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
- 1986-08-07 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 | $12.08 | $12.08 | 14,500 | — | — |
| 2018-12-28 | $12.40 | $12.40 | 25,800 | — | — |
| 2018-12-27 | $11.90 | $11.90 | 22,800 | — | — |
| 2018-12-26 | $11.99 | $11.99 | 29,400 | — | — |
| 2018-12-24 | $11.46 | $11.46 | 18,400 | — | — |
| 2018-12-21 | $12.00 | $12.00 | 76,700 | — | — |
| 2018-12-20 | $11.92 | $11.92 | 81,700 | — | — |
| 2018-12-19 | $12.42 | $12.42 | 23,900 | — | — |
| 2018-12-18 | $13.34 | $13.34 | 36,100 | — | — |
| 2018-12-17 | $12.62 | $12.62 | 39,600 | — | — |
| 2018-12-14 | $12.85 | $12.85 | 45,900 | — | — |
| 2018-12-13 | $13.67 | $13.67 | 47,800 | — | — |
| 2018-12-12 | $13.66 | $13.66 | 37,900 | — | — |
| 2018-12-11 | $13.70 | $13.70 | 18,300 | — | — |
| 2018-12-10 | $13.77 | $13.77 | 26,900 | — | — |
| 2018-12-07 | $14.06 | $14.06 | 33,500 | — | — |
| 2018-12-06 | $14.16 | $14.16 | 36,200 | — | — |
| 2018-12-04 | $14.49 | $14.49 | 20,500 | — | — |
| 2018-12-03 | $14.40 | $14.40 | 46,200 | — | — |
| 2018-11-30 | $14.60 | $14.60 | 79,800 | — | — |
| 2018-11-29 | $14.45 | $14.45 | 76,500 | — | — |
| 2018-11-28 | $14.32 | $14.32 | 52,700 | — | — |
| 2018-11-27 | $14.28 | $14.28 | 50,900 | — | — |
| 2018-11-26 | $14.44 | $14.44 | 58,100 | — | — |
| 2018-11-23 | $13.80 | $13.80 | 62,900 | — | — |
| 2018-11-21 | $13.84 | $13.84 | 56,300 | — | — |
| 2018-11-20 | $13.89 | $13.89 | 62,600 | — | — |
| 2018-11-19 | $14.20 | $14.20 | 93,500 | — | — |
| 2018-11-16 | $14.40 | $14.40 | 175,700 | — | — |
| 2018-11-15 | $14.10 | $14.10 | 61,900 | — | — |
| 2018-11-14 | $13.82 | $13.82 | 48,600 | — | — |
| 2018-11-13 | $13.57 | $13.57 | 102,700 | — | — |
| 2018-11-12 | $12.55 | $12.55 | 81,800 | — | — |
| 2018-11-09 | $12.08 | $12.08 | 174,200 | — | — |
| 2018-11-08 | $9.30 | $9.30 | 16,200 | — | — |
| 2018-11-07 | $9.18 | $9.18 | 23,500 | — | — |
| 2018-11-06 | $9.12 | $9.12 | 2,200 | — | — |
| 2018-11-05 | $9.25 | $9.25 | 2,300 | — | — |
| 2018-11-02 | $9.60 | $9.60 | 2,300 | — | — |
| 2018-11-01 | $9.60 | $9.60 | 3,000 | — | — |
| 2018-10-31 | $8.80 | $8.80 | 6,300 | — | — |
| 2018-10-30 | $9.00 | $9.00 | 6,300 | — | — |
| 2018-10-29 | $9.01 | $9.01 | 7,700 | — | — |
| 2018-10-26 | $8.82 | $8.82 | 5,600 | — | — |
| 2018-10-25 | $8.98 | $8.98 | 600 | — | — |
| 2018-10-24 | $9.21 | $9.21 | 8,000 | — | — |
| 2018-10-23 | $9.15 | $9.15 | 13,900 | — | — |
| 2018-10-22 | $9.52 | $9.52 | 10,000 | — | — |
| 2018-10-19 | $9.51 | $9.51 | 11,500 | — | — |
| 2018-10-18 | $9.84 | $9.84 | 2,200 | — | — |
| 2018-10-17 | $9.74 | $9.74 | 2,100 | — | — |
| 2018-10-16 | $9.83 | $9.83 | 11,700 | — | — |
| 2018-10-15 | $10.05 | $10.05 | 10,100 | — | — |
| 2018-10-12 | $9.60 | $9.60 | 3,400 | — | — |
| 2018-10-11 | $8.99 | $8.99 | 12,000 | — | — |
| 2018-10-10 | $9.00 | $9.00 | 20,800 | — | — |
| 2018-10-09 | $9.84 | $9.84 | 7,000 | — | — |
| 2018-10-08 | $9.40 | $9.40 | 22,800 | — | — |
| 2018-10-05 | $10.08 | $10.08 | 4,000 | — | — |
| 2018-10-04 | $10.66 | $10.66 | 13,200 | — | — |
| 2018-10-03 | $10.12 | $10.12 | 15,200 | — | — |
| 2018-10-02 | $10.11 | $10.11 | 9,400 | — | — |
| 2018-10-01 | $10.30 | $10.30 | 32,800 | — | — |
| 2018-09-28 | $10.40 | $10.40 | 20,800 | — | — |
| 2018-09-27 | $11.30 | $11.30 | 32,700 | — | — |
| 2018-09-26 | $11.20 | $11.20 | 33,800 | — | — |
| 2018-09-25 | $12.45 | $12.45 | 52,700 | — | — |
| 2018-09-24 | $12.25 | $12.25 | 38,500 | — | — |
| 2018-09-21 | $12.65 | $12.65 | 55,100 | — | — |
| 2018-09-20 | $12.45 | $12.45 | 41,900 | — | — |
| 2018-09-19 | $11.70 | $11.70 | 105,500 | — | — |
| 2018-09-18 | $12.45 | $12.45 | 153,200 | — | — |
| 2018-09-17 | $11.70 | $11.70 | 79,500 | — | — |
| 2018-09-14 | $10.30 | $10.30 | 31,200 | — | — |
| 2018-09-13 | $10.20 | $10.20 | 58,900 | — | — |
| 2018-09-12 | $9.90 | $9.90 | 20,500 | — | — |
| 2018-09-11 | $9.50 | $9.50 | 28,900 | — | — |
| 2018-09-10 | $9.45 | $9.45 | 32,200 | — | — |
| 2018-09-07 | $9.75 | $9.75 | 32,200 | — | — |
| 2018-09-06 | $10.00 | $10.00 | 46,000 | — | — |
| 2018-09-05 | $9.80 | $9.80 | 59,000 | — | — |
| 2018-09-04 | $9.35 | $9.35 | 80,600 | — | — |
| 2018-08-31 | $8.95 | $8.95 | 147,600 | — | — |
| 2018-08-30 | $7.10 | $7.10 | 4,300 | — | — |
| 2018-08-29 | $7.05 | $7.05 | 3,800 | — | — |
| 2018-08-28 | $7.25 | $7.25 | 2,900 | — | — |
| 2018-08-27 | $7.15 | $7.15 | 1,700 | — | — |
| 2018-08-24 | $7.20 | $7.20 | 7,200 | — | — |
| 2018-08-23 | $7.00 | $7.00 | 14,500 | — | — |
| 2018-08-22 | $7.05 | $7.05 | 9,100 | — | — |
| 2018-08-21 | $6.80 | $6.80 | 4,800 | — | — |
| 2018-08-20 | $6.90 | $6.90 | 8,100 | — | — |
| 2018-08-17 | $6.60 | $6.60 | 2,500 | — | — |
| 2018-08-16 | $6.70 | $6.70 | 30,300 | — | — |
| 2018-08-15 | $6.65 | $6.65 | 17,500 | — | — |
| 2018-08-14 | $6.55 | $6.55 | 16,800 | — | — |
| 2018-08-13 | $6.56 | $6.56 | 400 | — | — |
| 2018-08-10 | $6.70 | $6.70 | 30,100 | — | — |
| 2018-08-09 | $6.65 | $6.65 | 6,400 | — | — |
| 2018-08-08 | $6.35 | $6.35 | 13,200 | — | — |
| 2018-08-07 | $6.36 | $6.36 | 2,000 | — | — |
| 2018-08-06 | $6.30 | $6.30 | 17,000 | — | — |
| 2018-08-03 | $6.25 | $6.25 | 7,400 | — | — |
| 2018-08-02 | $6.24 | $6.24 | 4,800 | — | — |
| 2018-08-01 | $6.40 | $6.40 | 2,000 | — | — |
| 2018-07-31 | $6.20 | $6.20 | 9,500 | — | — |
| 2018-07-30 | $6.33 | $6.33 | 2,700 | — | — |
| 2018-07-27 | $6.49 | $6.49 | 400 | — | — |
| 2018-07-26 | $6.46 | $6.46 | 5,900 | — | — |
| 2018-07-25 | $6.50 | $6.50 | 5,000 | — | — |
| 2018-07-24 | $6.60 | $6.60 | 800 | — | — |
| 2018-07-23 | $6.70 | $6.70 | 400 | — | — |
| 2018-07-20 | $6.74 | $6.74 | 100 | — | — |
| 2018-07-19 | $6.75 | $6.75 | 1,000 | — | — |
| 2018-07-18 | $6.70 | $6.70 | 1,200 | — | — |
| 2018-07-17 | $6.72 | $6.72 | 700 | — | — |
| 2018-07-16 | $6.65 | $6.65 | 2,100 | — | — |
| 2018-07-13 | $6.64 | $6.64 | 400 | — | — |
| 2018-07-12 | $6.65 | $6.65 | 2,700 | — | — |
| 2018-07-11 | $6.68 | $6.68 | 800 | — | — |
| 2018-07-10 | $6.65 | $6.65 | 2,400 | — | — |
| 2018-07-09 | $6.67 | $6.67 | 3,800 | — | — |
| 2018-07-06 | $6.66 | $6.66 | 4,200 | — | — |
| 2018-07-05 | $6.60 | $6.60 | 2,800 | — | — |
| 2018-07-03 | $6.60 | $6.60 | 1,100 | — | — |
| 2018-07-02 | $6.60 | $6.60 | 5,500 | — | — |
| 2018-06-29 | $6.65 | $6.65 | 700 | — | — |
| 2018-06-28 | $6.65 | $6.65 | 1,400 | — | — |
| 2018-06-27 | $6.60 | $6.60 | 0 | — | — |
| 2018-06-26 | $6.60 | $6.60 | 2,000 | — | — |
| 2018-06-25 | $6.65 | $6.65 | 10,900 | — | — |
| 2018-06-22 | $6.60 | $6.60 | 3,800 | — | — |
| 2018-06-21 | $6.57 | $6.57 | 2,500 | — | — |
| 2018-06-20 | $6.64 | $6.64 | 13,400 | — | — |
| 2018-06-19 | $6.45 | $6.45 | 4,900 | — | — |
| 2018-06-18 | $6.40 | $6.40 | 5,300 | — | — |
| 2018-06-15 | $6.40 | $6.40 | 7,400 | — | — |
| 2018-06-14 | $6.25 | $6.25 | 13,100 | — | — |
| 2018-06-13 | $6.30 | $6.30 | 5,400 | — | — |
| 2018-06-12 | $6.28 | $6.28 | 16,600 | — | — |
| 2018-06-11 | $6.33 | $6.33 | 8,400 | — | — |
| 2018-06-08 | $6.35 | $6.35 | 7,900 | — | — |
| 2018-06-07 | $6.30 | $6.30 | 15,500 | — | — |
| 2018-06-06 | $6.35 | $6.35 | 26,700 | — | — |
| 2018-06-05 | $6.55 | $6.55 | 5,900 | — | — |
| 2018-06-04 | $6.58 | $6.58 | 5,200 | — | — |
| 2018-06-01 | $6.70 | $6.70 | 4,500 | — | — |
| 2018-05-31 | $6.70 | $6.70 | 6,200 | — | — |
| 2018-05-30 | $6.55 | $6.55 | 8,400 | — | — |
| 2018-05-29 | $6.60 | $6.60 | 2,700 | — | — |
| 2018-05-25 | $6.55 | $6.55 | 4,600 | — | — |
| 2018-05-24 | $6.60 | $6.60 | 2,900 | — | — |
| 2018-05-23 | $6.50 | $6.50 | 5,200 | — | — |
| 2018-05-22 | $6.66 | $6.66 | 2,500 | — | — |
| 2018-05-21 | $6.65 | $6.65 | 11,700 | — | — |
| 2018-05-18 | $6.65 | $6.65 | 2,300 | — | — |
| 2018-05-17 | $6.65 | $6.65 | 2,500 | — | — |
| 2018-05-16 | $6.60 | $6.60 | 10,100 | — | — |
| 2018-05-15 | $6.65 | $6.65 | 5,400 | — | — |
| 2018-05-14 | $6.80 | $6.80 | 20,900 | — | — |
| 2018-05-11 | $6.88 | $6.88 | 11,600 | — | — |
| 2018-05-10 | $6.95 | $6.95 | 5,300 | — | — |
| 2018-05-09 | $6.85 | $6.85 | 2,400 | — | — |
| 2018-05-08 | $6.85 | $6.85 | 4,300 | — | — |
| 2018-05-07 | $6.95 | $6.95 | 5,600 | — | — |
| 2018-05-04 | $6.80 | $6.80 | 600 | — | — |
| 2018-05-03 | $6.85 | $6.85 | 11,200 | — | — |
| 2018-05-02 | $6.78 | $6.78 | 1,600 | — | — |
| 2018-05-01 | $6.75 | $6.75 | 400 | — | — |
| 2018-04-30 | $6.75 | $6.75 | 2,300 | — | — |
| 2018-04-27 | $6.70 | $6.70 | 3,700 | — | — |
| 2018-04-26 | $6.78 | $6.78 | 600 | — | — |
| 2018-04-25 | $6.80 | $6.80 | 5,800 | — | — |
| 2018-04-24 | $6.80 | $6.80 | 1,900 | — | — |
| 2018-04-23 | $6.85 | $6.85 | 6,700 | — | — |
| 2018-04-20 | $6.85 | $6.85 | 3,400 | — | — |
| 2018-04-19 | $6.88 | $6.88 | 3,900 | — | — |
| 2018-04-18 | $6.88 | $6.88 | 2,000 | — | — |
| 2018-04-17 | $6.88 | $6.88 | 3,500 | — | — |
| 2018-04-16 | $6.95 | $6.95 | 16,600 | — | — |
| 2018-04-13 | $7.00 | $7.00 | 4,600 | — | — |
| 2018-04-12 | $6.95 | $6.95 | 2,500 | — | — |
| 2018-04-11 | $6.97 | $6.97 | 3,300 | — | — |
| 2018-04-10 | $7.00 | $7.00 | 3,000 | — | — |
| 2018-04-09 | $6.96 | $6.96 | 7,300 | — | — |
| 2018-04-06 | $6.85 | $6.85 | 20,500 | — | — |
| 2018-04-05 | $6.94 | $6.94 | 2,600 | — | — |
| 2018-04-04 | $6.90 | $6.90 | 10,400 | — | — |
| 2018-04-03 | $6.85 | $6.85 | 1,400 | — | — |
| 2018-04-02 | $6.75 | $6.75 | 8,000 | — | — |
| 2018-03-29 | $6.85 | $6.85 | 6,900 | — | — |
| 2018-03-28 | $6.90 | $6.90 | 1,200 | — | — |
| 2018-03-27 | $6.95 | $6.95 | 1,500 | — | — |
| 2018-03-26 | $6.90 | $6.90 | 1,100 | — | — |
| 2018-03-23 | $6.90 | $6.90 | 5,600 | — | — |
| 2018-03-22 | $6.99 | $6.99 | 5,100 | — | — |
| 2018-03-21 | $6.96 | $6.96 | 12,300 | — | — |
| 2018-03-20 | $6.91 | $6.91 | 3,400 | — | — |
| 2018-03-19 | $6.95 | $6.95 | 5,900 | — | — |
| 2018-03-16 | $7.05 | $7.05 | 5,500 | — | — |
| 2018-03-15 | $6.86 | $6.86 | 6,700 | — | — |
| 2018-03-14 | $6.90 | $6.90 | 2,100 | — | — |
| 2018-03-13 | $6.85 | $6.85 | 3,700 | — | — |
| 2018-03-12 | $7.00 | $7.00 | 9,700 | — | — |
| 2018-03-09 | $7.00 | $7.00 | 11,900 | — | — |
| 2018-03-08 | $6.85 | $6.85 | 6,800 | — | — |
| 2018-03-07 | $6.85 | $6.85 | 5,500 | — | — |
| 2018-03-06 | $6.80 | $6.80 | 7,000 | — | — |
| 2018-03-05 | $6.75 | $6.75 | 5,600 | — | — |
| 2018-03-02 | $6.65 | $6.65 | 10,000 | — | — |
| 2018-03-01 | $6.75 | $6.75 | 3,000 | — | — |
| 2018-02-28 | $6.80 | $6.80 | 3,700 | — | — |
| 2018-02-27 | $6.80 | $6.80 | 5,100 | — | — |
| 2018-02-26 | $6.80 | $6.80 | 17,800 | — | — |
| 2018-02-23 | $7.00 | $7.00 | 11,000 | — | — |
| 2018-02-22 | $6.80 | $6.80 | 2,300 | — | — |
| 2018-02-21 | $6.95 | $6.95 | 4,000 | — | — |
| 2018-02-20 | $6.80 | $6.80 | 25,400 | — | — |
| 2018-02-16 | $7.00 | $7.00 | 2,600 | — | — |
| 2018-02-15 | $7.00 | $7.00 | 7,500 | — | — |
| 2018-02-14 | $6.75 | $6.75 | 8,200 | — | — |
| 2018-02-13 | $6.95 | $6.95 | 6,000 | — | — |
| 2018-02-12 | $6.95 | $6.95 | 15,300 | — | — |
| 2018-02-09 | $6.80 | $6.80 | 24,000 | — | — |
| 2018-02-08 | $6.75 | $6.75 | 8,000 | — | — |
| 2018-02-07 | $6.85 | $6.85 | 13,100 | — | — |
| 2018-02-06 | $6.50 | $6.50 | 10,300 | — | — |
| 2018-02-05 | $6.35 | $6.35 | 10,700 | — | — |
| 2018-02-02 | $6.40 | $6.40 | 23,400 | — | — |
| 2018-02-01 | $6.65 | $6.65 | 7,500 | — | — |
| 2018-01-31 | $6.75 | $6.75 | 12,300 | — | — |
| 2018-01-30 | $6.75 | $6.75 | 4,700 | — | — |
| 2018-01-29 | $6.85 | $6.85 | 3,700 | — | — |
| 2018-01-26 | $6.95 | $6.95 | 3,600 | — | — |
| 2018-01-25 | $6.86 | $6.86 | 6,600 | — | — |
| 2018-01-24 | $6.88 | $6.88 | 2,100 | — | — |
| 2018-01-23 | $6.95 | $6.95 | 6,600 | — | — |
| 2018-01-22 | $7.10 | $7.10 | 11,600 | — | — |
| 2018-01-19 | $7.10 | $7.10 | 5,700 | — | — |
| 2018-01-18 | $7.00 | $7.00 | 8,500 | — | — |
| 2018-01-17 | $7.00 | $7.00 | 3,500 | — | — |
| 2018-01-16 | $7.10 | $7.10 | 14,100 | — | — |
| 2018-01-12 | $7.15 | $7.15 | 4,600 | — | — |
| 2018-01-11 | $7.15 | $7.15 | 6,500 | — | — |
| 2018-01-10 | $7.10 | $7.10 | 4,100 | — | — |
| 2018-01-09 | $7.15 | $7.15 | 7,000 | — | — |
| 2018-01-08 | $6.95 | $6.95 | 6,200 | — | — |
| 2018-01-05 | $7.10 | $7.10 | 4,300 | — | — |
| 2018-01-04 | $7.15 | $7.15 | 12,000 | — | — |
| 2018-01-03 | $7.20 | $7.20 | 19,300 | — | — |
| 2018-01-02 | $6.80 | $6.80 | 33,000 | — | — |