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
- 2016-08-11 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 | $6.73 | $6.73 | 96,000 | — | — |
| 2018-12-28 | $6.36 | $6.36 | 43,800 | — | — |
| 2018-12-27 | $6.31 | $6.31 | 37,600 | — | — |
| 2018-12-26 | $6.37 | $6.37 | 67,500 | — | — |
| 2018-12-24 | $6.64 | $6.64 | 37,900 | — | — |
| 2018-12-21 | $6.67 | $6.67 | 125,100 | — | — |
| 2018-12-20 | $6.91 | $6.91 | 88,700 | — | — |
| 2018-12-19 | $6.66 | $6.66 | 133,300 | — | — |
| 2018-12-18 | $7.08 | $7.08 | 93,800 | — | — |
| 2018-12-17 | $6.84 | $6.84 | 107,700 | — | — |
| 2018-12-14 | $6.89 | $6.89 | 37,100 | — | — |
| 2018-12-13 | $6.83 | $6.83 | 39,500 | — | — |
| 2018-12-12 | $6.99 | $6.99 | 21,800 | — | — |
| 2018-12-11 | $6.71 | $6.71 | 116,600 | — | — |
| 2018-12-10 | $6.96 | $6.96 | 109,100 | — | — |
| 2018-12-07 | $6.73 | $6.73 | 105,800 | — | — |
| 2018-12-06 | $6.77 | $6.77 | 96,000 | — | — |
| 2018-12-04 | $6.37 | $6.37 | 122,400 | — | — |
| 2018-12-03 | $6.32 | $6.32 | 77,100 | — | — |
| 2018-11-30 | $6.47 | $6.47 | 250,100 | — | — |
| 2018-11-29 | $6.53 | $6.53 | 298,700 | — | — |
| 2018-11-28 | $6.30 | $6.30 | 778,500 | — | — |
| 2018-11-27 | $6.99 | $6.99 | 68,500 | — | — |
| 2018-11-26 | $7.21 | $7.21 | 42,800 | — | — |
| 2018-11-23 | $7.32 | $7.32 | 19,900 | — | — |
| 2018-11-21 | $7.08 | $7.08 | 43,400 | — | — |
| 2018-11-20 | $7.43 | $7.43 | 29,900 | — | — |
| 2018-11-19 | $7.87 | $7.87 | 57,600 | — | — |
| 2018-11-16 | $8.77 | $8.77 | 65,000 | — | — |
| 2018-11-15 | $8.49 | $8.49 | 85,500 | — | — |
| 2018-11-14 | $8.13 | $8.13 | 41,700 | — | — |
| 2018-11-13 | $8.34 | $8.34 | 141,300 | — | — |
| 2018-11-12 | $9.37 | $9.37 | 232,300 | — | — |
| 2018-11-09 | $9.70 | $9.70 | 115,500 | — | — |
| 2018-11-08 | $9.27 | $9.27 | 146,300 | — | — |
| 2018-11-07 | $9.05 | $9.05 | 148,900 | — | — |
| 2018-11-06 | $8.69 | $8.69 | 58,300 | — | — |
| 2018-11-05 | $7.93 | $7.93 | 18,300 | — | — |
| 2018-11-02 | $8.07 | $8.07 | 73,000 | — | — |
| 2018-11-01 | $8.04 | $8.04 | 65,300 | — | — |
| 2018-10-31 | $7.99 | $7.99 | 45,200 | — | — |
| 2018-10-30 | $7.85 | $7.85 | 33,600 | — | — |
| 2018-10-29 | $8.02 | $8.02 | 77,000 | — | — |
| 2018-10-26 | $8.15 | $8.15 | 58,800 | — | — |
| 2018-10-25 | $8.27 | $8.27 | 61,100 | — | — |
| 2018-10-24 | $8.01 | $8.01 | 91,200 | — | — |
| 2018-10-23 | $8.40 | $8.40 | 158,800 | — | — |
| 2018-10-22 | $8.04 | $8.04 | 77,400 | — | — |
| 2018-10-19 | $8.65 | $8.65 | 51,300 | — | — |
| 2018-10-18 | $8.82 | $8.82 | 54,200 | — | — |
| 2018-10-17 | $9.16 | $9.16 | 120,600 | — | — |
| 2018-10-16 | $9.54 | $9.54 | 71,300 | — | — |
| 2018-10-15 | $9.14 | $9.14 | 91,400 | — | — |
| 2018-10-12 | $8.77 | $8.77 | 39,200 | — | — |
| 2018-10-11 | $8.99 | $8.99 | 71,900 | — | — |
| 2018-10-10 | $9.40 | $9.40 | 84,900 | — | — |
| 2018-10-09 | $9.55 | $9.55 | 76,200 | — | — |
| 2018-10-08 | $9.41 | $9.41 | 91,300 | — | — |
| 2018-10-05 | $9.25 | $9.25 | 68,300 | — | — |
| 2018-10-04 | $9.43 | $9.43 | 84,200 | — | — |
| 2018-10-03 | $10.44 | $10.44 | 252,800 | — | — |
| 2018-10-02 | $10.10 | $10.10 | 145,900 | — | — |
| 2018-10-01 | $10.12 | $10.12 | 144,700 | — | — |
| 2018-09-28 | $10.29 | $10.29 | 121,900 | — | — |
| 2018-09-27 | $10.24 | $10.24 | 940,200 | — | — |
| 2018-09-26 | $8.88 | $8.88 | 64,200 | — | — |
| 2018-09-25 | $8.87 | $8.87 | 34,800 | — | — |
| 2018-09-24 | $8.69 | $8.69 | 61,500 | — | — |
| 2018-09-21 | $8.61 | $8.61 | 56,700 | — | — |
| 2018-09-20 | $8.40 | $8.40 | 56,300 | — | — |
| 2018-09-19 | $8.25 | $8.25 | 61,300 | — | — |
| 2018-09-18 | $8.17 | $8.17 | 101,500 | — | — |
| 2018-09-17 | $8.51 | $8.51 | 116,900 | — | — |
| 2018-09-14 | $8.21 | $8.21 | 239,000 | — | — |
| 2018-09-13 | $8.43 | $8.43 | 96,900 | — | — |
| 2018-09-12 | $8.80 | $8.80 | 161,400 | — | — |
| 2018-09-11 | $9.00 | $9.00 | 215,300 | — | — |
| 2018-09-10 | $8.72 | $8.72 | 116,600 | — | — |
| 2018-09-07 | $9.06 | $9.06 | 80,100 | — | — |
| 2018-09-06 | $9.11 | $9.11 | 94,400 | — | — |
| 2018-09-05 | $9.47 | $9.47 | 104,400 | — | — |
| 2018-09-04 | $9.51 | $9.51 | 183,900 | — | — |
| 2018-08-31 | $9.63 | $9.63 | 104,800 | — | — |
| 2018-08-30 | $10.29 | $10.29 | 186,400 | — | — |
| 2018-08-29 | $9.94 | $9.94 | 73,400 | — | — |
| 2018-08-28 | $10.08 | $10.08 | 58,300 | — | — |
| 2018-08-27 | $10.11 | $10.11 | 90,900 | — | — |
| 2018-08-24 | $9.94 | $9.94 | 75,400 | — | — |
| 2018-08-23 | $9.84 | $9.84 | 548,600 | — | — |
| 2018-08-22 | $10.00 | $10.00 | 175,200 | — | — |
| 2018-08-21 | $9.64 | $9.64 | 98,900 | — | — |
| 2018-08-20 | $9.06 | $9.06 | 122,600 | — | — |
| 2018-08-17 | $8.87 | $8.87 | 98,800 | — | — |
| 2018-08-16 | $9.05 | $9.05 | 101,100 | — | — |
| 2018-08-15 | $8.58 | $8.58 | 241,100 | — | — |
| 2018-08-14 | $8.31 | $8.31 | 376,400 | — | — |
| 2018-08-13 | $9.58 | $9.58 | 184,900 | — | — |
| 2018-08-10 | $10.41 | $10.41 | 285,700 | — | — |
| 2018-08-09 | $11.26 | $11.26 | 863,800 | — | — |
| 2018-08-08 | $10.92 | $10.92 | 477,300 | — | — |
| 2018-08-07 | $10.99 | $10.99 | 1,753,400 | — | — |
| 2018-08-06 | $11.12 | $11.12 | 5,200,100 | — | — |
| 2018-08-03 | $7.01 | $7.01 | 94,300 | — | — |
| 2018-08-02 | $6.98 | $6.98 | 50,600 | — | — |
| 2018-08-01 | $7.02 | $7.02 | 92,200 | — | — |
| 2018-07-31 | $6.92 | $6.92 | 81,200 | — | — |
| 2018-07-30 | $6.97 | $6.97 | 126,700 | — | — |
| 2018-07-27 | $7.14 | $7.14 | 61,900 | — | — |
| 2018-07-26 | $7.26 | $7.26 | 385,000 | — | — |
| 2018-07-25 | $7.15 | $7.15 | 129,800 | — | — |
| 2018-07-24 | $7.20 | $7.20 | 121,200 | — | — |
| 2018-07-23 | $7.75 | $7.75 | 96,200 | — | — |
| 2018-07-20 | $7.89 | $7.89 | 77,300 | — | — |
| 2018-07-19 | $7.92 | $7.92 | 52,400 | — | — |
| 2018-07-18 | $7.82 | $7.82 | 125,000 | — | — |
| 2018-07-17 | $7.87 | $7.87 | 95,200 | — | — |
| 2018-07-16 | $7.53 | $7.53 | 146,100 | — | — |
| 2018-07-13 | $7.45 | $7.45 | 82,900 | — | — |
| 2018-07-12 | $7.43 | $7.43 | 127,600 | — | — |
| 2018-07-11 | $7.47 | $7.47 | 128,300 | — | — |
| 2018-07-10 | $7.58 | $7.58 | 158,800 | — | — |
| 2018-07-09 | $7.09 | $7.09 | 123,700 | — | — |
| 2018-07-06 | $6.99 | $6.99 | 100,400 | — | — |
| 2018-07-05 | $7.01 | $7.01 | 170,200 | — | — |
| 2018-07-03 | $7.13 | $7.13 | 183,700 | — | — |
| 2018-07-02 | $6.82 | $6.82 | 152,000 | — | — |
| 2018-06-29 | $6.72 | $6.72 | 448,300 | — | — |
| 2018-06-28 | $6.72 | $6.72 | 256,700 | — | — |
| 2018-06-27 | $6.75 | $6.75 | 232,600 | — | — |
| 2018-06-26 | $7.17 | $7.17 | 212,000 | — | — |
| 2018-06-25 | $6.97 | $6.97 | 225,300 | — | — |
| 2018-06-22 | $6.85 | $6.85 | 1,291,700 | — | — |
| 2018-06-21 | $6.86 | $6.86 | 431,900 | — | — |
| 2018-06-20 | $7.09 | $7.09 | 265,100 | — | — |
| 2018-06-19 | $7.34 | $7.34 | 194,100 | — | — |
| 2018-06-18 | $7.25 | $7.25 | 146,500 | — | — |
| 2018-06-15 | $7.16 | $7.16 | 200,300 | — | — |
| 2018-06-14 | $7.06 | $7.06 | 197,900 | — | — |
| 2018-06-13 | $6.80 | $6.80 | 217,300 | — | — |
| 2018-06-12 | $7.05 | $7.05 | 193,000 | — | — |
| 2018-06-11 | $7.21 | $7.21 | 114,900 | — | — |
| 2018-06-08 | $7.15 | $7.15 | 180,500 | — | — |
| 2018-06-07 | $7.13 | $7.13 | 240,700 | — | — |
| 2018-06-06 | $7.30 | $7.30 | 394,800 | — | — |
| 2018-06-05 | $7.29 | $7.29 | 373,800 | — | — |
| 2018-06-04 | $7.00 | $7.00 | 201,500 | — | — |
| 2018-06-01 | $7.13 | $7.13 | 476,500 | — | — |
| 2018-05-31 | $7.28 | $7.28 | 280,500 | — | — |
| 2018-05-30 | $7.21 | $7.21 | 296,000 | — | — |
| 2018-05-29 | $6.98 | $6.98 | 345,800 | — | — |
| 2018-05-25 | $6.66 | $6.66 | 357,700 | — | — |
| 2018-05-24 | $6.61 | $6.61 | 228,200 | — | — |
| 2018-05-23 | $6.42 | $6.42 | 227,000 | — | — |
| 2018-05-22 | $6.29 | $6.29 | 231,400 | — | — |
| 2018-05-21 | $6.34 | $6.34 | 232,000 | — | — |
| 2018-05-18 | $6.00 | $6.00 | 278,000 | — | — |
| 2018-05-17 | $5.99 | $5.99 | 259,800 | — | — |
| 2018-05-16 | $6.45 | $6.45 | 201,400 | — | — |
| 2018-05-15 | $6.45 | $6.45 | 281,800 | — | — |
| 2018-05-14 | $6.42 | $6.42 | 1,529,200 | — | — |
| 2018-05-11 | $6.53 | $6.53 | 179,400 | — | — |
| 2018-05-10 | $6.52 | $6.52 | 376,800 | — | — |
| 2018-05-09 | $8.40 | $8.40 | 72,700 | — | — |
| 2018-05-08 | $8.27 | $8.27 | 143,500 | — | — |
| 2018-05-07 | $8.42 | $8.42 | 117,600 | — | — |
| 2018-05-04 | $8.53 | $8.53 | 161,900 | — | — |
| 2018-05-03 | $8.44 | $8.44 | 73,800 | — | — |
| 2018-05-02 | $8.74 | $8.74 | 105,000 | — | — |
| 2018-05-01 | $8.78 | $8.78 | 51,900 | — | — |
| 2018-04-30 | $8.64 | $8.64 | 67,500 | — | — |
| 2018-04-27 | $8.82 | $8.82 | 88,600 | — | — |
| 2018-04-26 | $8.84 | $8.84 | 57,200 | — | — |
| 2018-04-25 | $8.66 | $8.66 | 81,500 | — | — |
| 2018-04-24 | $8.84 | $8.84 | 65,600 | — | — |
| 2018-04-23 | $8.92 | $8.92 | 69,700 | — | — |
| 2018-04-20 | $8.91 | $8.91 | 126,100 | — | — |
| 2018-04-19 | $8.75 | $8.75 | 132,200 | — | — |
| 2018-04-18 | $8.92 | $8.92 | 190,800 | — | — |
| 2018-04-17 | $9.00 | $9.00 | 180,700 | — | — |
| 2018-04-16 | $8.93 | $8.93 | 166,500 | — | — |
| 2018-04-13 | $8.94 | $8.94 | 142,300 | — | — |
| 2018-04-12 | $9.08 | $9.08 | 176,400 | — | — |
| 2018-04-11 | $8.94 | $8.94 | 171,200 | — | — |
| 2018-04-10 | $8.88 | $8.88 | 171,800 | — | — |
| 2018-04-09 | $8.80 | $8.80 | 225,900 | — | — |
| 2018-04-06 | $8.78 | $8.78 | 299,200 | — | — |
| 2018-04-05 | $8.91 | $8.91 | 155,800 | — | — |
| 2018-04-04 | $9.10 | $9.10 | 202,100 | — | — |
| 2018-04-03 | $8.64 | $8.64 | 275,500 | — | — |
| 2018-04-02 | $8.29 | $8.29 | 244,900 | — | — |
| 2018-03-29 | $8.59 | $8.59 | 302,300 | — | — |
| 2018-03-28 | $8.46 | $8.46 | 314,100 | — | — |
| 2018-03-27 | $9.03 | $9.03 | 726,800 | — | — |
| 2018-03-26 | $8.75 | $8.75 | 4,733,900 | — | — |
| 2018-03-23 | $20.43 | $20.43 | 256,300 | — | — |
| 2018-03-22 | $19.73 | $19.73 | 122,600 | — | — |
| 2018-03-21 | $20.41 | $20.41 | 76,100 | — | — |
| 2018-03-20 | $20.57 | $20.57 | 63,000 | — | — |
| 2018-03-19 | $20.61 | $20.61 | 69,300 | — | — |
| 2018-03-16 | $20.30 | $20.30 | 307,400 | — | — |
| 2018-03-15 | $20.59 | $20.59 | 66,100 | — | — |
| 2018-03-14 | $20.41 | $20.41 | 42,100 | — | — |
| 2018-03-13 | $20.67 | $20.67 | 62,800 | — | — |
| 2018-03-12 | $20.94 | $20.94 | 185,800 | — | — |
| 2018-03-09 | $23.08 | $23.08 | 224,900 | — | — |
| 2018-03-08 | $20.23 | $20.23 | 90,900 | — | — |
| 2018-03-07 | $20.89 | $20.89 | 89,500 | — | — |
| 2018-03-06 | $20.65 | $20.65 | 250,800 | — | — |
| 2018-03-05 | $19.81 | $19.81 | 137,800 | — | — |
| 2018-03-02 | $20.86 | $20.86 | 267,900 | — | — |
| 2018-03-01 | $17.41 | $17.41 | 242,700 | — | — |
| 2018-02-28 | $16.95 | $16.95 | 122,000 | — | — |
| 2018-02-27 | $17.06 | $17.06 | 68,200 | — | — |
| 2018-02-26 | $17.25 | $17.25 | 35,500 | — | — |
| 2018-02-23 | $17.46 | $17.46 | 60,900 | — | — |
| 2018-02-22 | $16.89 | $16.89 | 75,200 | — | — |
| 2018-02-21 | $17.97 | $17.97 | 126,500 | — | — |
| 2018-02-20 | $16.55 | $16.55 | 83,400 | — | — |
| 2018-02-16 | $17.57 | $17.57 | 61,500 | — | — |
| 2018-02-15 | $17.66 | $17.66 | 64,200 | — | — |
| 2018-02-14 | $17.50 | $17.50 | 44,600 | — | — |
| 2018-02-13 | $17.41 | $17.41 | 55,100 | — | — |
| 2018-02-12 | $17.20 | $17.20 | 58,500 | — | — |
| 2018-02-09 | $17.58 | $17.58 | 107,400 | — | — |
| 2018-02-08 | $17.03 | $17.03 | 83,400 | — | — |
| 2018-02-07 | $17.88 | $17.88 | 162,400 | — | — |
| 2018-02-06 | $17.98 | $17.98 | 243,600 | — | — |
| 2018-02-05 | $20.37 | $20.37 | 62,300 | — | — |
| 2018-02-02 | $21.52 | $21.52 | 74,400 | — | — |
| 2018-02-01 | $22.83 | $22.83 | 96,400 | — | — |
| 2018-01-31 | $22.86 | $22.86 | 163,000 | — | — |
| 2018-01-30 | $21.96 | $21.96 | 165,200 | — | — |
| 2018-01-29 | $21.75 | $21.75 | 633,900 | — | — |
| 2018-01-26 | $19.23 | $19.23 | 59,100 | — | — |
| 2018-01-25 | $19.85 | $19.85 | 68,600 | — | — |
| 2018-01-24 | $19.16 | $19.16 | 138,200 | — | — |
| 2018-01-23 | $19.47 | $19.47 | 129,100 | — | — |
| 2018-01-22 | $18.92 | $18.92 | 85,900 | — | — |
| 2018-01-19 | $18.99 | $18.99 | 115,600 | — | — |
| 2018-01-18 | $19.04 | $19.04 | 87,100 | — | — |
| 2018-01-17 | $19.46 | $19.46 | 140,700 | — | — |
| 2018-01-16 | $19.38 | $19.38 | 94,800 | — | — |
| 2018-01-12 | $19.84 | $19.84 | 53,800 | — | — |
| 2018-01-11 | $20.16 | $20.16 | 50,800 | — | — |
| 2018-01-10 | $20.67 | $20.67 | 130,100 | — | — |
| 2018-01-09 | $19.83 | $19.83 | 67,800 | — | — |
| 2018-01-08 | $19.68 | $19.68 | 74,700 | — | — |
| 2018-01-05 | $20.48 | $20.48 | 99,700 | — | — |
| 2018-01-04 | $20.90 | $20.90 | 162,900 | — | — |
| 2018-01-03 | $21.02 | $21.02 | 97,300 | — | — |
| 2018-01-02 | $21.15 | $21.15 | 146,900 | — | — |