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
- 2018-03-27 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 | $6.74 | $6.74 | 21,600 | — | — |
| 2018-12-28 | $6.59 | $6.59 | 30,100 | — | — |
| 2018-12-27 | $6.34 | $6.34 | 27,300 | — | — |
| 2018-12-26 | $6.55 | $6.55 | 14,700 | — | — |
| 2018-12-24 | $6.81 | $6.81 | 5,000 | — | — |
| 2018-12-21 | $6.51 | $6.51 | 48,500 | — | — |
| 2018-12-20 | $6.95 | $6.95 | 107,000 | — | — |
| 2018-12-19 | $7.21 | $7.21 | 69,400 | — | — |
| 2018-12-18 | $7.20 | $7.20 | 20,700 | — | — |
| 2018-12-17 | $7.00 | $7.00 | 32,500 | — | — |
| 2018-12-14 | $7.38 | $7.38 | 20,300 | — | — |
| 2018-12-13 | $7.40 | $7.40 | 57,500 | — | — |
| 2018-12-12 | $7.50 | $7.49 | 17,600 | — | — |
| 2018-12-11 | $7.45 | $7.45 | 20,400 | — | — |
| 2018-12-10 | $7.57 | $7.57 | 23,300 | — | — |
| 2018-12-07 | $7.54 | $7.54 | 58,700 | — | — |
| 2018-12-06 | $7.29 | $7.29 | 13,200 | — | — |
| 2018-12-04 | $7.10 | $7.10 | 21,100 | — | — |
| 2018-12-03 | $7.05 | $7.05 | 39,600 | — | — |
| 2018-11-30 | $7.00 | $7.00 | 28,100 | — | — |
| 2018-11-29 | $7.12 | $7.12 | 9,600 | — | — |
| 2018-11-28 | $7.11 | $7.11 | 6,900 | — | — |
| 2018-11-27 | $7.33 | $7.33 | 16,300 | — | — |
| 2018-11-26 | $7.05 | $7.05 | 27,500 | — | — |
| 2018-11-23 | $7.03 | $7.03 | 6,900 | — | — |
| 2018-11-21 | $6.83 | $6.82 | 29,900 | — | — |
| 2018-11-20 | $6.88 | $6.88 | 18,700 | — | — |
| 2018-11-19 | $6.93 | $6.93 | 23,000 | — | — |
| 2018-11-16 | $6.78 | $6.78 | 21,700 | — | — |
| 2018-11-15 | $6.80 | $6.80 | 15,300 | — | — |
| 2018-11-14 | $6.56 | $6.56 | 44,100 | — | — |
| 2018-11-13 | $6.58 | $6.58 | 55,800 | — | — |
| 2018-11-12 | $6.00 | $6.00 | 32,000 | — | — |
| 2018-11-09 | $6.01 | $6.01 | 27,800 | — | — |
| 2018-11-08 | $6.02 | $6.02 | 40,400 | — | — |
| 2018-11-07 | $6.13 | $6.13 | 16,800 | — | — |
| 2018-11-06 | $6.05 | $6.05 | 11,700 | — | — |
| 2018-11-05 | $6.06 | $6.06 | 14,500 | — | — |
| 2018-11-02 | $5.96 | $5.96 | 14,100 | — | — |
| 2018-11-01 | $6.00 | $6.00 | 25,200 | — | — |
| 2018-10-31 | $5.89 | $5.89 | 37,500 | — | — |
| 2018-10-30 | $5.53 | $5.53 | 17,300 | — | — |
| 2018-10-29 | $5.58 | $5.58 | 21,200 | — | — |
| 2018-10-26 | $5.60 | $5.60 | 4,900 | — | — |
| 2018-10-25 | $5.47 | $5.47 | 11,800 | — | — |
| 2018-10-24 | $5.31 | $5.31 | 22,800 | — | — |
| 2018-10-23 | $5.70 | $5.70 | 30,700 | — | — |
| 2018-10-22 | $5.67 | $5.67 | 22,700 | — | — |
| 2018-10-19 | $5.60 | $5.60 | 12,500 | — | — |
| 2018-10-18 | $5.50 | $5.50 | 44,000 | — | — |
| 2018-10-17 | $5.92 | $5.92 | 31,300 | — | — |
| 2018-10-16 | $5.70 | $5.70 | 3,200 | — | — |
| 2018-10-15 | $5.60 | $5.60 | 23,500 | — | — |
| 2018-10-12 | $5.89 | $5.89 | 36,500 | — | — |
| 2018-10-11 | $6.02 | $6.02 | 83,900 | — | — |
| 2018-10-10 | $6.05 | $6.05 | 34,700 | — | — |
| 2018-10-09 | $6.35 | $6.35 | 50,000 | — | — |
| 2018-10-08 | $6.32 | $6.32 | 24,800 | — | — |
| 2018-10-05 | $6.15 | $6.15 | 63,000 | — | — |
| 2018-10-04 | $6.32 | $6.32 | 22,400 | — | — |
| 2018-10-03 | $6.41 | $6.41 | 24,300 | — | — |
| 2018-10-02 | $6.35 | $6.35 | 22,400 | — | — |
| 2018-10-01 | $6.20 | $6.20 | 33,600 | — | — |
| 2018-09-28 | $6.51 | $6.51 | 43,700 | — | — |
| 2018-09-27 | $6.15 | $6.15 | 47,400 | — | — |
| 2018-09-26 | $6.02 | $6.02 | 22,900 | — | — |
| 2018-09-25 | $6.11 | $6.11 | 22,300 | — | — |
| 2018-09-24 | $6.00 | $6.00 | 47,600 | — | — |
| 2018-09-21 | $6.09 | $6.09 | 90,400 | — | — |
| 2018-09-20 | $6.10 | $6.10 | 100,900 | — | — |
| 2018-09-19 | $5.94 | $5.94 | 48,600 | — | — |
| 2018-09-18 | $5.64 | $5.64 | 77,300 | — | — |
| 2018-09-17 | $5.71 | $5.71 | 127,600 | — | — |
| 2018-09-14 | $5.53 | $5.53 | 85,200 | — | — |
| 2018-09-13 | $5.60 | $5.60 | 92,400 | — | — |
| 2018-09-12 | $5.38 | $5.38 | 271,400 | — | — |
| 2018-09-11 | $6.20 | $6.20 | 164,500 | — | — |
| 2018-09-10 | $6.33 | $6.33 | 93,600 | — | — |
| 2018-09-07 | $6.32 | $6.32 | 235,100 | — | — |
| 2018-09-06 | $7.60 | $7.60 | 27,700 | — | — |
| 2018-09-05 | $7.69 | $7.69 | 15,000 | — | — |
| 2018-09-04 | $7.62 | $7.62 | 25,900 | — | — |
| 2018-08-31 | $7.75 | $7.75 | 32,500 | — | — |
| 2018-08-30 | $7.85 | $7.85 | 59,000 | — | — |
| 2018-08-29 | $8.16 | $8.16 | 64,500 | — | — |
| 2018-08-28 | $7.71 | $7.71 | 33,200 | — | — |
| 2018-08-27 | $7.54 | $7.54 | 19,700 | — | — |
| 2018-08-24 | $7.42 | $7.42 | 30,100 | — | — |
| 2018-08-23 | $7.40 | $7.40 | 12,200 | — | — |
| 2018-08-22 | $7.45 | $7.45 | 24,700 | — | — |
| 2018-08-21 | $7.21 | $7.21 | 20,400 | — | — |
| 2018-08-20 | $7.20 | $7.20 | 24,500 | — | — |
| 2018-08-17 | $7.34 | $7.34 | 16,500 | — | — |
| 2018-08-16 | $7.46 | $7.46 | 52,500 | — | — |
| 2018-08-15 | $7.45 | $7.45 | 37,600 | — | — |
| 2018-08-14 | $7.47 | $7.47 | 10,600 | — | — |
| 2018-08-13 | $7.55 | $7.55 | 40,200 | — | — |
| 2018-08-10 | $7.76 | $7.76 | 30,800 | — | — |
| 2018-08-09 | $7.51 | $7.51 | 44,600 | — | — |
| 2018-08-08 | $7.75 | $7.75 | 61,700 | — | — |
| 2018-08-07 | $7.47 | $7.47 | 21,400 | — | — |
| 2018-08-06 | $7.49 | $7.49 | 36,600 | — | — |
| 2018-08-03 | $7.60 | $7.60 | 37,700 | — | — |
| 2018-08-02 | $7.31 | $7.31 | 10,200 | — | — |
| 2018-08-01 | $7.37 | $7.37 | 10,600 | — | — |
| 2018-07-31 | $7.24 | $7.24 | 23,700 | — | — |
| 2018-07-30 | $7.30 | $7.30 | 14,600 | — | — |
| 2018-07-27 | $7.60 | $7.60 | 25,200 | — | — |
| 2018-07-26 | $7.55 | $7.55 | 9,500 | — | — |
| 2018-07-25 | $7.47 | $7.47 | 24,900 | — | — |
| 2018-07-24 | $7.00 | $7.00 | 72,800 | — | — |
| 2018-07-23 | $7.18 | $7.18 | 93,400 | — | — |
| 2018-07-20 | $7.66 | $7.66 | 73,400 | — | — |
| 2018-07-19 | $8.01 | $8.01 | 33,300 | — | — |
| 2018-07-18 | $7.53 | $7.53 | 34,700 | — | — |
| 2018-07-17 | $7.52 | $7.52 | 84,200 | — | — |
| 2018-07-16 | $8.00 | $8.00 | 31,600 | — | — |
| 2018-07-13 | $8.04 | $8.04 | 24,000 | — | — |
| 2018-07-12 | $8.07 | $8.07 | 51,500 | — | — |
| 2018-07-11 | $8.30 | $8.30 | 59,600 | — | — |
| 2018-07-10 | $8.15 | $8.15 | 204,000 | — | — |
| 2018-07-09 | $9.11 | $9.11 | 51,600 | — | — |
| 2018-07-06 | $9.31 | $9.31 | 127,000 | — | — |
| 2018-07-05 | $8.95 | $8.95 | 93,300 | — | — |
| 2018-07-03 | $9.17 | $9.17 | 553,600 | — | — |
| 2018-07-02 | $8.90 | $8.90 | 52,000 | — | — |
| 2018-06-29 | $8.60 | $8.60 | 52,700 | — | — |
| 2018-06-28 | $8.68 | $8.68 | 50,100 | — | — |
| 2018-06-27 | $8.30 | $8.30 | 86,800 | — | — |
| 2018-06-26 | $8.80 | $8.80 | 123,100 | — | — |
| 2018-06-25 | $9.20 | $9.20 | 551,100 | — | — |
| 2018-06-22 | $8.16 | $8.16 | 404,300 | — | — |
| 2018-06-21 | $7.69 | $7.69 | 102,100 | — | — |
| 2018-06-20 | $7.48 | $7.48 | 148,500 | — | — |
| 2018-06-19 | $7.43 | $7.43 | 57,700 | — | — |
| 2018-06-18 | $7.36 | $7.36 | 54,700 | — | — |
| 2018-06-15 | $7.52 | $7.52 | 43,600 | — | — |
| 2018-06-14 | $7.78 | $7.78 | 132,800 | — | — |
| 2018-06-13 | $8.17 | $8.17 | 86,800 | — | — |
| 2018-06-12 | $8.22 | $8.22 | 233,300 | — | — |
| 2018-06-11 | $7.92 | $7.92 | 138,000 | — | — |
| 2018-06-08 | $8.21 | $8.21 | 146,800 | — | — |
| 2018-06-07 | $7.88 | $7.88 | 62,600 | — | — |
| 2018-06-06 | $7.74 | $7.74 | 40,700 | — | — |
| 2018-06-05 | $7.63 | $7.63 | 46,800 | — | — |
| 2018-06-04 | $7.62 | $7.62 | 131,900 | — | — |
| 2018-06-01 | $7.91 | $7.91 | 153,200 | — | — |
| 2018-05-31 | $7.25 | $7.25 | 43,100 | — | — |
| 2018-05-30 | $7.19 | $7.19 | 60,600 | — | — |
| 2018-05-29 | $7.27 | $7.27 | 112,100 | — | — |
| 2018-05-25 | $7.51 | $7.51 | 128,000 | — | — |
| 2018-05-24 | $7.84 | $7.84 | 230,000 | — | — |
| 2018-05-23 | $8.09 | $8.09 | 215,500 | — | — |
| 2018-05-22 | $7.85 | $7.85 | 333,800 | — | — |
| 2018-05-21 | $7.53 | $7.53 | 192,400 | — | — |
| 2018-05-18 | $7.71 | $7.71 | 738,300 | — | — |
| 2018-05-17 | $7.51 | $7.51 | 695,600 | — | — |
| 2018-05-16 | $7.80 | $7.80 | 1,324,400 | — | — |
| 2018-05-15 | $9.94 | $9.94 | 2,401,400 | — | — |
| 2018-05-14 | $5.67 | $5.67 | 172,100 | — | — |
| 2018-05-11 | $5.25 | $5.25 | 316,400 | — | — |
| 2018-05-10 | $4.56 | $4.56 | 785,800 | — | — |
| 2018-05-09 | $5.00 | $5.00 | 97,600 | — | — |
| 2018-05-08 | $5.24 | $5.24 | 103,600 | — | — |
| 2018-05-07 | $5.46 | $5.46 | 86,700 | — | — |
| 2018-05-04 | $5.80 | $5.80 | 65,600 | — | — |
| 2018-05-03 | $5.86 | $5.86 | 52,500 | — | — |
| 2018-05-02 | $5.95 | $5.95 | 61,800 | — | — |
| 2018-05-01 | $6.09 | $6.09 | 45,400 | — | — |
| 2018-04-30 | $6.30 | $6.30 | 43,500 | — | — |
| 2018-04-27 | $6.30 | $6.30 | 72,400 | — | — |
| 2018-04-26 | $6.22 | $6.22 | 34,900 | — | — |
| 2018-04-25 | $6.39 | $6.39 | 33,700 | — | — |
| 2018-04-24 | $6.65 | $6.65 | 63,000 | — | — |
| 2018-04-23 | $7.29 | $7.29 | 15,500 | — | — |
| 2018-04-20 | $7.61 | $7.61 | 32,100 | — | — |
| 2018-04-19 | $7.80 | $7.80 | 66,500 | — | — |
| 2018-04-18 | $7.67 | $7.67 | 58,600 | — | — |
| 2018-04-17 | $7.17 | $7.17 | 52,700 | — | — |
| 2018-04-16 | $7.11 | $7.11 | 46,200 | — | — |
| 2018-04-13 | $7.85 | $7.85 | 68,600 | — | — |
| 2018-04-12 | $8.30 | $8.30 | 64,700 | — | — |
| 2018-04-11 | $8.83 | $8.83 | 42,100 | — | — |
| 2018-04-10 | $9.15 | $9.15 | 89,600 | — | — |
| 2018-04-09 | $9.51 | $9.51 | 186,000 | — | — |
| 2018-04-06 | $7.88 | $7.88 | 87,700 | — | — |
| 2018-04-05 | $7.24 | $7.24 | 105,000 | — | — |
| 2018-04-04 | $7.60 | $7.60 | 74,300 | — | — |
| 2018-04-03 | $7.11 | $7.11 | 83,500 | — | — |
| 2018-04-02 | $6.95 | $6.95 | 125,400 | — | — |
| 2018-03-29 | $6.10 | $6.10 | 92,200 | — | — |
| 2018-03-28 | $5.73 | $5.73 | 141,300 | — | — |
| 2018-03-27 | $6.20 | $6.20 | 156,000 | — | — |