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
- 2001-04-11 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 | $7.54 | $8.61 | 615,000 | — | — |
| 2018-12-28 | $7.54 | $8.61 | 757,500 | — | — |
| 2018-12-27 | $7.52 | $8.58 | 877,500 | — | — |
| 2018-12-26 | $7.57 | $8.64 | 648,000 | — | — |
| 2018-12-24 | $7.41 | $8.46 | 391,500 | — | — |
| 2018-12-21 | $7.37 | $8.41 | 1,315,000 | — | — |
| 2018-12-20 | $7.46 | $8.51 | 883,500 | — | — |
| 2018-12-19 | $7.33 | $8.36 | 809,500 | — | — |
| 2018-12-18 | $7.46 | $8.52 | 1,114,000 | — | — |
| 2018-12-17 | $7.23 | $8.26 | 925,500 | — | — |
| 2018-12-14 | $7.32 | $8.36 | 1,212,500 | — | — |
| 2018-12-13 | $7.32 | $8.36 | 779,500 | — | — |
| 2018-12-12 | $7.18 | $8.20 | 1,177,000 | — | — |
| 2018-12-11 | $7.44 | $8.49 | 1,548,000 | — | — |
| 2018-12-10 | $7.35 | $8.40 | 1,641,000 | — | — |
| 2018-12-07 | $7.55 | $8.62 | 1,354,500 | — | — |
| 2018-12-06 | $7.61 | $8.69 | 1,673,500 | — | — |
| 2018-12-04 | $7.69 | $8.78 | 1,091,000 | — | — |
| 2018-12-03 | $7.65 | $8.73 | 1,816,500 | — | — |
| 2018-11-30 | $7.69 | $8.78 | 2,473,000 | — | — |
| 2018-11-29 | $7.66 | $8.74 | 1,023,000 | — | — |
| 2018-11-28 | $7.39 | $8.44 | 2,279,500 | — | — |
| 2018-11-27 | $7.37 | $8.41 | 1,229,500 | — | — |
| 2018-11-26 | $7.27 | $8.30 | 1,207,500 | — | — |
| 2018-11-23 | $7.40 | $8.45 | 383,500 | — | — |
| 2018-11-21 | $7.33 | $8.37 | 1,304,500 | — | — |
| 2018-11-20 | $7.30 | $8.33 | 2,762,000 | — | — |
| 2018-11-19 | $7.05 | $8.05 | 1,006,500 | — | — |
| 2018-11-16 | $6.98 | $7.97 | 1,169,500 | — | — |
| 2018-11-15 | $6.90 | $7.88 | 1,764,500 | — | — |
| 2018-11-14 | $6.84 | $7.81 | 1,229,500 | — | — |
| 2018-11-13 | $6.81 | $7.77 | 1,672,000 | — | — |
| 2018-11-12 | $6.68 | $7.63 | 998,500 | — | — |
| 2018-11-09 | $6.66 | $7.60 | 1,246,000 | — | — |
| 2018-11-08 | $6.76 | $7.72 | 848,000 | — | — |
| 2018-11-07 | $6.86 | $7.83 | 1,041,000 | — | — |
| 2018-11-06 | $6.81 | $7.77 | 1,022,000 | — | — |
| 2018-11-05 | $6.68 | $7.62 | 1,010,000 | — | — |
| 2018-11-02 | $6.57 | $7.50 | 1,100,000 | — | — |
| 2018-11-01 | $6.67 | $7.61 | 2,491,000 | — | — |
| 2018-10-31 | $6.81 | $7.77 | 2,043,000 | — | — |
| 2018-10-30 | $6.47 | $7.39 | 5,479,000 | — | — |
| 2018-10-29 | $6.79 | $7.75 | 2,475,000 | — | — |
| 2018-10-26 | $6.76 | $7.72 | 2,305,000 | — | — |
| 2018-10-25 | $6.54 | $7.47 | 1,034,500 | — | — |
| 2018-10-24 | $6.52 | $7.44 | 1,017,500 | — | — |
| 2018-10-23 | $6.78 | $7.74 | 754,500 | — | — |
| 2018-10-22 | $6.83 | $7.80 | 571,000 | — | — |
| 2018-10-19 | $6.94 | $7.93 | 966,000 | — | — |
| 2018-10-18 | $6.83 | $7.80 | 1,114,000 | — | — |
| 2018-10-17 | $6.93 | $7.91 | 788,000 | — | — |
| 2018-10-16 | $7.04 | $8.04 | 1,318,500 | — | — |
| 2018-10-15 | $6.89 | $7.87 | 2,220,000 | — | — |
| 2018-10-12 | $6.63 | $7.57 | 1,815,500 | — | — |
| 2018-10-11 | $6.52 | $7.44 | 1,963,000 | — | — |
| 2018-10-10 | $6.54 | $7.47 | 1,912,000 | — | — |
| 2018-10-09 | $6.59 | $7.52 | 1,742,000 | — | — |
| 2018-10-08 | $6.38 | $7.28 | 1,094,500 | — | — |
| 2018-10-05 | $6.40 | $7.31 | 1,433,000 | — | — |
| 2018-10-04 | $6.47 | $7.39 | 2,718,000 | — | — |
| 2018-10-03 | $6.71 | $7.66 | 1,109,000 | — | — |
| 2018-10-02 | $6.76 | $7.72 | 691,000 | — | — |
| 2018-10-01 | $6.74 | $7.69 | 1,406,500 | — | — |
| 2018-09-28 | $6.92 | $7.90 | 964,000 | — | — |
| 2018-09-27 | $6.99 | $7.98 | 914,500 | — | — |
| 2018-09-26 | $7.12 | $8.12 | 937,000 | — | — |
| 2018-09-25 | $7.09 | $8.10 | 1,227,500 | — | — |
| 2018-09-24 | $7.01 | $8.01 | 785,000 | — | — |
| 2018-09-21 | $7.06 | $8.06 | 1,822,000 | — | — |
| 2018-09-20 | $7.35 | $8.39 | 981,000 | — | — |
| 2018-09-19 | $7.24 | $8.27 | 1,136,000 | — | — |
| 2018-09-18 | $7.17 | $8.19 | 1,051,500 | — | — |
| 2018-09-17 | $7.14 | $8.15 | 1,161,000 | — | — |
| 2018-09-14 | $7.21 | $8.24 | 1,206,000 | — | — |
| 2018-09-13 | $7.12 | $8.12 | 561,500 | — | — |
| 2018-09-12 | $7.08 | $8.08 | 1,567,500 | — | — |
| 2018-09-11 | $7.00 | $7.99 | 1,306,500 | — | — |
| 2018-09-10 | $7.04 | $8.03 | 1,180,000 | — | — |
| 2018-09-07 | $7.24 | $8.26 | 1,680,500 | — | — |
| 2018-09-06 | $7.13 | $8.14 | 1,708,500 | — | — |
| 2018-09-05 | $7.17 | $8.19 | 1,425,000 | — | — |
| 2018-09-04 | $7.05 | $8.05 | 2,392,500 | — | — |
| 2018-08-31 | $7.03 | $8.02 | 1,294,500 | — | — |
| 2018-08-30 | $6.72 | $7.67 | 1,100,500 | — | — |
| 2018-08-29 | $6.80 | $7.76 | 1,423,500 | — | — |
| 2018-08-28 | $6.94 | $7.93 | 1,105,500 | — | — |
| 2018-08-27 | $6.99 | $7.98 | 1,527,000 | — | — |
| 2018-08-24 | $6.99 | $7.98 | 846,500 | — | — |
| 2018-08-23 | $6.97 | $7.96 | 1,028,000 | — | — |
| 2018-08-22 | $6.94 | $7.92 | 1,118,000 | — | — |
| 2018-08-21 | $6.90 | $7.88 | 1,042,000 | — | — |
| 2018-08-20 | $6.84 | $7.81 | 997,500 | — | — |
| 2018-08-17 | $6.77 | $7.72 | 1,275,000 | — | — |
| 2018-08-16 | $6.66 | $7.61 | 1,513,500 | — | — |
| 2018-08-15 | $6.44 | $7.35 | 595,000 | — | — |
| 2018-08-14 | $6.50 | $7.43 | 1,300,500 | — | — |
| 2018-08-13 | $6.43 | $7.35 | 909,500 | — | — |
| 2018-08-10 | $6.45 | $7.36 | 968,500 | — | — |
| 2018-08-09 | $6.53 | $7.46 | 1,009,500 | — | — |
| 2018-08-08 | $6.53 | $7.46 | 1,059,000 | — | — |
| 2018-08-07 | $6.60 | $7.54 | 1,631,500 | — | — |
| 2018-08-06 | $6.56 | $7.49 | 2,064,500 | — | — |
| 2018-08-03 | $6.62 | $7.56 | 1,523,000 | — | — |
| 2018-08-02 | $6.47 | $7.38 | 2,710,500 | — | — |
| 2018-08-01 | $6.30 | $7.19 | 2,786,000 | — | — |
| 2018-07-31 | $6.25 | $7.13 | 2,612,000 | — | — |
| 2018-07-30 | $6.09 | $6.96 | 2,311,500 | — | — |
| 2018-07-27 | $6.08 | $6.94 | 1,962,000 | — | — |
| 2018-07-26 | $6.24 | $7.12 | 2,269,500 | — | — |
| 2018-07-25 | $6.08 | $6.95 | 1,175,500 | — | — |
| 2018-07-24 | $6.02 | $6.87 | 1,385,000 | — | — |
| 2018-07-23 | $5.89 | $6.72 | 1,561,500 | — | — |
| 2018-07-20 | $5.93 | $6.77 | 1,368,000 | — | — |
| 2018-07-19 | $5.85 | $6.68 | 1,622,500 | — | — |
| 2018-07-18 | $5.97 | $6.81 | 1,341,000 | — | — |
| 2018-07-17 | $5.97 | $6.81 | 1,473,000 | — | — |
| 2018-07-16 | $5.96 | $6.80 | 3,505,000 | — | — |
| 2018-07-13 | $6.65 | $7.59 | 1,111,000 | — | — |
| 2018-07-12 | $6.79 | $7.68 | 1,496,500 | — | — |
| 2018-07-11 | $6.64 | $7.51 | 1,313,000 | — | — |
| 2018-07-10 | $6.69 | $7.57 | 1,394,000 | — | — |
| 2018-07-09 | $6.71 | $7.59 | 1,557,000 | — | — |
| 2018-07-06 | $6.58 | $7.44 | 1,234,000 | — | — |
| 2018-07-05 | $6.58 | $7.45 | 2,342,000 | — | — |
| 2018-07-03 | $6.54 | $7.41 | 973,000 | — | — |
| 2018-07-02 | $6.43 | $7.28 | 1,880,000 | — | — |
| 2018-06-29 | $6.44 | $7.29 | 2,426,500 | — | — |
| 2018-06-28 | $6.51 | $7.36 | 3,044,500 | — | — |
| 2018-06-27 | $6.49 | $7.34 | 2,468,500 | — | — |
| 2018-06-26 | $6.54 | $7.40 | 1,196,500 | — | — |
| 2018-06-25 | $6.64 | $7.51 | 1,587,000 | — | — |
| 2018-06-22 | $6.81 | $7.71 | 1,487,000 | — | — |
| 2018-06-21 | $6.85 | $7.75 | 2,016,500 | — | — |
| 2018-06-20 | $6.94 | $7.85 | 1,104,000 | — | — |
| 2018-06-19 | $6.97 | $7.89 | 3,905,000 | — | — |
| 2018-06-18 | $7.00 | $7.93 | 3,142,000 | — | — |
| 2018-06-15 | $7.01 | $7.94 | 4,526,500 | — | — |
| 2018-06-14 | $6.60 | $7.47 | 2,770,000 | — | — |
| 2018-06-13 | $6.67 | $7.54 | 2,780,500 | — | — |
| 2018-06-12 | $6.41 | $7.25 | 4,828,000 | — | — |
| 2018-06-11 | $6.17 | $6.98 | 3,400,000 | — | — |
| 2018-06-08 | $6.18 | $7.00 | 2,886,500 | — | — |
| 2018-06-07 | $5.95 | $6.73 | 2,430,500 | — | — |
| 2018-06-06 | $5.85 | $6.62 | 3,872,000 | — | — |
| 2018-06-05 | $5.78 | $6.55 | 3,459,500 | — | — |
| 2018-06-04 | $5.86 | $6.63 | 3,092,500 | — | — |
| 2018-06-01 | $5.80 | $6.57 | 2,953,000 | — | — |
| 2018-05-31 | $5.70 | $6.45 | 3,005,000 | — | — |
| 2018-05-30 | $5.79 | $6.55 | 2,755,500 | — | — |
| 2018-05-29 | $5.79 | $6.55 | 2,275,000 | — | — |
| 2018-05-25 | $5.82 | $6.59 | 1,108,000 | — | — |
| 2018-05-24 | $5.79 | $6.55 | 1,721,000 | — | — |
| 2018-05-23 | $5.76 | $6.52 | 4,206,500 | — | — |
| 2018-05-22 | $5.89 | $6.67 | 3,854,000 | — | — |
| 2018-05-21 | $5.79 | $6.55 | 5,297,000 | — | — |
| 2018-05-18 | $5.86 | $6.64 | 9,070,000 | — | — |
| 2018-05-17 | $5.83 | $6.60 | 7,741,000 | — | — |
| 2018-05-16 | $5.85 | $6.62 | 3,588,500 | — | — |
| 2018-05-15 | $5.91 | $6.69 | 8,718,000 | — | — |
| 2018-05-14 | $6.03 | $6.82 | 5,532,500 | — | — |
| 2018-05-11 | $6.09 | $6.89 | 4,458,000 | — | — |
| 2018-05-10 | $6.04 | $6.84 | 6,084,000 | — | — |
| 2018-05-09 | $6.12 | $6.93 | 2,710,500 | — | — |
| 2018-05-08 | $6.25 | $7.07 | 1,137,000 | — | — |
| 2018-05-07 | $6.25 | $7.07 | 1,564,500 | — | — |
| 2018-05-04 | $6.32 | $7.15 | 1,174,000 | — | — |
| 2018-05-03 | $6.38 | $7.22 | 721,000 | — | — |
| 2018-05-02 | $6.39 | $7.23 | 953,000 | — | — |
| 2018-05-01 | $6.43 | $7.27 | 1,234,000 | — | — |
| 2018-04-30 | $6.46 | $7.31 | 1,169,000 | — | — |
| 2018-04-27 | $6.39 | $7.24 | 1,342,000 | — | — |
| 2018-04-26 | $6.35 | $7.18 | 1,469,000 | — | — |
| 2018-04-25 | $6.35 | $7.19 | 837,500 | — | — |
| 2018-04-24 | $6.48 | $7.33 | 1,041,000 | — | — |
| 2018-04-23 | $6.41 | $7.26 | 1,032,500 | — | — |
| 2018-04-20 | $6.43 | $7.27 | 643,500 | — | — |
| 2018-04-19 | $6.48 | $7.34 | 1,349,500 | — | — |
| 2018-04-18 | $6.50 | $7.35 | 1,875,500 | — | — |
| 2018-04-17 | $6.50 | $7.36 | 1,191,500 | — | — |
| 2018-04-16 | $6.49 | $7.35 | 705,000 | — | — |
| 2018-04-13 | $6.46 | $7.31 | 2,246,000 | — | — |
| 2018-04-12 | $6.47 | $7.32 | 2,713,500 | — | — |
| 2018-04-11 | $6.54 | $7.40 | 956,000 | — | — |
| 2018-04-10 | $6.58 | $7.44 | 1,070,000 | — | — |
| 2018-04-09 | $6.55 | $7.41 | 739,000 | — | — |
| 2018-04-06 | $6.48 | $7.33 | 1,031,000 | — | — |
| 2018-04-05 | $6.62 | $7.49 | 1,480,500 | — | — |
| 2018-04-04 | $6.59 | $7.46 | 1,774,500 | — | — |
| 2018-04-03 | $6.55 | $7.41 | 1,223,500 | — | — |
| 2018-04-02 | $6.48 | $7.33 | 1,215,500 | — | — |
| 2018-03-29 | $6.54 | $7.40 | 954,500 | — | — |
| 2018-03-28 | $6.56 | $7.42 | 1,771,000 | — | — |
| 2018-03-27 | $6.55 | $7.41 | 1,601,500 | — | — |
| 2018-03-26 | $6.46 | $7.32 | 1,354,500 | — | — |
| 2018-03-23 | $6.39 | $7.23 | 920,000 | — | — |
| 2018-03-22 | $6.47 | $7.33 | 967,500 | — | — |
| 2018-03-21 | $6.63 | $7.51 | 1,038,500 | — | — |
| 2018-03-20 | $6.66 | $7.53 | 1,282,000 | — | — |
| 2018-03-19 | $6.59 | $7.46 | 1,306,500 | — | — |
| 2018-03-16 | $6.63 | $7.51 | 1,882,500 | — | — |
| 2018-03-15 | $6.81 | $7.71 | 1,232,000 | — | — |
| 2018-03-14 | $6.77 | $7.66 | 1,313,500 | — | — |
| 2018-03-13 | $6.81 | $7.71 | 1,467,000 | — | — |
| 2018-03-12 | $6.71 | $7.60 | 936,000 | — | — |
| 2018-03-09 | $6.72 | $7.61 | 1,321,000 | — | — |
| 2018-03-08 | $6.71 | $7.59 | 1,477,000 | — | — |
| 2018-03-07 | $6.71 | $7.59 | 1,272,500 | — | — |
| 2018-03-06 | $6.76 | $7.65 | 1,791,500 | — | — |
| 2018-03-05 | $6.76 | $7.65 | 982,500 | — | — |
| 2018-03-02 | $6.81 | $7.71 | 608,500 | — | — |
| 2018-03-01 | $6.80 | $7.70 | 855,500 | — | — |
| 2018-02-28 | $6.79 | $7.68 | 1,171,000 | — | — |
| 2018-02-27 | $6.83 | $7.73 | 1,590,500 | — | — |
| 2018-02-26 | $6.81 | $7.71 | 1,444,000 | — | — |
| 2018-02-23 | $6.72 | $7.60 | 1,521,500 | — | — |
| 2018-02-22 | $6.65 | $7.52 | 2,185,500 | — | — |
| 2018-02-21 | $6.71 | $7.60 | 1,171,000 | — | — |
| 2018-02-20 | $6.81 | $7.71 | 2,207,500 | — | — |
| 2018-02-16 | $6.95 | $7.86 | 743,500 | — | — |
| 2018-02-15 | $6.95 | $7.86 | 991,000 | — | — |
| 2018-02-14 | $6.92 | $7.83 | 776,500 | — | — |
| 2018-02-13 | $6.80 | $7.70 | 1,138,000 | — | — |
| 2018-02-12 | $6.80 | $7.70 | 1,120,000 | — | — |
| 2018-02-09 | $6.82 | $7.72 | 1,867,000 | — | — |
| 2018-02-08 | $6.61 | $7.48 | 2,276,000 | — | — |
| 2018-02-07 | $6.63 | $7.50 | 2,188,000 | — | — |
| 2018-02-06 | $6.61 | $7.48 | 2,260,000 | — | — |
| 2018-02-05 | $6.41 | $7.25 | 1,496,500 | — | — |
| 2018-02-02 | $6.54 | $7.40 | 1,509,000 | — | — |
| 2018-02-01 | $6.70 | $7.58 | 2,427,500 | — | — |
| 2018-01-31 | $6.89 | $7.80 | 2,218,000 | — | — |
| 2018-01-30 | $7.10 | $8.04 | 2,087,000 | — | — |
| 2018-01-29 | $7.26 | $8.22 | 2,982,500 | — | — |
| 2018-01-26 | $7.67 | $8.68 | 3,023,500 | — | — |
| 2018-01-25 | $7.52 | $8.51 | 7,042,000 | — | — |
| 2018-01-24 | $7.89 | $8.93 | 2,758,500 | — | — |
| 2018-01-23 | $7.91 | $8.95 | 944,000 | — | — |
| 2018-01-22 | $7.83 | $8.86 | 819,500 | — | — |
| 2018-01-19 | $7.73 | $8.75 | 1,154,500 | — | — |
| 2018-01-18 | $7.66 | $8.66 | 1,448,500 | — | — |
| 2018-01-17 | $7.78 | $8.80 | 945,000 | — | — |
| 2018-01-16 | $7.70 | $8.71 | 998,500 | — | — |
| 2018-01-12 | $7.64 | $8.65 | 871,000 | — | — |
| 2018-01-11 | $7.61 | $8.62 | 686,500 | — | — |
| 2018-01-10 | $7.59 | $8.59 | 1,270,500 | — | — |
| 2018-01-09 | $7.65 | $8.65 | 1,390,000 | — | — |
| 2018-01-08 | $7.70 | $8.71 | 1,504,000 | — | — |
| 2018-01-05 | $7.75 | $8.77 | 1,418,000 | — | — |
| 2018-01-04 | $7.59 | $8.59 | 993,000 | — | — |
| 2018-01-03 | $7.48 | $8.46 | 1,809,000 | — | — |
| 2018-01-02 | $7.62 | $8.62 | 1,146,500 | — | — |