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
- 1993-10-25 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 | $7.28 | $11.85 | 64,800 | — | — |
| 2018-12-28 | $7.16 | $11.65 | 26,700 | — | — |
| 2018-12-27 | $7.03 | $11.44 | 81,200 | — | — |
| 2018-12-26 | $7.14 | $11.62 | 102,800 | — | — |
| 2018-12-24 | $7.05 | $11.48 | 8,700 | — | — |
| 2018-12-21 | $7.42 | $12.08 | 60,300 | — | — |
| 2018-12-20 | $7.47 | $12.16 | 47,700 | — | — |
| 2018-12-19 | $7.23 | $11.77 | 30,600 | — | — |
| 2018-12-18 | $7.34 | $11.95 | 18,400 | — | — |
| 2018-12-17 | $7.45 | $12.13 | 42,700 | — | — |
| 2018-12-14 | $7.58 | $12.34 | 24,100 | — | — |
| 2018-12-13 | $7.66 | $12.47 | 33,100 | — | — |
| 2018-12-12 | $7.67 | $12.48 | 22,100 | — | — |
| 2018-12-11 | $7.53 | $12.26 | 17,000 | — | — |
| 2018-12-10 | $7.39 | $12.03 | 34,400 | — | — |
| 2018-12-07 | $7.39 | $12.03 | 74,500 | — | — |
| 2018-12-06 | $7.56 | $12.31 | 58,300 | — | — |
| 2018-12-04 | $7.58 | $12.34 | 70,000 | — | — |
| 2018-12-03 | $8.06 | $13.12 | 27,900 | — | — |
| 2018-11-30 | $8.14 | $13.25 | 35,500 | — | — |
| 2018-11-29 | $8.19 | $13.33 | 19,200 | — | — |
| 2018-11-28 | $8.38 | $13.64 | 20,700 | — | — |
| 2018-11-27 | $8.27 | $13.46 | 13,400 | — | — |
| 2018-11-26 | $8.33 | $13.56 | 14,400 | — | — |
| 2018-11-23 | $8.35 | $13.59 | 8,100 | — | — |
| 2018-11-21 | $8.32 | $13.54 | 29,700 | — | — |
| 2018-11-20 | $8.41 | $13.69 | 34,000 | — | — |
| 2018-11-19 | $8.37 | $13.62 | 30,400 | — | — |
| 2018-11-16 | $8.42 | $13.71 | 42,600 | — | — |
| 2018-11-15 | $8.48 | $13.80 | 51,100 | — | — |
| 2018-11-14 | $8.18 | $13.31 | 37,500 | — | — |
| 2018-11-13 | $8.43 | $13.72 | 36,300 | — | — |
| 2018-11-12 | $8.47 | $13.79 | 97,900 | — | — |
| 2018-11-09 | $8.55 | $13.92 | 56,600 | — | — |
| 2018-11-08 | $8.52 | $13.87 | 28,800 | — | — |
| 2018-11-07 | $8.52 | $13.87 | 31,800 | — | — |
| 2018-11-06 | $8.53 | $13.88 | 32,300 | — | — |
| 2018-11-05 | $8.47 | $13.79 | 23,400 | — | — |
| 2018-11-02 | $8.30 | $13.51 | 20,400 | — | — |
| 2018-11-01 | $8.42 | $13.71 | 40,900 | — | — |
| 2018-10-31 | $8.47 | $13.79 | 66,800 | — | — |
| 2018-10-30 | $8.31 | $13.53 | 26,900 | — | — |
| 2018-10-29 | $8.15 | $13.27 | 31,200 | — | — |
| 2018-10-26 | $8.00 | $13.02 | 32,500 | — | — |
| 2018-10-25 | $7.82 | $12.73 | 37,800 | — | — |
| 2018-10-24 | $7.43 | $12.09 | 27,800 | — | — |
| 2018-10-23 | $7.40 | $12.05 | 53,300 | — | — |
| 2018-10-22 | $7.55 | $12.29 | 33,600 | — | — |
| 2018-10-19 | $7.78 | $12.66 | 37,000 | — | — |
| 2018-10-18 | $7.87 | $12.81 | 29,400 | — | — |
| 2018-10-17 | $8.19 | $13.33 | 15,800 | — | — |
| 2018-10-16 | $8.08 | $13.15 | 33,000 | — | — |
| 2018-10-15 | $8.05 | $13.10 | 43,000 | — | — |
| 2018-10-12 | $7.95 | $12.94 | 58,200 | — | — |
| 2018-10-11 | $8.25 | $13.43 | 33,000 | — | — |
| 2018-10-10 | $8.61 | $13.96 | 22,800 | — | — |
| 2018-10-09 | $8.68 | $14.07 | 19,200 | — | — |
| 2018-10-08 | $8.75 | $14.18 | 18,800 | — | — |
| 2018-10-05 | $8.65 | $14.02 | 19,500 | — | — |
| 2018-10-04 | $8.74 | $14.17 | 20,600 | — | — |
| 2018-10-03 | $8.70 | $14.10 | 40,400 | — | — |
| 2018-10-02 | $8.63 | $13.99 | 86,400 | — | — |
| 2018-10-01 | $8.70 | $14.10 | 29,100 | — | — |
| 2018-09-28 | $8.84 | $14.33 | 53,100 | — | — |
| 2018-09-27 | $8.65 | $14.02 | 21,700 | — | — |
| 2018-09-26 | $8.77 | $14.22 | 25,800 | — | — |
| 2018-09-25 | $9.03 | $14.64 | 23,500 | — | — |
| 2018-09-24 | $9.14 | $14.82 | 20,000 | — | — |
| 2018-09-21 | $9.20 | $14.91 | 93,700 | — | — |
| 2018-09-20 | $9.21 | $14.93 | 37,100 | — | — |
| 2018-09-19 | $9.30 | $15.08 | 40,700 | — | — |
| 2018-09-18 | $9.10 | $14.75 | 131,100 | — | — |
| 2018-09-17 | $9.41 | $15.25 | 47,100 | — | — |
| 2018-09-14 | $9.50 | $15.40 | 19,400 | — | — |
| 2018-09-13 | $9.43 | $15.29 | 13,000 | — | — |
| 2018-09-12 | $9.40 | $15.24 | 30,200 | — | — |
| 2018-09-11 | $9.58 | $15.53 | 29,400 | — | — |
| 2018-09-10 | $9.76 | $15.82 | 31,300 | — | — |
| 2018-09-07 | $9.77 | $15.84 | 21,000 | — | — |
| 2018-09-06 | $9.88 | $16.02 | 21,200 | — | — |
| 2018-09-05 | $9.90 | $16.05 | 22,300 | — | — |
| 2018-09-04 | $9.91 | $16.07 | 37,300 | — | — |
| 2018-08-31 | $9.85 | $15.97 | 32,500 | — | — |
| 2018-08-30 | $9.79 | $15.87 | 28,400 | — | — |
| 2018-08-29 | $9.70 | $15.72 | 28,000 | — | — |
| 2018-08-28 | $9.86 | $15.98 | 51,800 | — | — |
| 2018-08-27 | $9.83 | $15.94 | 35,100 | — | — |
| 2018-08-24 | $9.77 | $15.84 | 90,400 | — | — |
| 2018-08-23 | $9.71 | $15.74 | 52,800 | — | — |
| 2018-08-22 | $9.67 | $15.68 | 73,800 | — | — |
| 2018-08-21 | $9.58 | $15.53 | 30,200 | — | — |
| 2018-08-20 | $9.40 | $15.24 | 21,800 | — | — |
| 2018-08-17 | $9.34 | $15.14 | 52,000 | — | — |
| 2018-08-16 | $9.33 | $15.12 | 29,600 | — | — |
| 2018-08-15 | $9.14 | $14.82 | 54,200 | — | — |
| 2018-08-14 | $9.21 | $14.93 | 25,300 | — | — |
| 2018-08-13 | $9.14 | $14.82 | 34,000 | — | — |
| 2018-08-10 | $9.14 | $14.82 | 13,000 | — | — |
| 2018-08-09 | $9.18 | $14.88 | 48,200 | — | — |
| 2018-08-08 | $9.24 | $14.98 | 47,900 | — | — |
| 2018-08-07 | $9.22 | $14.95 | 82,000 | — | — |
| 2018-08-06 | $9.21 | $14.93 | 17,500 | — | — |
| 2018-08-03 | $9.10 | $14.75 | 16,700 | — | — |
| 2018-08-02 | $9.18 | $14.88 | 37,700 | — | — |
| 2018-08-01 | $9.23 | $14.96 | 30,800 | — | — |
| 2018-07-31 | $9.10 | $14.75 | 33,900 | — | — |
| 2018-07-30 | $8.92 | $14.46 | 51,200 | — | — |
| 2018-07-27 | $8.73 | $14.15 | 127,700 | — | — |
| 2018-07-26 | $8.51 | $13.80 | 20,700 | — | — |
| 2018-07-25 | $8.55 | $13.86 | 106,600 | — | — |
| 2018-07-24 | $8.47 | $13.73 | 59,200 | — | — |
| 2018-07-23 | $8.65 | $14.02 | 47,000 | — | — |
| 2018-07-20 | $8.66 | $14.04 | 22,400 | — | — |
| 2018-07-19 | $8.66 | $14.04 | 20,500 | — | — |
| 2018-07-18 | $8.65 | $14.02 | 41,500 | — | — |
| 2018-07-17 | $8.66 | $14.04 | 25,400 | — | — |
| 2018-07-16 | $8.66 | $14.04 | 14,800 | — | — |
| 2018-07-13 | $8.59 | $13.93 | 22,800 | — | — |
| 2018-07-12 | $8.61 | $13.96 | 14,800 | — | — |
| 2018-07-11 | $8.64 | $13.95 | 20,400 | — | — |
| 2018-07-10 | $8.62 | $13.92 | 22,800 | — | — |
| 2018-07-09 | $8.89 | $14.35 | 27,800 | — | — |
| 2018-07-06 | $8.87 | $14.32 | 20,000 | — | — |
| 2018-07-05 | $8.92 | $14.40 | 20,800 | — | — |
| 2018-07-03 | $8.77 | $14.16 | 12,600 | — | — |
| 2018-07-02 | $8.68 | $14.01 | 20,700 | — | — |
| 2018-06-29 | $8.44 | $13.63 | 66,900 | — | — |
| 2018-06-28 | $8.52 | $13.76 | 27,100 | — | — |
| 2018-06-27 | $8.59 | $13.87 | 27,800 | — | — |
| 2018-06-26 | $8.77 | $14.16 | 38,800 | — | — |
| 2018-06-25 | $8.83 | $14.26 | 77,300 | — | — |
| 2018-06-22 | $9.17 | $14.81 | 350,400 | — | — |
| 2018-06-21 | $8.91 | $14.39 | 43,100 | — | — |
| 2018-06-20 | $8.87 | $14.32 | 25,200 | — | — |
| 2018-06-19 | $8.78 | $14.18 | 40,300 | — | — |
| 2018-06-18 | $8.72 | $14.08 | 35,300 | — | — |
| 2018-06-15 | $8.58 | $13.85 | 82,900 | — | — |
| 2018-06-14 | $8.60 | $13.88 | 36,400 | — | — |
| 2018-06-13 | $8.61 | $13.90 | 49,800 | — | — |
| 2018-06-12 | $8.72 | $14.08 | 28,800 | — | — |
| 2018-06-11 | $8.75 | $14.13 | 39,400 | — | — |
| 2018-06-08 | $8.73 | $14.09 | 45,600 | — | — |
| 2018-06-07 | $8.72 | $14.08 | 54,100 | — | — |
| 2018-06-06 | $8.76 | $14.14 | 58,100 | — | — |
| 2018-06-05 | $8.63 | $13.93 | 47,100 | — | — |
| 2018-06-04 | $8.75 | $14.13 | 54,800 | — | — |
| 2018-06-01 | $8.71 | $14.06 | 37,700 | — | — |
| 2018-05-31 | $8.75 | $14.13 | 30,700 | — | — |
| 2018-05-30 | $8.70 | $14.05 | 70,000 | — | — |
| 2018-05-29 | $8.64 | $13.95 | 56,200 | — | — |
| 2018-05-25 | $8.73 | $14.09 | 41,900 | — | — |
| 2018-05-24 | $8.78 | $14.18 | 53,100 | — | — |
| 2018-05-23 | $8.66 | $13.98 | 36,800 | — | — |
| 2018-05-22 | $8.66 | $13.98 | 63,000 | — | — |
| 2018-05-21 | $8.67 | $14.00 | 46,000 | — | — |
| 2018-05-18 | $8.44 | $13.63 | 71,500 | — | — |
| 2018-05-17 | $8.41 | $13.58 | 303,400 | — | — |
| 2018-05-16 | $8.45 | $13.64 | 95,100 | — | — |
| 2018-05-15 | $8.39 | $13.55 | 55,200 | — | — |
| 2018-05-14 | $8.48 | $13.69 | 28,400 | — | — |
| 2018-05-11 | $8.66 | $13.98 | 111,700 | — | — |
| 2018-05-10 | $8.64 | $13.95 | 34,300 | — | — |
| 2018-05-09 | $8.51 | $13.74 | 40,700 | — | — |
| 2018-05-08 | $8.58 | $13.85 | 111,700 | — | — |
| 2018-05-07 | $8.96 | $14.47 | 32,800 | — | — |
| 2018-05-04 | $9.17 | $14.81 | 12,800 | — | — |
| 2018-05-03 | $8.97 | $14.48 | 42,900 | — | — |
| 2018-05-02 | $9.22 | $14.89 | 25,000 | — | — |
| 2018-05-01 | $9.35 | $15.10 | 24,300 | — | — |
| 2018-04-30 | $9.39 | $15.16 | 36,900 | — | — |
| 2018-04-27 | $9.30 | $15.02 | 25,200 | — | — |
| 2018-04-26 | $9.11 | $14.71 | 44,100 | — | — |
| 2018-04-25 | $9.34 | $15.08 | 20,000 | — | — |
| 2018-04-24 | $9.48 | $15.31 | 16,600 | — | — |
| 2018-04-23 | $9.36 | $15.11 | 17,300 | — | — |
| 2018-04-20 | $9.39 | $15.16 | 36,900 | — | — |
| 2018-04-19 | $9.52 | $15.37 | 23,700 | — | — |
| 2018-04-18 | $9.48 | $15.31 | 31,800 | — | — |
| 2018-04-17 | $9.40 | $15.18 | 13,000 | — | — |
| 2018-04-16 | $9.29 | $15.00 | 14,100 | — | — |
| 2018-04-13 | $9.25 | $14.93 | 10,100 | — | — |
| 2018-04-12 | $9.39 | $15.16 | 26,500 | — | — |
| 2018-04-11 | $9.16 | $14.74 | 39,200 | — | — |
| 2018-04-10 | $9.31 | $14.98 | 21,300 | — | — |
| 2018-04-09 | $9.14 | $14.71 | 18,300 | — | — |
| 2018-04-06 | $9.14 | $14.71 | 24,100 | — | — |
| 2018-04-05 | $9.21 | $14.82 | 23,800 | — | — |
| 2018-04-04 | $9.10 | $14.64 | 23,500 | — | — |
| 2018-04-03 | $9.18 | $14.77 | 27,300 | — | — |
| 2018-04-02 | $9.06 | $14.58 | 37,800 | — | — |
| 2018-03-29 | $9.34 | $15.03 | 33,000 | — | — |
| 2018-03-28 | $9.43 | $15.18 | 43,100 | — | — |
| 2018-03-27 | $9.28 | $14.93 | 25,000 | — | — |
| 2018-03-26 | $9.45 | $15.21 | 26,600 | — | — |
| 2018-03-23 | $9.25 | $14.89 | 37,500 | — | — |
| 2018-03-22 | $9.47 | $15.24 | 33,600 | — | — |
| 2018-03-21 | $9.68 | $15.58 | 37,200 | — | — |
| 2018-03-20 | $9.53 | $15.34 | 27,900 | — | — |
| 2018-03-19 | $9.63 | $15.50 | 41,000 | — | — |
| 2018-03-16 | $9.63 | $15.50 | 144,100 | — | — |
| 2018-03-15 | $9.36 | $15.06 | 29,400 | — | — |
| 2018-03-14 | $9.29 | $14.95 | 26,900 | — | — |
| 2018-03-13 | $9.27 | $14.92 | 42,900 | — | — |
| 2018-03-12 | $9.08 | $14.61 | 62,500 | — | — |
| 2018-03-09 | $9.05 | $14.56 | 26,400 | — | — |
| 2018-03-08 | $8.93 | $14.37 | 18,400 | — | — |
| 2018-03-07 | $8.90 | $14.32 | 49,600 | — | — |
| 2018-03-06 | $8.85 | $14.24 | 36,500 | — | — |
| 2018-03-05 | $8.84 | $14.23 | 43,500 | — | — |
| 2018-03-02 | $8.88 | $14.29 | 36,600 | — | — |
| 2018-03-01 | $8.80 | $14.16 | 33,500 | — | — |
| 2018-02-28 | $8.64 | $13.90 | 73,900 | — | — |
| 2018-02-27 | $8.91 | $14.34 | 40,900 | — | — |
| 2018-02-26 | $9.06 | $14.58 | 25,900 | — | — |
| 2018-02-23 | $9.01 | $14.50 | 13,600 | — | — |
| 2018-02-22 | $8.97 | $14.43 | 17,100 | — | — |
| 2018-02-21 | $9.02 | $14.52 | 31,200 | — | — |
| 2018-02-20 | $9.04 | $14.55 | 46,400 | — | — |
| 2018-02-16 | $9.31 | $14.98 | 27,900 | — | — |
| 2018-02-15 | $9.20 | $14.81 | 37,300 | — | — |
| 2018-02-14 | $9.07 | $14.60 | 31,700 | — | — |
| 2018-02-13 | $9.12 | $14.68 | 47,800 | — | — |
| 2018-02-12 | $8.93 | $14.37 | 44,600 | — | — |
| 2018-02-09 | $8.97 | $14.43 | 51,800 | — | — |
| 2018-02-08 | $8.76 | $14.10 | 44,600 | — | — |
| 2018-02-07 | $9.08 | $14.61 | 32,200 | — | — |
| 2018-02-06 | $8.93 | $14.37 | 100,000 | — | — |
| 2018-02-05 | $8.88 | $14.29 | 97,000 | — | — |
| 2018-02-02 | $9.38 | $15.09 | 49,500 | — | — |
| 2018-02-01 | $9.49 | $15.27 | 35,800 | — | — |
| 2018-01-31 | $9.58 | $15.42 | 83,600 | — | — |
| 2018-01-30 | $9.42 | $15.16 | 80,300 | — | — |
| 2018-01-29 | $9.26 | $14.90 | 58,700 | — | — |
| 2018-01-26 | $9.25 | $14.89 | 72,000 | — | — |
| 2018-01-25 | $9.22 | $14.84 | 28,400 | — | — |
| 2018-01-24 | $9.20 | $14.81 | 67,400 | — | — |
| 2018-01-23 | $9.35 | $15.05 | 42,300 | — | — |
| 2018-01-22 | $9.35 | $15.05 | 49,300 | — | — |
| 2018-01-19 | $9.35 | $15.05 | 127,000 | — | — |
| 2018-01-18 | $9.18 | $14.77 | 74,900 | — | — |
| 2018-01-17 | $9.35 | $15.05 | 74,900 | — | — |
| 2018-01-16 | $8.97 | $14.43 | 54,500 | — | — |
| 2018-01-12 | $8.90 | $14.32 | 54,400 | — | — |
| 2018-01-11 | $8.83 | $14.21 | 47,000 | — | — |
| 2018-01-10 | $8.73 | $14.05 | 52,500 | — | — |
| 2018-01-09 | $8.56 | $13.78 | 116,600 | — | — |
| 2018-01-08 | $8.59 | $13.82 | 49,600 | — | — |
| 2018-01-05 | $8.75 | $14.08 | 64,000 | — | — |
| 2018-01-04 | $8.73 | $14.00 | 65,500 | — | — |
| 2018-01-03 | $8.60 | $13.79 | 54,900 | — | — |
| 2018-01-02 | $8.45 | $13.55 | 85,300 | — | — |