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
- 2007-11-28 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 | $10.97 | $10.97 | 149,100 | — | — |
| 2018-12-28 | $9.84 | $9.84 | 194,900 | — | — |
| 2018-12-27 | $9.91 | $9.91 | 97,900 | — | — |
| 2018-12-26 | $10.00 | $10.00 | 249,200 | — | — |
| 2018-12-24 | $9.75 | $9.75 | 32,700 | — | — |
| 2018-12-21 | $9.45 | $9.45 | 153,700 | — | — |
| 2018-12-20 | $9.89 | $9.89 | 85,000 | — | — |
| 2018-12-19 | $9.71 | $9.71 | 208,700 | — | — |
| 2018-12-18 | $9.54 | $9.54 | 592,300 | — | — |
| 2018-12-17 | $11.60 | $11.60 | 20,400 | — | — |
| 2018-12-14 | $11.95 | $11.95 | 31,400 | — | — |
| 2018-12-13 | $11.60 | $11.60 | 60,300 | — | — |
| 2018-12-12 | $13.63 | $13.63 | 24,800 | — | — |
| 2018-12-11 | $13.19 | $13.19 | 34,200 | — | — |
| 2018-12-10 | $14.90 | $14.90 | 26,100 | — | — |
| 2018-12-07 | $15.00 | $15.00 | 34,300 | — | — |
| 2018-12-06 | $15.00 | $15.00 | 20,200 | — | — |
| 2018-12-04 | $16.11 | $16.11 | 17,900 | — | — |
| 2018-12-03 | $16.25 | $16.25 | 9,400 | — | — |
| 2018-11-30 | $16.21 | $16.21 | 12,100 | — | — |
| 2018-11-29 | $16.24 | $16.24 | 13,000 | — | — |
| 2018-11-28 | $15.00 | $15.00 | 26,600 | — | — |
| 2018-11-27 | $14.58 | $14.58 | 19,600 | — | — |
| 2018-11-26 | $14.60 | $14.60 | 24,300 | — | — |
| 2018-11-23 | $14.30 | $14.30 | 10,000 | — | — |
| 2018-11-21 | $14.41 | $14.41 | 2,700 | — | — |
| 2018-11-20 | $14.23 | $14.23 | 14,800 | — | — |
| 2018-11-19 | $14.62 | $14.62 | 35,500 | — | — |
| 2018-11-16 | $13.95 | $13.95 | 20,700 | — | — |
| 2018-11-15 | $14.00 | $14.00 | 53,100 | — | — |
| 2018-11-14 | $15.19 | $15.19 | 56,500 | — | — |
| 2018-11-13 | $15.96 | $15.96 | 13,700 | — | — |
| 2018-11-12 | $16.25 | $16.25 | 12,600 | — | — |
| 2018-11-09 | $16.96 | $16.96 | 13,300 | — | — |
| 2018-11-08 | $16.82 | $16.82 | 26,100 | — | — |
| 2018-11-07 | $17.82 | $17.82 | 8,800 | — | — |
| 2018-11-06 | $16.29 | $16.29 | 22,100 | — | — |
| 2018-11-05 | $17.07 | $17.07 | 12,400 | — | — |
| 2018-11-02 | $17.08 | $17.08 | 40,300 | — | — |
| 2018-11-01 | $16.64 | $16.64 | 27,700 | — | — |
| 2018-10-31 | $16.35 | $16.35 | 19,600 | — | — |
| 2018-10-30 | $16.00 | $16.00 | 16,300 | — | — |
| 2018-10-29 | $16.14 | $16.14 | 35,800 | — | — |
| 2018-10-26 | $15.96 | $15.96 | 29,500 | — | — |
| 2018-10-25 | $16.91 | $16.91 | 11,600 | — | — |
| 2018-10-24 | $16.40 | $16.40 | 28,600 | — | — |
| 2018-10-23 | $16.11 | $16.11 | 9,300 | — | — |
| 2018-10-22 | $16.24 | $16.24 | 18,300 | — | — |
| 2018-10-19 | $16.91 | $16.91 | 23,100 | — | — |
| 2018-10-18 | $17.35 | $17.35 | 45,900 | — | — |
| 2018-10-17 | $16.97 | $16.97 | 29,900 | — | — |
| 2018-10-16 | $15.40 | $15.40 | 54,700 | — | — |
| 2018-10-15 | $14.75 | $14.75 | 17,000 | — | — |
| 2018-10-12 | $14.40 | $14.40 | 32,100 | — | — |
| 2018-10-11 | $13.50 | $13.50 | 121,300 | — | — |
| 2018-10-10 | $14.65 | $14.65 | 94,700 | — | — |
| 2018-10-09 | $17.12 | $17.12 | 8,200 | — | — |
| 2018-10-08 | $16.92 | $16.92 | 69,500 | — | — |
| 2018-10-05 | $17.27 | $17.27 | 10,600 | — | — |
| 2018-10-04 | $17.23 | $17.23 | 20,300 | — | — |
| 2018-10-03 | $17.69 | $17.69 | 47,700 | — | — |
| 2018-10-02 | $17.71 | $17.71 | 25,500 | — | — |
| 2018-10-01 | $17.54 | $17.54 | 41,400 | — | — |
| 2018-09-28 | $18.00 | $18.00 | 62,500 | — | — |
| 2018-09-27 | $18.05 | $18.05 | 38,600 | — | — |
| 2018-09-26 | $17.91 | $17.91 | 21,800 | — | — |
| 2018-09-25 | $17.82 | $17.82 | 54,200 | — | — |
| 2018-09-24 | $17.57 | $17.57 | 182,400 | — | — |
| 2018-09-21 | $16.57 | $16.57 | 381,300 | — | — |
| 2018-09-20 | $17.98 | $17.98 | 271,800 | — | — |
| 2018-09-19 | $17.95 | $17.95 | 161,900 | — | — |
| 2018-09-18 | $17.08 | $17.08 | 81,100 | — | — |
| 2018-09-17 | $16.54 | $16.54 | 178,600 | — | — |
| 2018-09-14 | $16.61 | $16.61 | 334,400 | — | — |
| 2018-09-13 | $14.70 | $14.70 | 48,500 | — | — |
| 2018-09-12 | $13.74 | $13.74 | 57,800 | — | — |
| 2018-09-11 | $13.60 | $13.60 | 63,400 | — | — |
| 2018-09-10 | $12.80 | $12.80 | 37,300 | — | — |
| 2018-09-07 | $12.73 | $12.73 | 15,900 | — | — |
| 2018-09-06 | $12.73 | $12.73 | 6,200 | — | — |
| 2018-09-05 | $12.73 | $12.73 | 10,400 | — | — |
| 2018-09-04 | $12.73 | $12.73 | 26,700 | — | — |
| 2018-08-31 | $12.76 | $12.76 | 27,700 | — | — |
| 2018-08-30 | $12.78 | $12.78 | 24,600 | — | — |
| 2018-08-29 | $12.70 | $12.70 | 22,300 | — | — |
| 2018-08-28 | $12.62 | $12.62 | 16,600 | — | — |
| 2018-08-27 | $12.70 | $12.70 | 28,900 | — | — |
| 2018-08-24 | $12.70 | $12.70 | 39,200 | — | — |
| 2018-08-23 | $12.74 | $12.74 | 24,800 | — | — |
| 2018-08-22 | $12.70 | $12.70 | 30,700 | — | — |
| 2018-08-21 | $12.62 | $12.62 | 24,800 | — | — |
| 2018-08-20 | $12.51 | $12.51 | 34,900 | — | — |
| 2018-08-17 | $12.65 | $12.65 | 24,100 | — | — |
| 2018-08-16 | $12.50 | $12.50 | 28,600 | — | — |
| 2018-08-15 | $12.50 | $12.50 | 50,300 | — | — |
| 2018-08-14 | $12.60 | $12.60 | 104,800 | — | — |
| 2018-08-13 | $12.49 | $12.49 | 42,200 | — | — |
| 2018-08-10 | $12.40 | $12.40 | 199,300 | — | — |
| 2018-08-09 | $12.04 | $12.04 | 65,500 | — | — |
| 2018-08-08 | $11.65 | $11.65 | 218,600 | — | — |
| 2018-08-07 | $10.14 | $10.14 | 10,700 | — | — |
| 2018-08-06 | $10.05 | $10.05 | 26,800 | — | — |
| 2018-08-03 | $10.21 | $10.21 | 12,300 | — | — |
| 2018-08-02 | $10.59 | $10.59 | 8,300 | — | — |
| 2018-08-01 | $10.50 | $10.50 | 1,900 | — | — |
| 2018-07-31 | $10.40 | $10.40 | 29,400 | — | — |
| 2018-07-30 | $10.10 | $10.10 | 8,100 | — | — |
| 2018-07-27 | $10.48 | $10.48 | 24,400 | — | — |
| 2018-07-26 | $10.50 | $10.50 | 4,400 | — | — |
| 2018-07-25 | $10.47 | $10.47 | 33,300 | — | — |
| 2018-07-24 | $10.32 | $10.32 | 27,400 | — | — |
| 2018-07-23 | $10.20 | $10.20 | 10,800 | — | — |
| 2018-07-20 | $10.42 | $10.42 | 7,600 | — | — |
| 2018-07-19 | $10.50 | $10.50 | 2,800 | — | — |
| 2018-07-18 | $10.48 | $10.48 | 6,400 | — | — |
| 2018-07-17 | $10.50 | $10.50 | 4,500 | — | — |
| 2018-07-16 | $10.45 | $10.45 | 9,900 | — | — |
| 2018-07-13 | $10.60 | $10.60 | 26,900 | — | — |
| 2018-07-12 | $10.79 | $10.79 | 33,700 | — | — |
| 2018-07-11 | $10.49 | $10.49 | 14,000 | — | — |
| 2018-07-10 | $10.47 | $10.47 | 73,800 | — | — |
| 2018-07-09 | $10.33 | $10.33 | 13,700 | — | — |
| 2018-07-06 | $10.33 | $10.33 | 5,400 | — | — |
| 2018-07-05 | $10.10 | $10.10 | 8,200 | — | — |
| 2018-07-03 | $10.35 | $10.35 | 6,400 | — | — |
| 2018-07-02 | $10.10 | $10.10 | 10,800 | — | — |
| 2018-06-29 | $10.40 | $10.40 | 2,500 | — | — |
| 2018-06-28 | $10.25 | $10.25 | 5,900 | — | — |
| 2018-06-27 | $9.94 | $9.94 | 21,600 | — | — |
| 2018-06-26 | $10.42 | $10.42 | 13,700 | — | — |
| 2018-06-25 | $10.25 | $10.25 | 11,000 | — | — |
| 2018-06-22 | $10.40 | $10.40 | 23,300 | — | — |
| 2018-06-21 | $10.37 | $10.37 | 11,700 | — | — |
| 2018-06-20 | $10.36 | $10.36 | 32,200 | — | — |
| 2018-06-19 | $10.00 | $10.00 | 86,300 | — | — |
| 2018-06-18 | $8.95 | $8.95 | 188,600 | — | — |
| 2018-06-15 | $8.00 | $8.00 | 24,200 | — | — |
| 2018-06-14 | $8.20 | $8.20 | 16,800 | — | — |
| 2018-06-13 | $8.45 | $8.45 | 8,500 | — | — |
| 2018-06-12 | $8.60 | $8.60 | 25,600 | — | — |
| 2018-06-11 | $8.75 | $8.75 | 1,800 | — | — |
| 2018-06-08 | $8.80 | $8.80 | 22,500 | — | — |
| 2018-06-07 | $8.75 | $8.75 | 1,600 | — | — |
| 2018-06-06 | $8.80 | $8.80 | 13,100 | — | — |
| 2018-06-05 | $8.80 | $8.80 | 7,700 | — | — |
| 2018-06-04 | $8.75 | $8.75 | 12,700 | — | — |
| 2018-06-01 | $8.40 | $8.40 | 20,700 | — | — |
| 2018-05-31 | $8.28 | $8.28 | 8,600 | — | — |
| 2018-05-30 | $8.20 | $8.20 | 1,600 | — | — |
| 2018-05-29 | $8.28 | $8.28 | 5,500 | — | — |
| 2018-05-25 | $8.05 | $8.05 | 7,500 | — | — |
| 2018-05-24 | $8.00 | $8.00 | 2,000 | — | — |
| 2018-05-23 | $8.00 | $8.00 | 4,100 | — | — |
| 2018-05-22 | $7.45 | $7.45 | 11,500 | — | — |
| 2018-05-21 | $8.00 | $8.00 | 9,700 | — | — |
| 2018-05-18 | $8.02 | $8.02 | 5,700 | — | — |
| 2018-05-17 | $8.10 | $8.10 | 16,300 | — | — |
| 2018-05-16 | $8.25 | $8.25 | 20,100 | — | — |
| 2018-05-15 | $8.40 | $8.40 | 14,100 | — | — |
| 2018-05-14 | $8.20 | $8.20 | 1,800 | — | — |
| 2018-05-11 | $6.90 | $6.90 | 25,867 | — | — |
| 2018-05-10 | $6.81 | $6.81 | 18,900 | — | — |
| 2018-05-09 | $6.75 | $6.75 | 5,933 | — | — |
| 2018-05-08 | $6.81 | $6.81 | 45,767 | — | — |
| 2018-05-07 | $6.84 | $6.84 | 34,700 | — | — |
| 2018-05-04 | $6.60 | $6.60 | 67,667 | — | — |
| 2018-05-03 | $6.09 | $6.09 | 74,500 | — | — |
| 2018-05-02 | $6.21 | $6.21 | 4,500 | — | — |
| 2018-05-01 | $5.67 | $5.67 | 6,900 | — | — |
| 2018-04-30 | $6.12 | $6.12 | 9,700 | — | — |
| 2018-04-27 | $6.12 | $6.12 | 40,567 | — | — |
| 2018-04-26 | $6.00 | $6.00 | 13,800 | — | — |
| 2018-04-25 | $6.00 | $6.00 | 10,000 | — | — |
| 2018-04-24 | $6.00 | $6.00 | 2,633 | — | — |
| 2018-04-23 | $6.03 | $6.03 | 41,700 | — | — |
| 2018-04-20 | $5.70 | $5.70 | 38,567 | — | — |
| 2018-04-19 | $5.40 | $5.40 | 1,000 | — | — |
| 2018-04-18 | $5.40 | $5.40 | 21,000 | — | — |
| 2018-04-17 | $5.25 | $5.25 | 56,533 | — | — |
| 2018-04-16 | $5.19 | $5.19 | 6,200 | — | — |
| 2018-04-13 | $5.22 | $5.22 | 61,767 | — | — |
| 2018-04-12 | $5.01 | $5.01 | 6,967 | — | — |
| 2018-04-11 | $4.92 | $4.92 | 49,933 | — | — |
| 2018-04-10 | $4.29 | $4.29 | 3,533 | — | — |
| 2018-04-09 | $4.62 | $4.62 | 4,100 | — | — |
| 2018-04-06 | $4.77 | $4.77 | 12,900 | — | — |
| 2018-04-05 | $4.95 | $4.95 | 10,133 | — | — |
| 2018-04-04 | $4.80 | $4.80 | 8,300 | — | — |
| 2018-04-03 | $4.62 | $4.62 | 1,533 | — | — |
| 2018-04-02 | $4.62 | $4.62 | 0 | — | — |
| 2018-03-29 | $4.62 | $4.62 | 33 | — | — |
| 2018-03-28 | $4.62 | $4.62 | 1,933 | — | — |
| 2018-03-27 | $4.65 | $4.65 | 1,967 | — | — |
| 2018-03-26 | $4.71 | $4.71 | 0 | — | — |
| 2018-03-23 | $4.71 | $4.71 | 0 | — | — |
| 2018-03-22 | $4.71 | $4.71 | 5,467 | — | — |
| 2018-03-21 | $4.65 | $4.65 | 2,700 | — | — |
| 2018-03-20 | $4.65 | $4.65 | 19,433 | — | — |
| 2018-03-19 | $4.44 | $4.44 | 233 | — | — |
| 2018-03-16 | $4.50 | $4.50 | 12,000 | — | — |
| 2018-03-15 | $4.77 | $4.77 | 233 | — | — |
| 2018-03-14 | $4.77 | $4.77 | 502,267 | — | — |
| 2018-03-13 | $4.50 | $4.50 | 333 | — | — |
| 2018-03-12 | $4.47 | $4.47 | 0 | — | — |
| 2018-03-09 | $4.47 | $4.47 | 1,333 | — | — |
| 2018-03-08 | $4.47 | $4.47 | 1,167 | — | — |
| 2018-03-07 | $4.47 | $4.47 | 4,733 | — | — |
| 2018-03-06 | $4.50 | $4.50 | 8,400 | — | — |
| 2018-03-05 | $4.77 | $4.77 | 200 | — | — |
| 2018-03-02 | $4.65 | $4.65 | 19,533 | — | — |
| 2018-03-01 | $4.80 | $4.80 | 5,333 | — | — |
| 2018-02-28 | $4.74 | $4.74 | 107,133 | — | — |
| 2018-02-27 | $4.32 | $4.32 | 767 | — | — |
| 2018-02-26 | $4.44 | $4.44 | 5,200 | — | — |
| 2018-02-23 | $4.50 | $4.50 | 2,867 | — | — |
| 2018-02-22 | $4.50 | $4.50 | 7,400 | — | — |
| 2018-02-21 | $4.47 | $4.47 | 1,600 | — | — |
| 2018-02-20 | $4.50 | $4.50 | 13,167 | — | — |
| 2018-02-16 | $4.35 | $4.35 | 1,667 | — | — |
| 2018-02-15 | $4.32 | $4.32 | 16,867 | — | — |
| 2018-02-14 | $4.23 | $4.23 | 2,033 | — | — |
| 2018-02-13 | $3.93 | $3.93 | 3,933 | — | — |
| 2018-02-12 | $3.93 | $3.93 | 6,267 | — | — |
| 2018-02-09 | $3.84 | $3.84 | 4,667 | — | — |
| 2018-02-08 | $3.99 | $3.99 | 5,533 | — | — |
| 2018-02-07 | $4.23 | $4.23 | 1,700 | — | — |
| 2018-02-06 | $4.23 | $4.23 | 0 | — | — |
| 2018-02-05 | $4.23 | $4.23 | 8,900 | — | — |
| 2018-02-02 | $4.20 | $4.20 | 11,367 | — | — |
| 2018-02-01 | $4.20 | $4.20 | 3,200 | — | — |
| 2018-01-31 | $4.11 | $4.11 | 10,533 | — | — |
| 2018-01-30 | $4.23 | $4.23 | 533 | — | — |
| 2018-01-29 | $4.32 | $4.32 | 8,767 | — | — |
| 2018-01-26 | $4.20 | $4.20 | 12,867 | — | — |
| 2018-01-25 | $4.20 | $4.20 | 19,100 | — | — |
| 2018-01-24 | $4.50 | $4.50 | 1,867 | — | — |
| 2018-01-23 | $4.56 | $4.56 | 633 | — | — |
| 2018-01-22 | $4.50 | $4.50 | 19,133 | — | — |
| 2018-01-19 | $4.47 | $4.47 | 1,367 | — | — |
| 2018-01-18 | $4.50 | $4.50 | 28,233 | — | — |
| 2018-01-17 | $4.50 | $4.50 | 6,300 | — | — |
| 2018-01-16 | $4.77 | $4.77 | 8,900 | — | — |
| 2018-01-12 | $4.38 | $4.38 | 6,067 | — | — |
| 2018-01-11 | $4.80 | $4.80 | 6,933 | — | — |
| 2018-01-10 | $4.50 | $4.50 | 1,167 | — | — |
| 2018-01-09 | $4.50 | $4.50 | 6,267 | — | — |
| 2018-01-08 | $4.50 | $4.50 | 1,200 | — | — |
| 2018-01-05 | $4.65 | $4.65 | 3,800 | — | — |
| 2018-01-04 | $4.50 | $4.50 | 500 | — | — |
| 2018-01-03 | $4.50 | $4.50 | 1,733 | — | — |
| 2018-01-02 | $4.62 | $4.62 | 4,833 | — | — |