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
- 2015-10-29 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 | $5.89 | $5.89 | 3,900 | — | — |
| 2018-12-28 | $5.75 | $5.75 | 15,400 | — | — |
| 2018-12-27 | $5.55 | $5.55 | 3,200 | — | — |
| 2018-12-26 | $5.38 | $5.38 | 3,900 | — | — |
| 2018-12-24 | $5.35 | $5.35 | 3,700 | — | — |
| 2018-12-21 | $5.60 | $5.60 | 17,000 | — | — |
| 2018-12-20 | $5.53 | $5.53 | 5,800 | — | — |
| 2018-12-19 | $5.53 | $5.53 | 7,000 | — | — |
| 2018-12-18 | $5.81 | $5.81 | 900 | — | — |
| 2018-12-17 | $5.82 | $5.82 | 4,300 | — | — |
| 2018-12-14 | $5.70 | $5.70 | 2,400 | — | — |
| 2018-12-13 | $5.86 | $5.86 | 6,900 | — | — |
| 2018-12-12 | $6.07 | $6.07 | 4,800 | — | — |
| 2018-12-11 | $5.85 | $5.85 | 5,100 | — | — |
| 2018-12-10 | $6.38 | $6.38 | 7,200 | — | — |
| 2018-12-07 | $6.63 | $6.63 | 11,700 | — | — |
| 2018-12-06 | $6.93 | $6.93 | 4,700 | — | — |
| 2018-12-04 | $6.89 | $6.89 | 9,500 | — | — |
| 2018-12-03 | $6.86 | $6.86 | 5,500 | — | — |
| 2018-11-30 | $7.16 | $7.16 | 20,300 | — | — |
| 2018-11-29 | $7.12 | $7.12 | 7,500 | — | — |
| 2018-11-28 | $7.30 | $7.30 | 13,000 | — | — |
| 2018-11-27 | $7.24 | $7.24 | 3,700 | — | — |
| 2018-11-26 | $7.33 | $7.33 | 73,300 | — | — |
| 2018-11-23 | $7.04 | $7.04 | 10,300 | — | — |
| 2018-11-21 | $7.14 | $7.14 | 70,100 | — | — |
| 2018-11-20 | $6.43 | $6.43 | 12,000 | — | — |
| 2018-11-19 | $5.71 | $5.71 | 19,200 | — | — |
| 2018-11-16 | $5.51 | $5.51 | 20,600 | — | — |
| 2018-11-15 | $4.75 | $4.75 | 53,200 | — | — |
| 2018-11-14 | $5.51 | $5.51 | 20,400 | — | — |
| 2018-11-13 | $5.14 | $5.14 | 7,700 | — | — |
| 2018-11-12 | $5.36 | $5.36 | 3,500 | — | — |
| 2018-11-09 | $5.30 | $5.30 | 6,900 | — | — |
| 2018-11-08 | $5.31 | $5.31 | 7,000 | — | — |
| 2018-11-07 | $5.45 | $5.45 | 12,700 | — | — |
| 2018-11-06 | $5.33 | $5.33 | 11,000 | — | — |
| 2018-11-05 | $5.22 | $5.22 | 24,300 | — | — |
| 2018-11-02 | $5.25 | $5.25 | 63,300 | — | — |
| 2018-11-01 | $6.53 | $6.53 | 82,000 | — | — |
| 2018-10-31 | $6.95 | $6.95 | 127,700 | — | — |
| 2018-10-30 | $6.75 | $6.75 | 201,700 | — | — |
| 2018-10-29 | $6.50 | $6.50 | 64,100 | — | — |
| 2018-10-26 | $6.15 | $6.15 | 54,000 | — | — |
| 2018-10-25 | $5.85 | $5.85 | 29,300 | — | — |
| 2018-10-24 | $5.60 | $5.60 | 24,500 | — | — |
| 2018-10-23 | $5.79 | $5.79 | 32,000 | — | — |
| 2018-10-22 | $5.40 | $5.40 | 12,100 | — | — |
| 2018-10-19 | $5.39 | $5.39 | 20,600 | — | — |
| 2018-10-18 | $5.68 | $5.68 | 11,100 | — | — |
| 2018-10-17 | $5.69 | $5.69 | 8,400 | — | — |
| 2018-10-16 | $5.70 | $5.70 | 29,700 | — | — |
| 2018-10-15 | $5.34 | $5.34 | 11,300 | — | — |
| 2018-10-12 | $5.26 | $5.26 | 74,000 | — | — |
| 2018-10-11 | $5.30 | $5.30 | 35,100 | — | — |
| 2018-10-10 | $5.29 | $5.29 | 99,000 | — | — |
| 2018-10-09 | $5.45 | $5.45 | 22,600 | — | — |
| 2018-10-08 | $5.41 | $5.41 | 17,400 | — | — |
| 2018-10-05 | $5.40 | $5.40 | 33,300 | — | — |
| 2018-10-04 | $5.29 | $5.29 | 82,300 | — | — |
| 2018-10-03 | $5.68 | $5.68 | 30,600 | — | — |
| 2018-10-02 | $5.60 | $5.60 | 14,000 | — | — |
| 2018-10-01 | $5.37 | $5.37 | 57,800 | — | — |
| 2018-09-28 | $5.80 | $5.80 | 34,700 | — | — |
| 2018-09-27 | $5.58 | $5.58 | 33,000 | — | — |
| 2018-09-26 | $5.67 | $5.67 | 23,800 | — | — |
| 2018-09-25 | $5.49 | $5.49 | 7,600 | — | — |
| 2018-09-24 | $5.59 | $5.59 | 4,800 | — | — |
| 2018-09-21 | $5.45 | $5.45 | 94,400 | — | — |
| 2018-09-20 | $5.76 | $5.76 | 17,000 | — | — |
| 2018-09-19 | $5.65 | $5.65 | 14,100 | — | — |
| 2018-09-18 | $5.50 | $5.50 | 8,600 | — | — |
| 2018-09-17 | $5.45 | $5.45 | 11,600 | — | — |
| 2018-09-14 | $5.60 | $5.60 | 14,700 | — | — |
| 2018-09-13 | $5.53 | $5.53 | 12,800 | — | — |
| 2018-09-12 | $5.58 | $5.58 | 7,700 | — | — |
| 2018-09-11 | $5.60 | $5.60 | 26,700 | — | — |
| 2018-09-10 | $5.53 | $5.53 | 24,400 | — | — |
| 2018-09-07 | $5.14 | $5.14 | 22,900 | — | — |
| 2018-09-06 | $5.44 | $5.44 | 14,300 | — | — |
| 2018-09-05 | $5.55 | $5.55 | 17,200 | — | — |
| 2018-09-04 | $5.69 | $5.69 | 17,800 | — | — |
| 2018-08-31 | $5.57 | $5.57 | 2,700 | — | — |
| 2018-08-30 | $5.69 | $5.69 | 11,700 | — | — |
| 2018-08-29 | $5.52 | $5.52 | 7,800 | — | — |
| 2018-08-28 | $5.44 | $5.44 | 6,000 | — | — |
| 2018-08-27 | $5.53 | $5.53 | 9,800 | — | — |
| 2018-08-24 | $5.50 | $5.50 | 3,800 | — | — |
| 2018-08-23 | $5.45 | $5.45 | 18,700 | — | — |
| 2018-08-22 | $5.45 | $5.45 | 16,100 | — | — |
| 2018-08-21 | $5.54 | $5.54 | 19,300 | — | — |
| 2018-08-20 | $5.70 | $5.70 | 4,700 | — | — |
| 2018-08-17 | $5.66 | $5.66 | 5,800 | — | — |
| 2018-08-16 | $5.80 | $5.80 | 20,100 | — | — |
| 2018-08-15 | $5.91 | $5.91 | 10,400 | — | — |
| 2018-08-14 | $5.90 | $5.90 | 18,400 | — | — |
| 2018-08-13 | $5.88 | $5.88 | 15,300 | — | — |
| 2018-08-10 | $5.81 | $5.81 | 68,500 | — | — |
| 2018-08-09 | $6.50 | $6.50 | 49,200 | — | — |
| 2018-08-08 | $6.67 | $6.67 | 42,100 | — | — |
| 2018-08-07 | $6.50 | $6.50 | 67,900 | — | — |
| 2018-08-06 | $6.74 | $6.74 | 20,300 | — | — |
| 2018-08-03 | $6.99 | $6.99 | 39,500 | — | — |
| 2018-08-02 | $6.90 | $6.90 | 21,400 | — | — |
| 2018-08-01 | $7.21 | $7.21 | 14,500 | — | — |
| 2018-07-31 | $7.44 | $7.44 | 6,700 | — | — |
| 2018-07-30 | $7.23 | $7.23 | 195,000 | — | — |
| 2018-07-27 | $7.49 | $7.49 | 18,200 | — | — |
| 2018-07-26 | $7.27 | $7.27 | 53,300 | — | — |
| 2018-07-25 | $7.30 | $7.30 | 54,400 | — | — |
| 2018-07-24 | $7.74 | $7.74 | 14,600 | — | — |
| 2018-07-23 | $7.79 | $7.79 | 15,100 | — | — |
| 2018-07-20 | $7.93 | $7.93 | 10,600 | — | — |
| 2018-07-19 | $7.97 | $7.97 | 7,000 | — | — |
| 2018-07-18 | $8.18 | $8.18 | 17,500 | — | — |
| 2018-07-17 | $8.00 | $8.00 | 9,200 | — | — |
| 2018-07-16 | $7.89 | $7.89 | 86,700 | — | — |
| 2018-07-13 | $7.86 | $7.86 | 22,800 | — | — |
| 2018-07-12 | $7.66 | $7.66 | 15,000 | — | — |
| 2018-07-11 | $7.78 | $7.78 | 10,600 | — | — |
| 2018-07-10 | $7.78 | $7.78 | 68,200 | — | — |
| 2018-07-09 | $8.20 | $8.20 | 180,000 | — | — |
| 2018-07-06 | $8.50 | $8.50 | 7,600 | — | — |
| 2018-07-05 | $8.50 | $8.50 | 8,100 | — | — |
| 2018-07-03 | $8.35 | $8.35 | 15,600 | — | — |
| 2018-07-02 | $8.47 | $8.47 | 7,400 | — | — |
| 2018-06-29 | $8.50 | $8.50 | 13,200 | — | — |
| 2018-06-28 | $8.41 | $8.41 | 10,900 | — | — |
| 2018-06-27 | $8.29 | $8.29 | 20,800 | — | — |
| 2018-06-26 | $8.40 | $8.40 | 17,100 | — | — |
| 2018-06-25 | $8.22 | $8.22 | 53,500 | — | — |
| 2018-06-22 | $8.49 | $8.49 | 480,500 | — | — |
| 2018-06-21 | $8.34 | $8.34 | 35,800 | — | — |
| 2018-06-20 | $8.12 | $8.12 | 39,600 | — | — |
| 2018-06-19 | $8.23 | $8.23 | 13,500 | — | — |
| 2018-06-18 | $8.02 | $8.02 | 9,900 | — | — |
| 2018-06-15 | $8.14 | $8.14 | 19,400 | — | — |
| 2018-06-14 | $8.00 | $8.00 | 26,100 | — | — |
| 2018-06-13 | $7.89 | $7.89 | 31,700 | — | — |
| 2018-06-12 | $8.13 | $8.13 | 31,800 | — | — |
| 2018-06-11 | $8.00 | $8.00 | 38,500 | — | — |
| 2018-06-08 | $7.80 | $7.80 | 445,200 | — | — |
| 2018-06-07 | $7.81 | $7.81 | 35,300 | — | — |
| 2018-06-06 | $7.69 | $7.68 | 8,200 | — | — |
| 2018-06-05 | $7.80 | $7.80 | 36,100 | — | — |
| 2018-06-04 | $7.88 | $7.88 | 9,100 | — | — |
| 2018-06-01 | $7.84 | $7.84 | 19,900 | — | — |
| 2018-05-31 | $7.90 | $7.90 | 89,500 | — | — |
| 2018-05-30 | $7.50 | $7.50 | 30,500 | — | — |
| 2018-05-29 | $7.27 | $7.27 | 23,700 | — | — |
| 2018-05-25 | $7.41 | $7.41 | 9,400 | — | — |
| 2018-05-24 | $7.53 | $7.53 | 20,400 | — | — |
| 2018-05-23 | $7.34 | $7.34 | 102,800 | — | — |
| 2018-05-22 | $6.95 | $6.95 | 54,800 | — | — |
| 2018-05-21 | $6.78 | $6.78 | 70,900 | — | — |
| 2018-05-18 | $6.53 | $6.53 | 360,800 | — | — |
| 2018-05-17 | $6.60 | $6.60 | 86,700 | — | — |
| 2018-05-16 | $6.83 | $6.83 | 310,800 | — | — |
| 2018-05-15 | $9.94 | $9.94 | 30,200 | — | — |
| 2018-05-14 | $10.12 | $10.12 | 6,800 | — | — |
| 2018-05-11 | $10.25 | $10.25 | 10,900 | — | — |
| 2018-05-10 | $10.50 | $10.50 | 3,700 | — | — |
| 2018-05-09 | $10.63 | $10.63 | 9,600 | — | — |
| 2018-05-08 | $10.74 | $10.74 | 19,300 | — | — |
| 2018-05-07 | $9.98 | $9.98 | 16,300 | — | — |
| 2018-05-04 | $9.74 | $9.74 | 4,900 | — | — |
| 2018-05-03 | $9.60 | $9.60 | 12,400 | — | — |
| 2018-05-02 | $9.99 | $9.99 | 9,700 | — | — |
| 2018-05-01 | $10.05 | $10.05 | 64,000 | — | — |
| 2018-04-30 | $9.84 | $9.84 | 64,700 | — | — |
| 2018-04-27 | $8.70 | $8.70 | 11,800 | — | — |
| 2018-04-26 | $8.60 | $8.60 | 61,600 | — | — |
| 2018-04-25 | $8.42 | $8.41 | 60,300 | — | — |
| 2018-04-24 | $8.28 | $8.28 | 11,900 | — | — |
| 2018-04-23 | $8.07 | $8.07 | 25,800 | — | — |
| 2018-04-20 | $8.08 | $8.08 | 59,800 | — | — |
| 2018-04-19 | $7.77 | $7.77 | 28,900 | — | — |
| 2018-04-18 | $8.03 | $8.03 | 22,700 | — | — |
| 2018-04-17 | $8.02 | $8.02 | 42,500 | — | — |
| 2018-04-16 | $8.11 | $8.11 | 12,700 | — | — |
| 2018-04-13 | $8.12 | $8.12 | 4,800 | — | — |
| 2018-04-12 | $8.00 | $8.00 | 20,600 | — | — |
| 2018-04-11 | $8.17 | $8.17 | 78,700 | — | — |
| 2018-04-10 | $8.37 | $8.37 | 49,000 | — | — |
| 2018-04-09 | $8.09 | $8.08 | 21,500 | — | — |
| 2018-04-06 | $8.16 | $8.16 | 88,600 | — | — |
| 2018-04-05 | $8.68 | $8.68 | 28,400 | — | — |
| 2018-04-04 | $8.41 | $8.41 | 9,900 | — | — |
| 2018-04-03 | $8.41 | $8.41 | 14,400 | — | — |
| 2018-04-02 | $8.35 | $8.35 | 15,600 | — | — |
| 2018-03-29 | $8.22 | $8.22 | 13,900 | — | — |
| 2018-03-28 | $8.38 | $8.38 | 30,400 | — | — |
| 2018-03-27 | $9.00 | $9.00 | 17,800 | — | — |
| 2018-03-26 | $9.10 | $9.10 | 24,100 | — | — |
| 2018-03-23 | $9.35 | $9.35 | 22,000 | — | — |
| 2018-03-22 | $9.80 | $9.80 | 15,900 | — | — |
| 2018-03-21 | $9.71 | $9.71 | 36,500 | — | — |
| 2018-03-20 | $9.33 | $9.33 | 28,600 | — | — |
| 2018-03-19 | $9.09 | $9.09 | 27,000 | — | — |
| 2018-03-16 | $9.35 | $9.35 | 267,300 | — | — |
| 2018-03-15 | $13.08 | $13.08 | 70,400 | — | — |
| 2018-03-14 | $12.79 | $12.79 | 130,500 | — | — |
| 2018-03-13 | $12.15 | $12.15 | 141,600 | — | — |
| 2018-03-12 | $10.99 | $10.99 | 40,900 | — | — |
| 2018-03-09 | $10.59 | $10.59 | 21,900 | — | — |
| 2018-03-08 | $10.36 | $10.36 | 10,200 | — | — |
| 2018-03-07 | $10.46 | $10.46 | 39,200 | — | — |
| 2018-03-06 | $10.58 | $10.58 | 33,100 | — | — |
| 2018-03-05 | $10.66 | $10.66 | 27,400 | — | — |
| 2018-03-02 | $10.73 | $10.73 | 62,900 | — | — |
| 2018-03-01 | $10.79 | $10.79 | 34,400 | — | — |
| 2018-02-28 | $10.80 | $10.80 | 78,900 | — | — |
| 2018-02-27 | $10.73 | $10.73 | 15,000 | — | — |
| 2018-02-26 | $10.71 | $10.71 | 22,800 | — | — |
| 2018-02-23 | $11.01 | $11.01 | 6,700 | — | — |
| 2018-02-22 | $10.99 | $10.99 | 18,700 | — | — |
| 2018-02-21 | $10.89 | $10.89 | 30,600 | — | — |
| 2018-02-20 | $11.11 | $11.11 | 56,000 | — | — |
| 2018-02-16 | $10.74 | $10.74 | 130,000 | — | — |
| 2018-02-15 | $11.18 | $11.18 | 56,000 | — | — |
| 2018-02-14 | $10.88 | $10.88 | 173,400 | — | — |
| 2018-02-13 | $10.90 | $10.90 | 149,800 | — | — |
| 2018-02-12 | $10.84 | $10.84 | 64,500 | — | — |
| 2018-02-09 | $11.09 | $11.09 | 104,900 | — | — |
| 2018-02-08 | $11.55 | $11.55 | 8,000 | — | — |
| 2018-02-07 | $11.45 | $11.45 | 65,600 | — | — |
| 2018-02-06 | $12.00 | $12.00 | 26,800 | — | — |
| 2018-02-05 | $10.56 | $10.56 | 5,300 | — | — |
| 2018-02-02 | $9.90 | $9.90 | 35,100 | — | — |
| 2018-02-01 | $10.01 | $10.01 | 300 | — | — |
| 2018-01-31 | $10.05 | $10.05 | 126,400 | — | — |
| 2018-01-30 | $10.02 | $10.02 | 1,494,700 | — | — |
| 2018-01-29 | $10.05 | $10.05 | 871,100 | — | — |
| 2018-01-26 | $10.01 | $10.01 | 2,600 | — | — |
| 2018-01-25 | $9.99 | $9.99 | 3,800 | — | — |
| 2018-01-24 | $10.05 | $10.05 | 2,700 | — | — |
| 2018-01-23 | $10.04 | $10.04 | 1,600 | — | — |
| 2018-01-22 | $10.04 | $10.04 | 200 | — | — |
| 2018-01-19 | $10.03 | $10.03 | 3,300 | — | — |
| 2018-01-18 | $10.05 | $10.05 | 5,100 | — | — |
| 2018-01-17 | $10.06 | $10.06 | 7,600 | — | — |
| 2018-01-16 | $10.04 | $10.04 | 1,500 | — | — |
| 2018-01-12 | $10.07 | $10.07 | 600 | — | — |
| 2018-01-11 | $10.00 | $10.00 | 5,600 | — | — |
| 2018-01-10 | $10.01 | $10.01 | 37,100 | — | — |
| 2018-01-09 | $9.98 | $9.98 | 21,900 | — | — |
| 2018-01-08 | $10.01 | $10.01 | 6,300 | — | — |
| 2018-01-05 | $10.02 | $10.02 | 1,400 | — | — |
| 2018-01-04 | $10.03 | $10.03 | 6,500 | — | — |
| 2018-01-03 | $10.05 | $10.05 | 2,300 | — | — |
| 2018-01-02 | $10.03 | $10.03 | 6,500 | — | — |