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 | $7.82 | $7.82 | 40,357 | — | — |
| 2018-12-28 | $8.17 | $8.17 | 7,706 | — | — |
| 2018-12-27 | $7.75 | $7.75 | 14,500 | — | — |
| 2018-12-26 | $7.52 | $7.52 | 24,336 | — | — |
| 2018-12-24 | $7.70 | $7.70 | 13,588 | — | — |
| 2018-12-21 | $7.84 | $7.84 | 26,770 | — | — |
| 2018-12-20 | $7.84 | $7.84 | 31,231 | — | — |
| 2018-12-19 | $8.54 | $8.54 | 26,161 | — | — |
| 2018-12-18 | $8.35 | $8.35 | 20,584 | — | — |
| 2018-12-17 | $8.20 | $8.20 | 18,252 | — | — |
| 2018-12-14 | $8.84 | $8.84 | 9,633 | — | — |
| 2018-12-13 | $8.97 | $8.97 | 9,227 | — | — |
| 2018-12-12 | $8.97 | $8.97 | 19,570 | — | — |
| 2018-12-11 | $8.87 | $8.87 | 21,902 | — | — |
| 2018-12-10 | $8.38 | $8.38 | 20,483 | — | — |
| 2018-12-07 | $8.34 | $8.34 | 16,123 | — | — |
| 2018-12-06 | $8.29 | $8.29 | 8,518 | — | — |
| 2018-12-04 | $8.28 | $8.28 | 12,067 | — | — |
| 2018-12-03 | $8.29 | $8.29 | 11,458 | — | — |
| 2018-11-30 | $8.19 | $8.19 | 15,818 | — | — |
| 2018-11-29 | $8.23 | $8.23 | 16,224 | — | — |
| 2018-11-28 | $8.08 | $8.08 | 11,154 | — | — |
| 2018-11-27 | $8.20 | $8.20 | 6,794 | — | — |
| 2018-11-26 | $8.20 | $8.20 | 19,469 | — | — |
| 2018-11-23 | $8.43 | $8.43 | 4,056 | — | — |
| 2018-11-21 | $8.07 | $8.07 | 7,808 | — | — |
| 2018-11-20 | $8.21 | $8.21 | 10,343 | — | — |
| 2018-11-19 | $8.47 | $8.47 | 13,081 | — | — |
| 2018-11-16 | $8.58 | $8.58 | 14,804 | — | — |
| 2018-11-15 | $8.31 | $8.31 | 6,997 | — | — |
| 2018-11-14 | $8.35 | $8.35 | 3,955 | — | — |
| 2018-11-13 | $8.37 | $8.37 | 11,965 | — | — |
| 2018-11-12 | $7.94 | $7.94 | 4,462 | — | — |
| 2018-11-09 | $8.21 | $8.21 | 6,084 | — | — |
| 2018-11-08 | $8.05 | $8.05 | 8,213 | — | — |
| 2018-11-07 | $8.59 | $8.59 | 3,650 | — | — |
| 2018-11-06 | $8.68 | $8.68 | 10,546 | — | — |
| 2018-11-05 | $8.37 | $8.37 | 7,199 | — | — |
| 2018-11-02 | $8.26 | $8.26 | 9,227 | — | — |
| 2018-11-01 | $8.47 | $8.47 | 6,692 | — | — |
| 2018-10-31 | $8.03 | $8.03 | 13,283 | — | — |
| 2018-10-30 | $8.15 | $8.15 | 9,329 | — | — |
| 2018-10-29 | $8.05 | $8.05 | 10,850 | — | — |
| 2018-10-26 | $8.23 | $8.23 | 24,336 | — | — |
| 2018-10-25 | $8.30 | $8.30 | 17,846 | — | — |
| 2018-10-24 | $8.51 | $8.51 | 15,007 | — | — |
| 2018-10-23 | $8.85 | $8.85 | 3,346 | — | — |
| 2018-10-22 | $8.96 | $8.96 | 17,035 | — | — |
| 2018-10-19 | $8.83 | $8.83 | 5,780 | — | — |
| 2018-10-18 | $8.58 | $8.58 | 20,483 | — | — |
| 2018-10-17 | $8.90 | $8.90 | 9,329 | — | — |
| 2018-10-16 | $8.69 | $8.69 | 8,518 | — | — |
| 2018-10-15 | $8.43 | $8.43 | 14,804 | — | — |
| 2018-10-12 | $8.32 | $8.32 | 22,815 | — | — |
| 2018-10-11 | $7.94 | $7.94 | 15,717 | — | — |
| 2018-10-10 | $8.02 | $8.02 | 31,535 | — | — |
| 2018-10-09 | $8.28 | $8.28 | 22,815 | — | — |
| 2018-10-08 | $8.08 | $8.08 | 12,371 | — | — |
| 2018-10-05 | $8.21 | $8.21 | 11,965 | — | — |
| 2018-10-04 | $8.04 | $8.04 | 21,497 | — | — |
| 2018-10-03 | $8.07 | $8.07 | 24,944 | — | — |
| 2018-10-02 | $8.09 | $8.09 | 20,990 | — | — |
| 2018-10-01 | $8.14 | $8.14 | 30,927 | — | — |
| 2018-09-28 | $8.28 | $8.28 | 9,937 | — | — |
| 2018-09-27 | $8.37 | $8.37 | 14,906 | — | — |
| 2018-09-26 | $8.51 | $8.51 | 29,203 | — | — |
| 2018-09-25 | $8.53 | $8.53 | 11,661 | — | — |
| 2018-09-24 | $8.60 | $8.60 | 20,483 | — | — |
| 2018-09-21 | $8.79 | $8.79 | 40,154 | — | — |
| 2018-09-20 | $8.99 | $8.99 | 14,095 | — | — |
| 2018-09-19 | $8.93 | $8.93 | 15,210 | — | — |
| 2018-09-18 | $9.07 | $9.07 | 8,011 | — | — |
| 2018-09-17 | $8.99 | $8.99 | 4,563 | — | — |
| 2018-09-14 | $9.07 | $9.07 | 9,329 | — | — |
| 2018-09-13 | $9.13 | $9.13 | 12,574 | — | — |
| 2018-09-12 | $9.28 | $9.28 | 9,532 | — | — |
| 2018-09-11 | $9.19 | $9.19 | 47,759 | — | — |
| 2018-09-10 | $8.88 | $8.88 | 31,130 | — | — |
| 2018-09-07 | $9.02 | $9.02 | 8,720 | — | — |
| 2018-09-06 | $8.98 | $8.98 | 30,826 | — | — |
| 2018-09-05 | $9.10 | $9.10 | 15,413 | — | — |
| 2018-09-04 | $8.97 | $8.97 | 9,836 | — | — |
| 2018-08-31 | $9.29 | $9.29 | 8,923 | — | — |
| 2018-08-30 | $9.26 | $9.26 | 8,720 | — | — |
| 2018-08-29 | $9.28 | $9.28 | 8,315 | — | — |
| 2018-08-28 | $9.22 | $9.22 | 31,941 | — | — |
| 2018-08-27 | $9.04 | $9.04 | 51,917 | — | — |
| 2018-08-24 | $9.47 | $9.47 | 7,301 | — | — |
| 2018-08-23 | $9.53 | $9.53 | 17,441 | — | — |
| 2018-08-22 | $9.15 | $9.15 | 22,207 | — | — |
| 2018-08-21 | $8.97 | $8.97 | 54,148 | — | — |
| 2018-08-20 | $9.05 | $9.05 | 30,826 | — | — |
| 2018-08-17 | $9.07 | $9.07 | 57,190 | — | — |
| 2018-08-16 | $9.17 | $9.17 | 27,277 | — | — |
| 2018-08-15 | $9.07 | $9.07 | 28,899 | — | — |
| 2018-08-14 | $8.88 | $8.88 | 18,860 | — | — |
| 2018-08-13 | $8.93 | $8.93 | 29,406 | — | — |
| 2018-08-10 | $9.12 | $9.12 | 15,920 | — | — |
| 2018-08-09 | $9.32 | $9.32 | 4,867 | — | — |
| 2018-08-08 | $9.55 | $9.55 | 60,029 | — | — |
| 2018-08-07 | $9.47 | $9.47 | 6,895 | — | — |
| 2018-08-06 | $9.55 | $9.55 | 38,735 | — | — |
| 2018-08-03 | $9.17 | $9.17 | 67,634 | — | — |
| 2018-08-02 | $8.97 | $8.97 | 10,241 | — | — |
| 2018-08-01 | $8.99 | $8.99 | 44,717 | — | — |
| 2018-07-31 | $8.97 | $8.97 | 11,965 | — | — |
| 2018-07-30 | $8.99 | $8.99 | 22,612 | — | — |
| 2018-07-27 | $9.22 | $9.22 | 30,521 | — | — |
| 2018-07-26 | $9.33 | $9.33 | 12,371 | — | — |
| 2018-07-25 | $9.40 | $9.40 | 38,228 | — | — |
| 2018-07-24 | $9.21 | $9.21 | 39,343 | — | — |
| 2018-07-23 | $9.88 | $9.88 | 26,364 | — | — |
| 2018-07-20 | $10.03 | $10.03 | 30,014 | — | — |
| 2018-07-19 | $9.45 | $9.45 | 28,088 | — | — |
| 2018-07-18 | $9.46 | $9.46 | 29,812 | — | — |
| 2018-07-17 | $9.20 | $9.20 | 31,231 | — | — |
| 2018-07-16 | $8.99 | $8.99 | 17,542 | — | — |
| 2018-07-13 | $9.35 | $9.35 | 37,315 | — | — |
| 2018-07-12 | $9.53 | $9.53 | 45,224 | — | — |
| 2018-07-11 | $9.27 | $9.27 | 56,683 | — | — |
| 2018-07-10 | $9.11 | $9.11 | 56,277 | — | — |
| 2018-07-09 | $9.23 | $9.23 | 78,686 | — | — |
| 2018-07-06 | $8.80 | $8.80 | 49,990 | — | — |
| 2018-07-05 | $8.87 | $8.87 | 57,190 | — | — |
| 2018-07-03 | $9.01 | $9.01 | 48,064 | — | — |
| 2018-07-02 | $9.00 | $9.00 | 35,389 | — | — |
| 2018-06-29 | $9.06 | $9.06 | 21,598 | — | — |
| 2018-06-28 | $8.89 | $8.89 | 46,238 | — | — |
| 2018-06-27 | $8.93 | $8.93 | 30,217 | — | — |
| 2018-06-26 | $9.30 | $9.30 | 51,714 | — | — |
| 2018-06-25 | $9.07 | $9.07 | 59,725 | — | — |
| 2018-06-22 | $8.76 | $8.76 | 881,267 | — | — |
| 2018-06-21 | $8.62 | $8.62 | 64,389 | — | — |
| 2018-06-20 | $8.21 | $8.21 | 77,368 | — | — |
| 2018-06-19 | $8.63 | $8.63 | 32,448 | — | — |
| 2018-06-18 | $9.07 | $9.07 | 77,165 | — | — |
| 2018-06-15 | $8.93 | $8.93 | 121,274 | — | — |
| 2018-06-14 | $9.16 | $9.16 | 110,526 | — | — |
| 2018-06-13 | $9.19 | $9.19 | 92,578 | — | — |
| 2018-06-12 | $9.50 | $9.50 | 136,383 | — | — |
| 2018-06-11 | $9.66 | $9.66 | 51,308 | — | — |
| 2018-06-08 | $9.86 | $9.86 | 41,878 | — | — |
| 2018-06-07 | $9.86 | $9.86 | 37,112 | — | — |
| 2018-06-06 | $9.79 | $9.79 | 89,435 | — | — |
| 2018-06-05 | $9.97 | $9.97 | 29,000 | — | — |
| 2018-06-04 | $9.82 | $9.82 | 42,994 | — | — |
| 2018-06-01 | $9.78 | $9.78 | 66,113 | — | — |
| 2018-05-31 | $9.02 | $9.02 | 104,341 | — | — |
| 2018-05-30 | $8.80 | $8.80 | 38,836 | — | — |
| 2018-05-29 | $8.53 | $8.53 | 38,126 | — | — |
| 2018-05-25 | $8.37 | $8.37 | 11,965 | — | — |
| 2018-05-24 | $8.29 | $8.29 | 45,630 | — | — |
| 2018-05-23 | $8.25 | $8.25 | 72,907 | — | — |
| 2018-05-22 | $7.94 | $7.94 | 39,242 | — | — |
| 2018-05-21 | $8.27 | $8.27 | 103,631 | — | — |
| 2018-05-18 | $8.16 | $8.16 | 45,529 | — | — |
| 2018-05-17 | $8.17 | $8.17 | 77,267 | — | — |
| 2018-05-16 | $8.44 | $8.44 | 73,312 | — | — |
| 2018-05-15 | $8.24 | $8.24 | 107,991 | — | — |
| 2018-05-14 | $8.20 | $8.20 | 121,579 | — | — |
| 2018-05-11 | $7.89 | $7.89 | 71,893 | — | — |
| 2018-05-10 | $7.49 | $7.49 | 140,743 | — | — |
| 2018-05-09 | $8.02 | $8.02 | 146,929 | — | — |
| 2018-05-08 | $8.13 | $8.13 | 71,994 | — | — |
| 2018-05-07 | $8.12 | $8.12 | 49,889 | — | — |
| 2018-05-04 | $7.78 | $7.78 | 33,158 | — | — |
| 2018-05-03 | $7.69 | $7.69 | 25,756 | — | — |
| 2018-05-02 | $7.83 | $7.83 | 48,368 | — | — |
| 2018-05-01 | $7.64 | $7.64 | 73,008 | — | — |
| 2018-04-30 | $8.09 | $8.09 | 139,019 | — | — |
| 2018-04-27 | $7.25 | $7.25 | 78,991 | — | — |
| 2018-04-26 | $6.79 | $6.79 | 33,158 | — | — |
| 2018-04-25 | $6.65 | $6.65 | 50,193 | — | — |
| 2018-04-24 | $6.56 | $6.56 | 87,204 | — | — |
| 2018-04-23 | $6.71 | $6.71 | 68,648 | — | — |
| 2018-04-20 | $6.29 | $6.29 | 81,830 | — | — |
| 2018-04-19 | $6.44 | $6.44 | 51,815 | — | — |
| 2018-04-18 | $6.41 | $6.41 | 103,631 | — | — |
| 2018-04-17 | $6.76 | $6.76 | 97,547 | — | — |
| 2018-04-16 | $6.65 | $6.65 | 179,377 | — | — |
| 2018-04-13 | $6.13 | $6.13 | 120,260 | — | — |
| 2018-04-12 | $5.93 | $5.93 | 113,365 | — | — |
| 2018-04-11 | $5.88 | $5.88 | 116,103 | — | — |
| 2018-04-10 | $5.92 | $5.92 | 128,170 | — | — |
| 2018-04-09 | $5.95 | $5.95 | 241,129 | — | — |
| 2018-04-06 | $5.80 | $5.80 | 179,377 | — | — |
| 2018-04-05 | $6.18 | $6.18 | 337,256 | — | — |
| 2018-04-04 | $5.21 | $5.21 | 266,479 | — | — |
| 2018-04-03 | $5.06 | $5.06 | 389,275 | — | — |
| 2018-04-02 | $4.49 | $4.49 | 312,211 | — | — |
| 2018-03-29 | $4.78 | $4.78 | 338,777 | — | — |
| 2018-03-28 | $4.59 | $4.59 | 1,057,805 | — | — |
| 2018-03-27 | $4.83 | $4.83 | 611,036 | — | — |