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
- 2017-05-16 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 | $6.99 | $6.99 | 1,400 | — | — |
| 2018-12-28 | $6.93 | $6.93 | 1,600 | — | — |
| 2018-12-27 | $6.81 | $6.81 | 2,167 | — | — |
| 2018-12-26 | $6.82 | $6.82 | 333 | — | — |
| 2018-12-24 | $6.90 | $6.90 | 833 | — | — |
| 2018-12-21 | $6.96 | $6.96 | 633 | — | — |
| 2018-12-20 | $6.81 | $6.81 | 4,767 | — | — |
| 2018-12-19 | $6.72 | $6.72 | 7,533 | — | — |
| 2018-12-18 | $6.59 | $6.59 | 39,167 | — | — |
| 2018-12-17 | $6.21 | $6.21 | 8,700 | — | — |
| 2018-12-14 | $6.87 | $6.87 | 6,800 | — | — |
| 2018-12-13 | $7.05 | $7.05 | 3,600 | — | — |
| 2018-12-12 | $7.65 | $7.65 | 5,167 | — | — |
| 2018-12-11 | $7.65 | $7.65 | 1,667 | — | — |
| 2018-12-10 | $7.53 | $7.53 | 2,400 | — | — |
| 2018-12-07 | $8.76 | $8.76 | 6,100 | — | — |
| 2018-12-06 | $8.56 | $8.56 | 9,633 | — | — |
| 2018-12-04 | $8.19 | $8.19 | 5,033 | — | — |
| 2018-12-03 | $8.55 | $8.55 | 2,500 | — | — |
| 2018-11-30 | $8.89 | $8.89 | 1,367 | — | — |
| 2018-11-29 | $8.91 | $8.91 | 8,733 | — | — |
| 2018-11-28 | $9.32 | $9.32 | 2,133 | — | — |
| 2018-11-27 | $8.64 | $8.64 | 7,200 | — | — |
| 2018-11-26 | $8.88 | $8.88 | 5,233 | — | — |
| 2018-11-23 | $8.60 | $8.60 | 1,033 | — | — |
| 2018-11-21 | $8.64 | $8.64 | 12,100 | — | — |
| 2018-11-20 | $8.43 | $8.43 | 4,633 | — | — |
| 2018-11-19 | $9.09 | $9.09 | 13,433 | — | — |
| 2018-11-16 | $8.73 | $8.73 | 13,133 | — | — |
| 2018-11-15 | $8.55 | $8.55 | 28,267 | — | — |
| 2018-11-14 | $7.86 | $7.86 | 4,467 | — | — |
| 2018-11-13 | $8.14 | $8.14 | 400 | — | — |
| 2018-11-12 | $8.28 | $8.28 | 4,033 | — | — |
| 2018-11-09 | $8.29 | $8.29 | 433 | — | — |
| 2018-11-08 | $8.55 | $8.55 | 3,600 | — | — |
| 2018-11-07 | $8.25 | $8.25 | 18,400 | — | — |
| 2018-11-06 | $8.19 | $8.19 | 3,467 | — | — |
| 2018-11-05 | $8.52 | $8.52 | 333 | — | — |
| 2018-11-02 | $8.37 | $8.37 | 400 | — | — |
| 2018-11-01 | $8.51 | $8.51 | 1,833 | — | — |
| 2018-10-31 | $8.19 | $8.19 | 633 | — | — |
| 2018-10-30 | $8.00 | $8.00 | 5,267 | — | — |
| 2018-10-29 | $8.01 | $8.01 | 900 | — | — |
| 2018-10-26 | $8.55 | $8.55 | 1,333 | — | — |
| 2018-10-25 | $8.79 | $8.79 | 867 | — | — |
| 2018-10-24 | $8.06 | $8.06 | 433 | — | — |
| 2018-10-23 | $7.44 | $7.44 | 867 | — | — |
| 2018-10-22 | $7.71 | $7.71 | 200 | — | — |
| 2018-10-19 | $8.09 | $8.09 | 633 | — | — |
| 2018-10-18 | $7.98 | $7.98 | 300 | — | — |
| 2018-10-17 | $8.02 | $8.02 | 33 | — | — |
| 2018-10-16 | $7.82 | $7.81 | 1,000 | — | — |
| 2018-10-15 | $7.76 | $7.76 | 1,100 | — | — |
| 2018-10-12 | $8.19 | $8.19 | 2,067 | — | — |
| 2018-10-11 | $7.95 | $7.95 | 8,033 | — | — |
| 2018-10-10 | $8.07 | $8.07 | 1,033 | — | — |
| 2018-10-09 | $8.48 | $8.48 | 5,067 | — | — |
| 2018-10-08 | $9.30 | $9.30 | 2,800 | — | — |
| 2018-10-05 | $8.61 | $8.61 | 3,400 | — | — |
| 2018-10-04 | $8.70 | $8.70 | 233 | — | — |
| 2018-10-03 | $8.81 | $8.81 | 600 | — | — |
| 2018-10-02 | $8.49 | $8.49 | 533 | — | — |
| 2018-10-01 | $9.39 | $9.39 | 900 | — | — |
| 2018-09-28 | $9.33 | $9.33 | 2,567 | — | — |
| 2018-09-27 | $8.88 | $8.88 | 1,100 | — | — |
| 2018-09-26 | $8.61 | $8.61 | 1,100 | — | — |
| 2018-09-25 | $8.88 | $8.88 | 967 | — | — |
| 2018-09-24 | $8.77 | $8.77 | 333 | — | — |
| 2018-09-21 | $9.34 | $9.34 | 1,667 | — | — |
| 2018-09-20 | $10.20 | $10.20 | 1,567 | — | — |
| 2018-09-19 | $10.02 | $10.02 | 77,333 | — | — |
| 2018-09-18 | $9.84 | $9.84 | 867 | — | — |
| 2018-09-17 | $10.02 | $10.02 | 967 | — | — |
| 2018-09-14 | $10.02 | $10.02 | 7,567 | — | — |
| 2018-09-13 | $10.38 | $10.38 | 0 | — | — |
| 2018-09-12 | $10.38 | $10.38 | 3,500 | — | — |
| 2018-09-11 | $10.02 | $10.02 | 6,667 | — | — |
| 2018-09-10 | $9.96 | $9.96 | 1,933 | — | — |
| 2018-09-07 | $10.31 | $10.31 | 700 | — | — |
| 2018-09-06 | $10.32 | $10.32 | 5,067 | — | — |
| 2018-09-05 | $10.44 | $10.44 | 8,467 | — | — |
| 2018-09-04 | $10.38 | $10.38 | 4,933 | — | — |
| 2018-08-31 | $10.32 | $10.32 | 833 | — | — |
| 2018-08-30 | $10.14 | $10.14 | 800 | — | — |
| 2018-08-29 | $9.90 | $9.90 | 14,000 | — | — |
| 2018-08-28 | $10.05 | $10.05 | 8,367 | — | — |
| 2018-08-27 | $10.75 | $10.75 | 433 | — | — |
| 2018-08-24 | $10.83 | $10.83 | 2,500 | — | — |
| 2018-08-23 | $10.41 | $10.41 | 633 | — | — |
| 2018-08-22 | $11.19 | $11.19 | 3,033 | — | — |
| 2018-08-21 | $10.71 | $10.71 | 2,467 | — | — |
| 2018-08-20 | $10.68 | $10.68 | 3,533 | — | — |
| 2018-08-17 | $11.07 | $11.07 | 5,667 | — | — |
| 2018-08-16 | $12.00 | $12.00 | 1,600 | — | — |
| 2018-08-15 | $11.37 | $11.37 | 5,967 | — | — |
| 2018-08-14 | $9.60 | $9.60 | 35,733 | — | — |
| 2018-08-13 | $11.64 | $11.64 | 39,133 | — | — |
| 2018-08-10 | $11.09 | $11.09 | 50,067 | — | — |
| 2018-08-09 | $10.74 | $10.74 | 43,400 | — | — |
| 2018-08-08 | $10.13 | $10.13 | 4,067 | — | — |
| 2018-08-07 | $10.50 | $10.50 | 7,900 | — | — |
| 2018-08-06 | $9.75 | $9.75 | 0 | — | — |
| 2018-08-03 | $9.75 | $9.75 | 4,267 | — | — |
| 2018-08-02 | $9.75 | $9.75 | 267 | — | — |
| 2018-08-01 | $10.05 | $10.05 | 1,333 | — | — |
| 2018-07-31 | $9.90 | $9.90 | 2,133 | — | — |
| 2018-07-30 | $9.63 | $9.63 | 4,267 | — | — |
| 2018-07-27 | $9.96 | $9.96 | 1,667 | — | — |
| 2018-07-26 | $9.96 | $9.96 | 600 | — | — |
| 2018-07-25 | $10.50 | $10.50 | 5,167 | — | — |
| 2018-07-24 | $10.20 | $10.20 | 6,733 | — | — |
| 2018-07-23 | $10.05 | $10.05 | 3,067 | — | — |
| 2018-07-20 | $10.14 | $10.14 | 5,100 | — | — |
| 2018-07-19 | $9.81 | $9.81 | 2,867 | — | — |
| 2018-07-18 | $9.75 | $9.75 | 26,467 | — | — |
| 2018-07-17 | $9.15 | $9.15 | 3,633 | — | — |
| 2018-07-16 | $8.55 | $8.55 | 4,367 | — | — |
| 2018-07-13 | $8.85 | $8.85 | 1,500 | — | — |
| 2018-07-12 | $9.09 | $9.09 | 13,267 | — | — |
| 2018-07-11 | $8.70 | $8.70 | 21,367 | — | — |
| 2018-07-10 | $8.52 | $8.52 | 9,067 | — | — |
| 2018-07-09 | $8.55 | $8.55 | 25,700 | — | — |
| 2018-07-06 | $8.33 | $8.33 | 17,433 | — | — |
| 2018-07-05 | $8.40 | $8.40 | 6,367 | — | — |
| 2018-07-03 | $8.49 | $8.49 | 2,100 | — | — |
| 2018-07-02 | $8.33 | $8.33 | 67 | — | — |
| 2018-06-29 | $8.31 | $8.31 | 9,033 | — | — |
| 2018-06-28 | $8.21 | $8.21 | 6,867 | — | — |
| 2018-06-27 | $8.45 | $8.45 | 13,600 | — | — |
| 2018-06-26 | $8.51 | $8.51 | 4,100 | — | — |
| 2018-06-25 | $8.28 | $8.28 | 1,067 | — | — |
| 2018-06-22 | $8.45 | $8.45 | 13,233 | — | — |
| 2018-06-21 | $8.19 | $8.19 | 18,667 | — | — |
| 2018-06-20 | $8.73 | $8.73 | 12,633 | — | — |
| 2018-06-19 | $8.64 | $8.64 | 16,033 | — | — |
| 2018-06-18 | $9.75 | $9.75 | 28,567 | — | — |
| 2018-06-15 | $9.18 | $9.18 | 7,167 | — | — |
| 2018-06-14 | $9.11 | $9.11 | 9,167 | — | — |
| 2018-06-13 | $9.24 | $9.24 | 9,600 | — | — |
| 2018-06-12 | $9.15 | $9.15 | 23,533 | — | — |
| 2018-06-11 | $8.83 | $8.83 | 5,233 | — | — |
| 2018-06-08 | $8.70 | $8.70 | 8,633 | — | — |
| 2018-06-07 | $8.50 | $8.50 | 8,967 | — | — |
| 2018-06-06 | $8.33 | $8.33 | 5,267 | — | — |
| 2018-06-05 | $8.34 | $8.34 | 22,267 | — | — |
| 2018-06-04 | $7.88 | $7.88 | 6,967 | — | — |
| 2018-06-01 | $7.59 | $7.59 | 1,000 | — | — |
| 2018-05-31 | $7.76 | $7.76 | 1,867 | — | — |
| 2018-05-30 | $7.82 | $7.82 | 1,300 | — | — |
| 2018-05-29 | $7.86 | $7.86 | 8,333 | — | — |
| 2018-05-25 | $8.28 | $8.28 | 2,767 | — | — |
| 2018-05-24 | $8.27 | $8.27 | 5,533 | — | — |
| 2018-05-23 | $8.01 | $8.01 | 26,267 | — | — |
| 2018-05-22 | $7.35 | $7.35 | 52,500 | — | — |
| 2018-05-21 | $8.13 | $8.13 | 20,533 | — | — |
| 2018-05-18 | $7.32 | $7.32 | 12,733 | — | — |
| 2018-05-17 | $7.43 | $7.43 | 17,300 | — | — |
| 2018-05-16 | $7.56 | $7.56 | 14,467 | — | — |
| 2018-05-15 | $7.71 | $7.71 | 18,800 | — | — |
| 2018-05-14 | $8.31 | $8.31 | 45,533 | — | — |
| 2018-05-11 | $8.23 | $8.23 | 73,333 | — | — |
| 2018-05-10 | $7.44 | $7.44 | 1,867 | — | — |
| 2018-05-09 | $6.78 | $6.78 | 4,167 | — | — |
| 2018-05-08 | $7.26 | $7.26 | 12,167 | — | — |
| 2018-05-07 | $8.04 | $8.04 | 2,300 | — | — |
| 2018-05-04 | $7.99 | $7.99 | 2,700 | — | — |
| 2018-05-03 | $7.80 | $7.80 | 5,133 | — | — |
| 2018-05-02 | $7.89 | $7.89 | 1,300 | — | — |
| 2018-05-01 | $7.95 | $7.95 | 7,300 | — | — |
| 2018-04-30 | $8.17 | $8.17 | 2,200 | — | — |
| 2018-04-27 | $8.85 | $8.85 | 4,367 | — | — |
| 2018-04-26 | $8.16 | $8.16 | 6,500 | — | — |
| 2018-04-25 | $7.83 | $7.83 | 14,100 | — | — |
| 2018-04-24 | $8.82 | $8.82 | 13,100 | — | — |
| 2018-04-23 | $8.37 | $8.37 | 3,100 | — | — |
| 2018-04-20 | $8.53 | $8.53 | 10,600 | — | — |
| 2018-04-19 | $8.64 | $8.64 | 2,833 | — | — |
| 2018-04-18 | $9.51 | $9.51 | 1,333 | — | — |
| 2018-04-17 | $10.11 | $10.11 | 5,133 | — | — |
| 2018-04-16 | $9.58 | $9.58 | 4,333 | — | — |
| 2018-04-13 | $8.40 | $8.40 | 1,967 | — | — |
| 2018-04-12 | $8.25 | $8.25 | 1,167 | — | — |
| 2018-04-11 | $7.77 | $7.77 | 733 | — | — |
| 2018-04-10 | $7.92 | $7.92 | 133 | — | — |
| 2018-04-09 | $8.13 | $8.13 | 2,200 | — | — |
| 2018-04-06 | $8.49 | $8.49 | 1,200 | — | — |
| 2018-04-05 | $8.31 | $8.31 | 2,167 | — | — |
| 2018-04-04 | $7.88 | $7.88 | 6,200 | — | — |
| 2018-04-03 | $8.46 | $8.46 | 167 | — | — |
| 2018-04-02 | $8.10 | $8.10 | 333 | — | — |
| 2018-03-29 | $8.06 | $8.06 | 3,067 | — | — |
| 2018-03-28 | $7.86 | $7.86 | 9,500 | — | — |
| 2018-03-27 | $7.98 | $7.98 | 6,500 | — | — |
| 2018-03-26 | $8.46 | $8.46 | 2,500 | — | — |
| 2018-03-23 | $9.00 | $9.00 | 0 | — | — |
| 2018-03-22 | $9.00 | $9.00 | 5,467 | — | — |
| 2018-03-21 | $9.06 | $9.06 | 11,067 | — | — |
| 2018-03-20 | $9.45 | $9.45 | 3,867 | — | — |
| 2018-03-19 | $9.77 | $9.77 | 2,367 | — | — |
| 2018-03-16 | $9.66 | $9.66 | 5,567 | — | — |
| 2018-03-15 | $9.84 | $9.84 | 6,000 | — | — |
| 2018-03-14 | $9.83 | $9.83 | 10,167 | — | — |
| 2018-03-13 | $9.90 | $9.90 | 367 | — | — |
| 2018-03-12 | $10.29 | $10.29 | 8,633 | — | — |
| 2018-03-09 | $10.50 | $10.50 | 1,600 | — | — |
| 2018-03-08 | $10.77 | $10.77 | 1,333 | — | — |
| 2018-03-07 | $11.07 | $11.07 | 3,433 | — | — |
| 2018-03-06 | $11.43 | $11.43 | 3,300 | — | — |
| 2018-03-05 | $11.30 | $11.30 | 133 | — | — |
| 2018-03-02 | $10.95 | $10.95 | 167 | — | — |
| 2018-03-01 | $10.49 | $10.49 | 1,133 | — | — |
| 2018-02-28 | $11.00 | $11.00 | 1,867 | — | — |
| 2018-02-27 | $10.77 | $10.77 | 12,367 | — | — |
| 2018-02-26 | $10.65 | $10.65 | 3,000 | — | — |
| 2018-02-23 | $10.62 | $10.62 | 3,900 | — | — |
| 2018-02-22 | $10.80 | $10.80 | 1,833 | — | — |
| 2018-02-21 | $11.10 | $11.10 | 2,000 | — | — |
| 2018-02-20 | $11.24 | $11.24 | 667 | — | — |
| 2018-02-16 | $11.58 | $11.58 | 1,067 | — | — |
| 2018-02-15 | $11.64 | $11.64 | 367 | — | — |
| 2018-02-14 | $11.55 | $11.55 | 2,133 | — | — |
| 2018-02-13 | $11.64 | $11.64 | 4,167 | — | — |
| 2018-02-12 | $11.68 | $11.68 | 1,733 | — | — |
| 2018-02-09 | $10.98 | $10.98 | 1,933 | — | — |
| 2018-02-08 | $11.39 | $11.39 | 1,167 | — | — |
| 2018-02-07 | $12.39 | $12.39 | 3,800 | — | — |
| 2018-02-06 | $11.35 | $11.35 | 3,333 | — | — |
| 2018-02-05 | $10.89 | $10.89 | 9,433 | — | — |
| 2018-02-02 | $12.34 | $12.34 | 4,467 | — | — |
| 2018-02-01 | $13.23 | $13.23 | 5,867 | — | — |
| 2018-01-31 | $13.21 | $13.21 | 1,333 | — | — |
| 2018-01-30 | $13.25 | $13.25 | 8,033 | — | — |
| 2018-01-29 | $14.43 | $14.43 | 1,533 | — | — |
| 2018-01-26 | $14.79 | $14.79 | 433 | — | — |
| 2018-01-25 | $14.52 | $14.52 | 767 | — | — |
| 2018-01-24 | $14.59 | $14.59 | 3,267 | — | — |
| 2018-01-23 | $15.04 | $15.04 | 5,400 | — | — |
| 2018-01-22 | $16.60 | $16.60 | 667 | — | — |
| 2018-01-19 | $16.14 | $16.14 | 2,200 | — | — |
| 2018-01-18 | $16.03 | $16.03 | 567 | — | — |
| 2018-01-17 | $16.01 | $16.01 | 2,433 | — | — |
| 2018-01-16 | $15.97 | $15.97 | 5,567 | — | — |
| 2018-01-12 | $14.88 | $14.88 | 3,867 | — | — |
| 2018-01-11 | $15.37 | $15.37 | 3,233 | — | — |
| 2018-01-10 | $15.65 | $15.65 | 1,900 | — | — |
| 2018-01-09 | $15.54 | $15.54 | 8,467 | — | — |
| 2018-01-08 | $16.68 | $16.68 | 10,533 | — | — |
| 2018-01-05 | $16.68 | $16.68 | 8,867 | — | — |
| 2018-01-04 | $16.02 | $16.02 | 4,733 | — | — |
| 2018-01-03 | $15.93 | $15.93 | 2,900 | — | — |
| 2018-01-02 | $16.08 | $16.08 | 2,167 | — | — |