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
- 2018-02-05 to 2026-09-03
- 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 | $7.91 | $7.91 | 5,000 | — | — |
| 2018-12-28 | $7.85 | $7.85 | 34,000 | — | — |
| 2018-12-27 | $7.93 | $7.93 | 15,000 | — | — |
| 2018-12-26 | $7.93 | $7.93 | 2,000 | — | — |
| 2018-12-24 | $7.83 | $7.83 | 88,000 | — | — |
| 2018-12-21 | $7.84 | $7.84 | 26,000 | — | — |
| 2018-12-20 | $7.90 | $7.90 | 5,000 | — | — |
| 2018-12-19 | $7.83 | $7.83 | 11,000 | — | — |
| 2018-12-18 | $7.88 | $7.88 | 1,000 | — | — |
| 2018-12-17 | $7.90 | $7.90 | 8,000 | — | — |
| 2018-12-14 | $7.84 | $7.84 | 2,000 | — | — |
| 2018-12-13 | $7.94 | $7.94 | 4,000 | — | — |
| 2018-12-12 | $7.99 | $7.99 | 1,000 | — | — |
| 2018-12-11 | $7.82 | $7.82 | 4,000 | — | — |
| 2018-12-10 | $7.81 | $7.81 | 14,000 | — | — |
| 2018-12-07 | $7.91 | $7.91 | 4,000 | — | — |
| 2018-12-06 | $7.85 | $7.85 | 5,000 | — | — |
| 2018-12-04 | $7.95 | $7.95 | 4,000 | — | — |
| 2018-12-03 | $8.02 | $8.02 | 3,000 | — | — |
| 2018-11-30 | $7.95 | $7.95 | 20,000 | — | — |
| 2018-11-29 | $8.19 | $8.19 | 0 | — | — |
| 2018-11-28 | $8.19 | $8.19 | 1,000 | — | — |
| 2018-11-27 | $8.30 | $8.30 | 36,000 | — | — |
| 2018-11-26 | $8.41 | $8.41 | 0 | — | — |
| 2018-11-23 | $8.41 | $8.41 | 6,000 | — | — |
| 2018-11-21 | $8.44 | $8.44 | 2,000 | — | — |
| 2018-11-20 | $8.38 | $8.38 | 79,000 | — | — |
| 2018-11-19 | $8.50 | $8.50 | 1,000 | — | — |
| 2018-11-16 | $8.44 | $8.44 | 369,000 | — | — |
| 2018-11-15 | $8.38 | $8.38 | 40,000 | — | — |
| 2018-11-14 | $8.32 | $8.32 | 10,000 | — | — |
| 2018-11-13 | $8.35 | $8.35 | 483,000 | — | — |
| 2018-11-12 | $8.41 | $8.41 | 6,000 | — | — |
| 2018-11-09 | $8.72 | $8.72 | 1,000 | — | — |
| 2018-11-08 | $8.72 | $8.72 | 11,000 | — | — |
| 2018-11-07 | $8.72 | $8.72 | 5,000 | — | — |
| 2018-11-06 | $8.65 | $8.65 | 26,000 | — | — |
| 2018-11-05 | $8.67 | $8.67 | 5,000 | — | — |
| 2018-11-02 | $8.68 | $8.68 | 56,000 | — | — |
| 2018-11-01 | $8.56 | $8.56 | 42,000 | — | — |
| 2018-10-31 | $8.37 | $8.37 | 1,000 | — | — |
| 2018-10-30 | $8.37 | $8.37 | 16,000 | — | — |
| 2018-10-29 | $8.30 | $8.30 | 15,000 | — | — |
| 2018-10-26 | $8.24 | $8.24 | 5,000 | — | — |
| 2018-10-25 | $8.24 | $8.24 | 45,000 | — | — |
| 2018-10-24 | $8.29 | $8.29 | 6,000 | — | — |
| 2018-10-23 | $8.29 | $8.29 | 7,000 | — | — |
| 2018-10-22 | $8.20 | $8.20 | 72,000 | — | — |
| 2018-10-19 | $8.25 | $8.25 | 0 | — | — |
| 2018-10-18 | $8.25 | $8.25 | 65,000 | — | — |
| 2018-10-17 | $8.33 | $8.33 | 42,000 | — | — |
| 2018-10-16 | $8.39 | $8.39 | 4,000 | — | — |
| 2018-10-15 | $8.39 | $8.39 | 18,000 | — | — |
| 2018-10-12 | $8.38 | $8.38 | 0 | — | — |
| 2018-10-11 | $8.38 | $8.38 | 109,000 | — | — |
| 2018-10-10 | $8.21 | $8.21 | 64,000 | — | — |
| 2018-10-09 | $8.16 | $8.16 | 30,000 | — | — |
| 2018-10-08 | $8.16 | $8.16 | 94,000 | — | — |
| 2018-10-05 | $8.21 | $8.21 | 3,000 | — | — |
| 2018-10-04 | $8.20 | $8.20 | 10,000 | — | — |
| 2018-10-03 | $8.27 | $8.27 | 3,000 | — | — |
| 2018-10-02 | $8.27 | $8.27 | 100,000 | — | — |
| 2018-10-01 | $8.22 | $8.22 | 104,000 | — | — |
| 2018-09-28 | $8.12 | $8.12 | 41,000 | — | — |
| 2018-09-27 | $8.09 | $8.09 | 38,000 | — | — |
| 2018-09-26 | $8.26 | $8.26 | 139,000 | — | — |
| 2018-09-25 | $8.22 | $8.22 | 71,000 | — | — |
| 2018-09-24 | $8.25 | $8.25 | 41,000 | — | — |
| 2018-09-21 | $8.26 | $8.26 | 17,000 | — | — |
| 2018-09-20 | $8.32 | $8.32 | 22,000 | — | — |
| 2018-09-19 | $8.18 | $8.18 | 23,000 | — | — |
| 2018-09-18 | $8.09 | $8.09 | 57,000 | — | — |
| 2018-09-17 | $7.99 | $7.99 | 17,000 | — | — |
| 2018-09-14 | $7.95 | $7.95 | 197,000 | — | — |
| 2018-09-13 | $8.02 | $8.02 | 50,000 | — | — |
| 2018-09-12 | $7.95 | $7.95 | 30,000 | — | — |
| 2018-09-11 | $7.88 | $7.88 | 55,000 | — | — |
| 2018-09-10 | $7.95 | $7.95 | 151,000 | — | — |
| 2018-09-07 | $7.79 | $7.79 | 82,000 | — | — |
| 2018-09-06 | $7.86 | $7.86 | 62,000 | — | — |
| 2018-09-05 | $7.83 | $7.83 | 62,000 | — | — |
| 2018-09-04 | $7.70 | $7.70 | 26,000 | — | — |
| 2018-08-31 | $7.86 | $7.86 | 8,000 | — | — |
| 2018-08-30 | $7.91 | $7.91 | 13,000 | — | — |
| 2018-08-29 | $7.94 | $7.94 | 2,000 | — | — |
| 2018-08-28 | $7.88 | $7.88 | 56,000 | — | — |
| 2018-08-27 | $8.02 | $8.02 | 8,000 | — | — |
| 2018-08-24 | $7.88 | $7.88 | 18,000 | — | — |
| 2018-08-23 | $7.79 | $7.79 | 6,000 | — | — |
| 2018-08-22 | $7.91 | $7.91 | 24,000 | — | — |
| 2018-08-21 | $7.93 | $7.93 | 4,000 | — | — |
| 2018-08-20 | $7.87 | $7.87 | 0 | — | — |
| 2018-08-17 | $7.87 | $7.87 | 3,000 | — | — |
| 2018-08-16 | $7.84 | $7.84 | 22,000 | — | — |
| 2018-08-15 | $7.65 | $7.65 | 512,000 | — | — |
| 2018-08-14 | $7.99 | $7.99 | 104,000 | — | — |
| 2018-08-13 | $8.00 | $8.00 | 38,000 | — | — |
| 2018-08-10 | $8.27 | $8.27 | 31,000 | — | — |
| 2018-08-09 | $8.30 | $8.30 | 50,000 | — | — |
| 2018-08-08 | $8.29 | $8.29 | 16,000 | — | — |
| 2018-08-07 | $8.27 | $8.27 | 41,000 | — | — |
| 2018-08-06 | $8.22 | $8.22 | 3,000 | — | — |
| 2018-08-03 | $8.28 | $8.28 | 0 | — | — |
| 2018-08-02 | $8.28 | $8.28 | 33,000 | — | — |
| 2018-08-01 | $8.14 | $8.14 | 3,000 | — | — |
| 2018-07-31 | $8.38 | $8.38 | 1,000 | — | — |
| 2018-07-30 | $8.29 | $8.29 | 2,000 | — | — |
| 2018-07-27 | $8.29 | $8.29 | 3,000 | — | — |
| 2018-07-26 | $8.22 | $8.22 | 39,000 | — | — |
| 2018-07-25 | $8.39 | $8.39 | 0 | — | — |
| 2018-07-24 | $8.39 | $8.39 | 12,000 | — | — |
| 2018-07-23 | $8.24 | $8.24 | 2,000 | — | — |
| 2018-07-20 | $8.26 | $8.26 | 25,000 | — | — |
| 2018-07-19 | $8.09 | $8.09 | 17,000 | — | — |
| 2018-07-18 | $8.12 | $8.12 | 2,000 | — | — |
| 2018-07-17 | $8.22 | $8.22 | 80,000 | — | — |
| 2018-07-16 | $8.22 | $8.22 | 11,000 | — | — |
| 2018-07-13 | $8.27 | $8.27 | 19,000 | — | — |
| 2018-07-12 | $8.43 | $8.43 | 37,000 | — | — |
| 2018-07-11 | $8.27 | $8.27 | 67,000 | — | — |
| 2018-07-10 | $8.45 | $8.45 | 157,000 | — | — |
| 2018-07-09 | $8.43 | $8.43 | 0 | — | — |
| 2018-07-06 | $8.43 | $8.43 | 6,000 | — | — |
| 2018-07-05 | $8.38 | $8.38 | 40,000 | — | — |
| 2018-07-03 | $8.39 | $8.39 | 31,000 | — | — |
| 2018-07-02 | $8.15 | $8.15 | 137,000 | — | — |
| 2018-06-29 | $8.50 | $8.50 | 0 | — | — |
| 2018-06-28 | $8.50 | $8.50 | 2,000 | — | — |
| 2018-06-27 | $8.53 | $8.53 | 177,000 | — | — |
| 2018-06-26 | $8.66 | $8.66 | 0 | — | — |
| 2018-06-25 | $8.66 | $8.66 | 1,000 | — | — |
| 2018-06-22 | $8.72 | $8.72 | 133,000 | — | — |
| 2018-06-21 | $8.70 | $8.70 | 0 | — | — |
| 2018-06-20 | $8.70 | $8.70 | 36,000 | — | — |
| 2018-06-19 | $8.67 | $8.67 | 15,000 | — | — |
| 2018-06-18 | $8.81 | $8.81 | 77,000 | — | — |
| 2018-06-15 | $8.85 | $8.85 | 69,000 | — | — |
| 2018-06-14 | $9.08 | $9.08 | 74,000 | — | — |
| 2018-06-13 | $9.04 | $9.04 | 0 | — | — |
| 2018-06-12 | $9.04 | $9.04 | 10,000 | — | — |
| 2018-06-11 | $9.04 | $9.04 | 26,000 | — | — |
| 2018-06-08 | $9.04 | $9.04 | 76,000 | — | — |
| 2018-06-07 | $8.97 | $8.97 | 98,000 | — | — |
| 2018-06-06 | $9.04 | $9.04 | 20,000 | — | — |
| 2018-06-05 | $8.93 | $8.93 | 58,000 | — | — |
| 2018-06-04 | $9.04 | $9.04 | 35,000 | — | — |
| 2018-06-01 | $9.04 | $9.04 | 22,000 | — | — |
| 2018-05-31 | $9.08 | $9.08 | 30,000 | — | — |
| 2018-05-30 | $9.07 | $9.07 | 11,000 | — | — |
| 2018-05-29 | $9.07 | $9.07 | 11,000 | — | — |
| 2018-05-25 | $8.99 | $8.99 | 16,000 | — | — |
| 2018-05-24 | $9.10 | $9.10 | 11,000 | — | — |
| 2018-05-23 | $9.00 | $9.00 | 25,000 | — | — |
| 2018-05-22 | $8.85 | $8.85 | 25,000 | — | — |
| 2018-05-21 | $8.85 | $8.85 | 10,000 | — | — |
| 2018-05-18 | $8.87 | $8.87 | 0 | — | — |
| 2018-05-17 | $8.87 | $8.87 | 2,000 | — | — |
| 2018-05-16 | $9.12 | $9.12 | 0 | — | — |
| 2018-05-15 | $9.12 | $9.12 | 0 | — | — |
| 2018-05-14 | $9.12 | $9.12 | 10,000 | — | — |
| 2018-05-11 | $9.07 | $9.07 | 0 | — | — |
| 2018-05-10 | $9.07 | $9.07 | 0 | — | — |
| 2018-05-09 | $9.07 | $9.07 | 0 | — | — |
| 2018-05-08 | $9.07 | $9.07 | 1,000 | — | — |
| 2018-05-07 | $9.06 | $9.06 | 0 | — | — |
| 2018-05-04 | $9.06 | $9.06 | 0 | — | — |
| 2018-05-03 | $9.06 | $9.06 | 0 | — | — |
| 2018-05-02 | $9.06 | $9.06 | 0 | — | — |
| 2018-05-01 | $9.06 | $9.06 | 10,000 | — | — |
| 2018-04-30 | $9.06 | $9.06 | 0 | — | — |
| 2018-04-27 | $9.06 | $9.06 | 0 | — | — |
| 2018-04-26 | $9.06 | $9.06 | 49,000 | — | — |
| 2018-04-25 | $9.09 | $9.09 | 112,000 | — | — |
| 2018-04-24 | $9.35 | $9.35 | 0 | — | — |
| 2018-04-23 | $9.35 | $9.35 | 0 | — | — |
| 2018-04-20 | $9.35 | $9.35 | 0 | — | — |
| 2018-04-19 | $9.35 | $9.35 | 0 | — | — |
| 2018-04-18 | $9.35 | $9.35 | 0 | — | — |
| 2018-04-17 | $9.35 | $9.35 | 19,000 | — | — |
| 2018-04-16 | $9.14 | $9.14 | 0 | — | — |
| 2018-04-13 | $9.14 | $9.14 | 0 | — | — |
| 2018-04-12 | $9.14 | $9.14 | 0 | — | — |
| 2018-04-11 | $9.14 | $9.14 | 0 | — | — |
| 2018-04-10 | $9.14 | $9.14 | 0 | — | — |
| 2018-04-09 | $9.14 | $9.14 | 0 | — | — |
| 2018-04-06 | $9.14 | $9.14 | 1,000 | — | — |
| 2018-04-05 | $9.32 | $9.32 | 0 | — | — |
| 2018-04-04 | $9.32 | $9.32 | 0 | — | — |
| 2018-04-03 | $9.32 | $9.32 | 0 | — | — |
| 2018-04-02 | $9.32 | $9.32 | 0 | — | — |
| 2018-03-29 | $9.32 | $9.32 | 1,000 | — | — |
| 2018-03-28 | $9.52 | $9.52 | 0 | — | — |
| 2018-03-27 | $9.52 | $9.52 | 0 | — | — |
| 2018-03-26 | $9.52 | $9.52 | 5,000 | — | — |
| 2018-03-23 | $9.48 | $9.48 | 0 | — | — |
| 2018-03-22 | $9.48 | $9.48 | 0 | — | — |
| 2018-03-21 | $9.48 | $9.48 | 6,000 | — | — |
| 2018-03-20 | $9.54 | $9.54 | 0 | — | — |
| 2018-03-19 | $9.54 | $9.54 | 6,000 | — | — |
| 2018-03-16 | $9.53 | $9.53 | 0 | — | — |
| 2018-03-15 | $9.53 | $9.53 | 6,000 | — | — |
| 2018-03-14 | $9.64 | $9.64 | 0 | — | — |
| 2018-03-13 | $9.64 | $9.64 | 0 | — | — |
| 2018-03-12 | $9.64 | $9.64 | 2,000 | — | — |
| 2018-03-09 | $9.55 | $9.55 | 6,000 | — | — |
| 2018-03-08 | $9.57 | $9.57 | 0 | — | — |
| 2018-03-07 | $9.57 | $9.57 | 0 | — | — |
| 2018-03-06 | $9.57 | $9.57 | 0 | — | — |
| 2018-03-05 | $9.57 | $9.57 | 3,000 | — | — |
| 2018-03-02 | $9.64 | $9.64 | 2,000 | — | — |
| 2018-03-01 | $9.82 | $9.82 | 0 | — | — |
| 2018-02-28 | $9.82 | $9.82 | 9,000 | — | — |
| 2018-02-27 | $9.99 | $9.99 | 0 | — | — |
| 2018-02-26 | $9.99 | $9.99 | 11,000 | — | — |
| 2018-02-23 | $10.03 | $10.03 | 0 | — | — |
| 2018-02-22 | $10.03 | $10.03 | 0 | — | — |
| 2018-02-21 | $10.03 | $10.03 | 0 | — | — |
| 2018-02-20 | $10.03 | $10.03 | 22,000 | — | — |
| 2018-02-16 | $10.04 | $10.04 | 1,000 | — | — |
| 2018-02-15 | $9.98 | $9.98 | 0 | — | — |
| 2018-02-14 | $9.98 | $9.98 | 25,000 | — | — |
| 2018-02-13 | $9.74 | $9.74 | 3,000 | — | — |
| 2018-02-12 | $9.72 | $9.72 | 9,000 | — | — |
| 2018-02-09 | $9.61 | $9.61 | 5,000 | — | — |
| 2018-02-08 | $9.75 | $9.75 | 1,000 | — | — |
| 2018-02-07 | $9.79 | $9.79 | 22,000 | — | — |
| 2018-02-06 | $9.88 | $9.88 | 8,000 | — | — |
| 2018-02-05 | $9.95 | $9.95 | 9,000 | — | — |