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
- 2008-06-25 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 | $10.92 | $11.51 | 41,267 | — | — |
| 2018-12-28 | $10.56 | $11.13 | 89,067 | — | — |
| 2018-12-27 | $10.32 | $10.88 | 19,100 | — | — |
| 2018-12-26 | $10.02 | $10.56 | 7,300 | — | — |
| 2018-12-24 | $10.11 | $10.65 | 50,633 | — | — |
| 2018-12-21 | $9.75 | $10.28 | 165,967 | — | — |
| 2018-12-20 | $9.42 | $9.93 | 43,633 | — | — |
| 2018-12-19 | $9.33 | $9.83 | 44,400 | — | — |
| 2018-12-18 | $9.54 | $10.05 | 69,933 | — | — |
| 2018-12-17 | $9.00 | $9.48 | 17,567 | — | — |
| 2018-12-14 | $8.94 | $9.42 | 8,267 | — | — |
| 2018-12-13 | $9.09 | $9.58 | 42,300 | — | — |
| 2018-12-12 | $8.82 | $9.30 | 4,900 | — | — |
| 2018-12-11 | $8.55 | $9.01 | 2,800 | — | — |
| 2018-12-10 | $8.64 | $9.11 | 8,433 | — | — |
| 2018-12-07 | $8.79 | $9.26 | 12,633 | — | — |
| 2018-12-06 | $8.58 | $9.04 | 21,033 | — | — |
| 2018-12-04 | $8.85 | $9.33 | 6,567 | — | — |
| 2018-12-03 | $8.70 | $9.17 | 3,467 | — | — |
| 2018-11-30 | $8.70 | $9.17 | 25,700 | — | — |
| 2018-11-29 | $8.70 | $9.17 | 1,467 | — | — |
| 2018-11-28 | $8.76 | $9.23 | 3,967 | — | — |
| 2018-11-27 | $8.76 | $9.23 | 3,067 | — | — |
| 2018-11-26 | $8.88 | $9.36 | 4,967 | — | — |
| 2018-11-23 | $9.00 | $9.48 | 3,133 | — | — |
| 2018-11-21 | $9.12 | $9.61 | 35,633 | — | — |
| 2018-11-20 | $8.88 | $9.36 | 4,933 | — | — |
| 2018-11-19 | $8.85 | $9.33 | 9,800 | — | — |
| 2018-11-16 | $8.64 | $9.11 | 10,333 | — | — |
| 2018-11-15 | $8.52 | $8.98 | 6,067 | — | — |
| 2018-11-14 | $8.52 | $8.98 | 6,167 | — | — |
| 2018-11-13 | $8.31 | $8.76 | 2,033 | — | — |
| 2018-11-12 | $8.28 | $8.73 | 7,833 | — | — |
| 2018-11-09 | $8.40 | $8.85 | 11,300 | — | — |
| 2018-11-08 | $8.67 | $9.14 | 2,033 | — | — |
| 2018-11-07 | $8.70 | $9.17 | 5,100 | — | — |
| 2018-11-06 | $8.67 | $9.14 | 5,133 | — | — |
| 2018-11-05 | $8.79 | $9.26 | 9,900 | — | — |
| 2018-11-02 | $8.76 | $9.23 | 3,000 | — | — |
| 2018-11-01 | $8.76 | $9.23 | 20,567 | — | — |
| 2018-10-31 | $8.55 | $9.01 | 9,733 | — | — |
| 2018-10-30 | $8.73 | $9.20 | 11,500 | — | — |
| 2018-10-29 | $8.61 | $9.07 | 3,867 | — | — |
| 2018-10-26 | $8.64 | $9.11 | 11,667 | — | — |
| 2018-10-25 | $8.79 | $9.26 | 18,633 | — | — |
| 2018-10-24 | $8.91 | $9.39 | 9,500 | — | — |
| 2018-10-23 | $9.24 | $9.74 | 24,500 | — | — |
| 2018-10-22 | $9.18 | $9.67 | 7,967 | — | — |
| 2018-10-19 | $9.18 | $9.67 | 4,700 | — | — |
| 2018-10-18 | $9.00 | $9.48 | 9,900 | — | — |
| 2018-10-17 | $8.97 | $9.45 | 3,400 | — | — |
| 2018-10-16 | $9.00 | $9.48 | 14,267 | — | — |
| 2018-10-15 | $8.85 | $9.33 | 16,433 | — | — |
| 2018-10-12 | $8.85 | $9.33 | 15,733 | — | — |
| 2018-10-11 | $9.09 | $9.58 | 24,100 | — | — |
| 2018-10-10 | $8.46 | $8.92 | 2,067 | — | — |
| 2018-10-09 | $8.55 | $9.01 | 9,733 | — | — |
| 2018-10-08 | $8.70 | $9.17 | 18,133 | — | — |
| 2018-10-05 | $8.88 | $9.36 | 4,433 | — | — |
| 2018-10-04 | $8.88 | $9.36 | 9,933 | — | — |
| 2018-10-03 | $9.09 | $9.58 | 3,400 | — | — |
| 2018-10-02 | $9.30 | $9.80 | 9,800 | — | — |
| 2018-10-01 | $9.18 | $9.67 | 9,733 | — | — |
| 2018-09-28 | $9.06 | $9.55 | 14,067 | — | — |
| 2018-09-27 | $8.91 | $9.39 | 2,233 | — | — |
| 2018-09-26 | $8.97 | $9.45 | 11,733 | — | — |
| 2018-09-25 | $9.03 | $9.52 | 4,833 | — | — |
| 2018-09-24 | $8.85 | $9.33 | 4,600 | — | — |
| 2018-09-21 | $8.82 | $9.30 | 5,767 | — | — |
| 2018-09-20 | $9.18 | $9.67 | 46,300 | — | — |
| 2018-09-19 | $9.00 | $9.48 | 74,133 | — | — |
| 2018-09-18 | $8.46 | $8.92 | 1,833 | — | — |
| 2018-09-17 | $8.40 | $8.85 | 10,700 | — | — |
| 2018-09-14 | $8.28 | $8.73 | 55,900 | — | — |
| 2018-09-13 | $8.28 | $8.73 | 1,133 | — | — |
| 2018-09-12 | $8.49 | $8.95 | 11,400 | — | — |
| 2018-09-11 | $8.40 | $8.85 | 45,133 | — | — |
| 2018-09-10 | $8.46 | $8.92 | 7,333 | — | — |
| 2018-09-07 | $8.49 | $8.95 | 9,300 | — | — |
| 2018-09-06 | $8.52 | $8.98 | 10,367 | — | — |
| 2018-09-05 | $8.46 | $8.92 | 6,967 | — | — |
| 2018-09-04 | $8.55 | $9.01 | 8,400 | — | — |
| 2018-08-31 | $8.85 | $9.33 | 6,300 | — | — |
| 2018-08-30 | $8.97 | $9.45 | 33,833 | — | — |
| 2018-08-29 | $9.03 | $9.52 | 23,800 | — | — |
| 2018-08-28 | $9.06 | $9.55 | 5,433 | — | — |
| 2018-08-27 | $9.21 | $9.71 | 5,967 | — | — |
| 2018-08-24 | $9.12 | $9.61 | 7,267 | — | — |
| 2018-08-23 | $8.79 | $9.26 | 3,033 | — | — |
| 2018-08-22 | $8.88 | $9.36 | 6,167 | — | — |
| 2018-08-21 | $8.85 | $9.33 | 5,767 | — | — |
| 2018-08-20 | $8.76 | $9.23 | 1,900 | — | — |
| 2018-08-17 | $8.55 | $9.01 | 9,300 | — | — |
| 2018-08-16 | $8.13 | $8.57 | 15,567 | — | — |
| 2018-08-15 | $8.31 | $8.76 | 50,800 | — | — |
| 2018-08-14 | $8.94 | $9.42 | 3,700 | — | — |
| 2018-08-13 | $8.91 | $9.39 | 11,600 | — | — |
| 2018-08-10 | $9.00 | $9.48 | 4,333 | — | — |
| 2018-08-09 | $9.21 | $9.71 | 7,833 | — | — |
| 2018-08-08 | $9.18 | $9.67 | 8,867 | — | — |
| 2018-08-07 | $9.21 | $9.64 | 11,633 | — | — |
| 2018-08-06 | $9.18 | $9.61 | 4,467 | — | — |
| 2018-08-03 | $9.36 | $9.80 | 2,767 | — | — |
| 2018-08-02 | $9.24 | $9.67 | 45,467 | — | — |
| 2018-08-01 | $9.42 | $9.86 | 6,267 | — | — |
| 2018-07-31 | $9.24 | $9.67 | 14,600 | — | — |
| 2018-07-30 | $9.30 | $9.74 | 16,133 | — | — |
| 2018-07-27 | $9.18 | $9.61 | 9,767 | — | — |
| 2018-07-26 | $8.94 | $9.36 | 31,333 | — | — |
| 2018-07-25 | $8.79 | $9.20 | 10,900 | — | — |
| 2018-07-24 | $8.82 | $9.23 | 15,433 | — | — |
| 2018-07-23 | $8.76 | $9.17 | 17,133 | — | — |
| 2018-07-20 | $8.91 | $9.33 | 15,100 | — | — |
| 2018-07-19 | $8.70 | $9.11 | 12,933 | — | — |
| 2018-07-18 | $8.70 | $9.11 | 10,600 | — | — |
| 2018-07-17 | $8.76 | $9.17 | 8,367 | — | — |
| 2018-07-16 | $8.58 | $8.98 | 10,100 | — | — |
| 2018-07-13 | $8.58 | $8.98 | 14,633 | — | — |
| 2018-07-12 | $8.73 | $9.14 | 20,233 | — | — |
| 2018-07-11 | $8.52 | $8.92 | 7,300 | — | — |
| 2018-07-10 | $8.52 | $8.92 | 14,167 | — | — |
| 2018-07-09 | $8.79 | $9.20 | 20,300 | — | — |
| 2018-07-06 | $8.52 | $8.92 | 21,967 | — | — |
| 2018-07-05 | $8.40 | $8.79 | 20,533 | — | — |
| 2018-07-03 | $8.37 | $8.76 | 8,400 | — | — |
| 2018-07-02 | $8.16 | $8.54 | 2,767 | — | — |
| 2018-06-29 | $8.40 | $8.79 | 16,567 | — | — |
| 2018-06-28 | $8.34 | $8.73 | 5,700 | — | — |
| 2018-06-27 | $8.22 | $8.61 | 4,900 | — | — |
| 2018-06-26 | $8.22 | $8.61 | 7,700 | — | — |
| 2018-06-25 | $8.16 | $8.54 | 18,233 | — | — |
| 2018-06-22 | $8.19 | $8.58 | 17,800 | — | — |
| 2018-06-21 | $8.13 | $8.51 | 4,600 | — | — |
| 2018-06-20 | $8.10 | $8.48 | 40,067 | — | — |
| 2018-06-19 | $8.10 | $8.48 | 8,567 | — | — |
| 2018-06-18 | $7.95 | $8.32 | 28,900 | — | — |
| 2018-06-15 | $7.77 | $8.14 | 55,133 | — | — |
| 2018-06-14 | $7.68 | $8.04 | 4,267 | — | — |
| 2018-06-13 | $7.53 | $7.88 | 19,300 | — | — |
| 2018-06-12 | $7.65 | $8.01 | 40,833 | — | — |
| 2018-06-11 | $7.53 | $7.88 | 58,400 | — | — |
| 2018-06-08 | $7.47 | $7.82 | 6,833 | — | — |
| 2018-06-07 | $7.41 | $7.76 | 2,333 | — | — |
| 2018-06-06 | $7.35 | $7.70 | 9,000 | — | — |
| 2018-06-05 | $7.53 | $7.88 | 4,200 | — | — |
| 2018-06-04 | $7.44 | $7.79 | 30,400 | — | — |
| 2018-06-01 | $7.26 | $7.60 | 16,300 | — | — |
| 2018-05-31 | $7.32 | $7.66 | 9,333 | — | — |
| 2018-05-30 | $7.41 | $7.76 | 7,333 | — | — |
| 2018-05-29 | $7.41 | $7.76 | 13,133 | — | — |
| 2018-05-25 | $7.41 | $7.76 | 7,533 | — | — |
| 2018-05-24 | $7.44 | $7.79 | 21,133 | — | — |
| 2018-05-23 | $7.41 | $7.76 | 23,000 | — | — |
| 2018-05-22 | $7.38 | $7.73 | 4,000 | — | — |
| 2018-05-21 | $7.65 | $8.01 | 4,200 | — | — |
| 2018-05-18 | $7.56 | $7.92 | 4,833 | — | — |
| 2018-05-17 | $7.74 | $8.10 | 8,267 | — | — |
| 2018-05-16 | $7.74 | $8.10 | 17,300 | — | — |
| 2018-05-15 | $7.71 | $8.07 | 14,067 | — | — |
| 2018-05-14 | $7.74 | $8.10 | 22,433 | — | — |
| 2018-05-11 | $7.92 | $8.29 | 3,267 | — | — |
| 2018-05-10 | $8.07 | $8.45 | 5,700 | — | — |
| 2018-05-09 | $8.04 | $8.42 | 1,267 | — | — |
| 2018-05-08 | $7.86 | $8.23 | 8,567 | — | — |
| 2018-05-07 | $7.95 | $8.32 | 14,767 | — | — |
| 2018-05-04 | $8.04 | $8.42 | 633 | — | — |
| 2018-05-03 | $7.98 | $8.36 | 6,367 | — | — |
| 2018-05-02 | $7.98 | $8.36 | 3,500 | — | — |
| 2018-05-01 | $7.98 | $8.36 | 4,300 | — | — |
| 2018-04-30 | $8.04 | $8.42 | 21,667 | — | — |
| 2018-04-27 | $7.98 | $8.36 | 8,900 | — | — |
| 2018-04-26 | $7.98 | $8.36 | 10,633 | — | — |
| 2018-04-25 | $8.01 | $8.39 | 3,533 | — | — |
| 2018-04-24 | $7.92 | $8.29 | 8,000 | — | — |
| 2018-04-23 | $7.83 | $8.20 | 41,767 | — | — |
| 2018-04-20 | $8.22 | $8.61 | 4,033 | — | — |
| 2018-04-19 | $8.25 | $8.64 | 79,633 | — | — |
| 2018-04-18 | $8.25 | $8.64 | 84,833 | — | — |
| 2018-04-17 | $8.25 | $8.64 | 6,567 | — | — |
| 2018-04-16 | $8.40 | $8.79 | 3,667 | — | — |
| 2018-04-13 | $8.34 | $8.73 | 18,400 | — | — |
| 2018-04-12 | $8.37 | $8.76 | 27,167 | — | — |
| 2018-04-11 | $8.37 | $8.76 | 11,467 | — | — |
| 2018-04-10 | $8.22 | $8.61 | 5,700 | — | — |
| 2018-04-09 | $8.16 | $8.54 | 10,300 | — | — |
| 2018-04-06 | $8.19 | $8.58 | 2,333 | — | — |
| 2018-04-05 | $8.01 | $8.39 | 6,400 | — | — |
| 2018-04-04 | $8.10 | $8.48 | 20,267 | — | — |
| 2018-04-03 | $8.13 | $8.51 | 16,700 | — | — |
| 2018-04-02 | $8.19 | $8.58 | 29,067 | — | — |
| 2018-03-29 | $8.07 | $8.45 | 3,467 | — | — |
| 2018-03-28 | $8.04 | $8.42 | 11,833 | — | — |
| 2018-03-27 | $8.28 | $8.67 | 11,500 | — | — |
| 2018-03-26 | $8.67 | $9.08 | 13,833 | — | — |
| 2018-03-23 | $8.61 | $9.01 | 29,667 | — | — |
| 2018-03-22 | $8.13 | $8.51 | 5,867 | — | — |
| 2018-03-21 | $8.31 | $8.70 | 13,667 | — | — |
| 2018-03-20 | $8.13 | $8.51 | 85,500 | — | — |
| 2018-03-19 | $8.10 | $8.48 | 23,333 | — | — |
| 2018-03-16 | $7.92 | $8.29 | 20,900 | — | — |
| 2018-03-15 | $7.92 | $8.29 | 16,100 | — | — |
| 2018-03-14 | $8.04 | $8.42 | 2,100 | — | — |
| 2018-03-13 | $7.86 | $8.23 | 3,967 | — | — |
| 2018-03-12 | $7.80 | $8.17 | 15,433 | — | — |
| 2018-03-09 | $7.74 | $8.10 | 8,400 | — | — |
| 2018-03-08 | $7.83 | $8.20 | 19,100 | — | — |
| 2018-03-07 | $7.77 | $8.14 | 5,300 | — | — |
| 2018-03-06 | $8.16 | $8.51 | 11,633 | — | — |
| 2018-03-05 | $8.04 | $8.39 | 6,233 | — | — |
| 2018-03-02 | $8.16 | $8.51 | 5,867 | — | — |
| 2018-03-01 | $8.07 | $8.42 | 4,667 | — | — |
| 2018-02-28 | $8.01 | $8.36 | 12,900 | — | — |
| 2018-02-27 | $8.01 | $8.36 | 12,500 | — | — |
| 2018-02-26 | $8.28 | $8.64 | 15,633 | — | — |
| 2018-02-23 | $8.04 | $8.39 | 19,233 | — | — |
| 2018-02-22 | $7.80 | $8.14 | 53,933 | — | — |
| 2018-02-21 | $7.65 | $7.98 | 61,600 | — | — |
| 2018-02-20 | $7.44 | $7.76 | 20,133 | — | — |
| 2018-02-16 | $7.59 | $7.92 | 94,833 | — | — |
| 2018-02-15 | $7.77 | $8.11 | 3,000 | — | — |
| 2018-02-14 | $7.86 | $8.20 | 19,600 | — | — |
| 2018-02-13 | $7.44 | $7.76 | 6,933 | — | — |
| 2018-02-12 | $7.65 | $7.98 | 18,433 | — | — |
| 2018-02-09 | $7.17 | $7.48 | 14,233 | — | — |
| 2018-02-08 | $7.74 | $8.07 | 30,633 | — | — |
| 2018-02-07 | $7.29 | $7.60 | 20,500 | — | — |
| 2018-02-06 | $7.44 | $7.76 | 7,467 | — | — |
| 2018-02-05 | $7.50 | $7.82 | 21,667 | — | — |
| 2018-02-02 | $7.56 | $7.89 | 45,700 | — | — |
| 2018-02-01 | $7.95 | $8.29 | 32,867 | — | — |
| 2018-01-31 | $8.22 | $8.57 | 9,767 | — | — |
| 2018-01-30 | $8.25 | $8.61 | 14,767 | — | — |
| 2018-01-29 | $8.13 | $8.48 | 6,233 | — | — |
| 2018-01-26 | $8.46 | $8.83 | 14,600 | — | — |
| 2018-01-25 | $8.25 | $8.61 | 19,900 | — | — |
| 2018-01-24 | $8.76 | $9.14 | 17,533 | — | — |
| 2018-01-23 | $8.55 | $8.92 | 42,233 | — | — |
| 2018-01-22 | $8.28 | $8.64 | 17,567 | — | — |
| 2018-01-19 | $8.13 | $8.48 | 25,133 | — | — |
| 2018-01-18 | $8.04 | $8.39 | 30,900 | — | — |
| 2018-01-17 | $7.74 | $8.07 | 22,433 | — | — |
| 2018-01-16 | $7.83 | $8.17 | 43,967 | — | — |
| 2018-01-12 | $7.68 | $8.01 | 16,267 | — | — |
| 2018-01-11 | $7.44 | $7.76 | 125,000 | — | — |
| 2018-01-10 | $7.44 | $7.76 | 185,300 | — | — |
| 2018-01-09 | $7.71 | $8.04 | 9,433 | — | — |
| 2018-01-08 | $7.80 | $8.14 | 29,167 | — | — |
| 2018-01-05 | $7.86 | $8.20 | 17,167 | — | — |
| 2018-01-04 | $8.07 | $8.42 | 26,300 | — | — |
| 2018-01-03 | $7.89 | $8.23 | 12,667 | — | — |
| 2018-01-02 | $7.95 | $8.29 | 25,433 | — | — |