2018-02-02 | $7.90 | $7.90 | 9,120 | — | — |
| 2018-02-01 | $7.80 | $7.80 | 9,830 | — | — |
| 2018-01-31 | $7.80 | $7.80 | 5,640 | — | — |
| 2018-01-30 | $8.00 | $8.00 | 5,100 | — | — |
| 2018-01-29 | $8.00 | $8.00 | 12,010 | — | — |
| 2018-01-26 | $8.10 | $8.10 | 7,940 | — | — |
| 2018-01-25 | $8.00 | $8.00 | 68,500 | — | — |
| 2018-01-24 | $8.10 | $8.10 | 21,520 | — | — |
| 2018-01-23 | $8.30 | $8.30 | 12,090 | — | — |
| 2018-01-22 | $8.50 | $8.50 | 8,650 | — | — |
| 2018-01-19 | $8.30 | $8.30 | 8,600 | — | — |
| 2018-01-18 | $8.30 | $8.30 | 8,490 | — | — |
| 2018-01-17 | $8.40 | $8.40 | 7,680 | — | — |
| 2018-01-16 | $8.70 | $8.70 | 12,740 | — | — |
| 2018-01-12 | $8.50 | $8.50 | 7,780 | — | — |
| 2018-01-11 | $8.50 | $8.50 | 6,220 | — | — |
| 2018-01-10 | $8.50 | $8.50 | 7,250 | — | — |
| 2018-01-09 | $8.50 | $8.50 | 11,720 | — | — |
| 2018-01-08 | $8.60 | $8.60 | 10,750 | — | — |
| 2018-01-05 | $8.70 | $8.70 | 6,830 | — | — |
| 2018-01-04 | $8.70 | $8.70 | 18,200 | — | — |
| 2018-01-03 | $8.70 | $8.70 | 11,430 | — | — |
| 2018-01-02 | $8.90 | $8.90 | 4,680 | — | — |