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
- 2014-08-08 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 | $6.34 | $6.34 | 191,500 | — | — |
| 2018-12-28 | $6.29 | $6.29 | 138,300 | — | — |
| 2018-12-27 | $6.28 | $6.28 | 136,600 | — | — |
| 2018-12-26 | $6.49 | $6.49 | 113,500 | — | — |
| 2018-12-24 | $6.35 | $6.35 | 46,100 | — | — |
| 2018-12-21 | $6.58 | $6.58 | 392,700 | — | — |
| 2018-12-20 | $6.54 | $6.54 | 206,500 | — | — |
| 2018-12-19 | $6.75 | $6.75 | 164,700 | — | — |
| 2018-12-18 | $7.03 | $7.03 | 135,100 | — | — |
| 2018-12-17 | $7.17 | $7.17 | 130,300 | — | — |
| 2018-12-14 | $7.16 | $7.16 | 98,300 | — | — |
| 2018-12-13 | $7.45 | $7.45 | 235,400 | — | — |
| 2018-12-12 | $7.09 | $7.09 | 186,500 | — | — |
| 2018-12-11 | $7.09 | $7.09 | 146,100 | — | — |
| 2018-12-10 | $7.41 | $7.41 | 112,200 | — | — |
| 2018-12-07 | $7.61 | $7.61 | 194,400 | — | — |
| 2018-12-06 | $7.58 | $7.58 | 134,400 | — | — |
| 2018-12-04 | $7.63 | $7.63 | 171,500 | — | — |
| 2018-12-03 | $8.31 | $8.31 | 99,500 | — | — |
| 2018-11-30 | $8.19 | $8.19 | 91,100 | — | — |
| 2018-11-29 | $8.10 | $8.10 | 73,100 | — | — |
| 2018-11-28 | $8.22 | $8.22 | 156,600 | — | — |
| 2018-11-27 | $7.84 | $7.84 | 123,000 | — | — |
| 2018-11-26 | $8.03 | $8.03 | 105,200 | — | — |
| 2018-11-23 | $8.38 | $8.38 | 71,900 | — | — |
| 2018-11-21 | $8.34 | $8.34 | 103,100 | — | — |
| 2018-11-20 | $8.11 | $8.11 | 122,600 | — | — |
| 2018-11-19 | $8.60 | $8.60 | 147,500 | — | — |
| 2018-11-16 | $8.87 | $8.87 | 63,300 | — | — |
| 2018-11-15 | $9.10 | $9.10 | 74,100 | — | — |
| 2018-11-14 | $8.91 | $8.91 | 140,600 | — | — |
| 2018-11-13 | $8.77 | $8.77 | 187,700 | — | — |
| 2018-11-12 | $8.75 | $8.75 | 153,200 | — | — |
| 2018-11-09 | $8.95 | $8.95 | 166,400 | — | — |
| 2018-11-08 | $9.20 | $9.20 | 105,000 | — | — |
| 2018-11-07 | $9.55 | $9.55 | 104,800 | — | — |
| 2018-11-06 | $9.28 | $9.28 | 196,000 | — | — |
| 2018-11-05 | $9.59 | $9.59 | 335,900 | — | — |
| 2018-11-02 | $8.59 | $8.59 | 437,500 | — | — |
| 2018-11-01 | $9.58 | $9.58 | 94,200 | — | — |
| 2018-10-31 | $9.18 | $9.18 | 125,600 | — | — |
| 2018-10-30 | $9.04 | $9.04 | 120,000 | — | — |
| 2018-10-29 | $8.90 | $8.90 | 145,900 | — | — |
| 2018-10-26 | $8.92 | $8.92 | 103,600 | — | — |
| 2018-10-25 | $9.05 | $9.05 | 152,300 | — | — |
| 2018-10-24 | $8.51 | $8.51 | 135,800 | — | — |
| 2018-10-23 | $9.31 | $9.31 | 92,700 | — | — |
| 2018-10-22 | $9.35 | $9.35 | 71,700 | — | — |
| 2018-10-19 | $9.28 | $9.28 | 129,800 | — | — |
| 2018-10-18 | $9.45 | $9.45 | 82,700 | — | — |
| 2018-10-17 | $9.85 | $9.85 | 126,800 | — | — |
| 2018-10-16 | $9.60 | $9.60 | 148,300 | — | — |
| 2018-10-15 | $9.99 | $9.99 | 129,300 | — | — |
| 2018-10-12 | $10.05 | $10.05 | 147,500 | — | — |
| 2018-10-11 | $10.26 | $10.26 | 111,100 | — | — |
| 2018-10-10 | $10.62 | $10.62 | 143,000 | — | — |
| 2018-10-09 | $11.11 | $11.11 | 150,200 | — | — |
| 2018-10-08 | $11.07 | $11.07 | 116,100 | — | — |
| 2018-10-05 | $11.03 | $11.03 | 171,800 | — | — |
| 2018-10-04 | $10.85 | $10.85 | 184,700 | — | — |
| 2018-10-03 | $11.10 | $11.10 | 192,300 | — | — |
| 2018-10-02 | $11.19 | $11.19 | 268,300 | — | — |
| 2018-10-01 | $10.73 | $10.73 | 475,200 | — | — |
| 2018-09-28 | $11.30 | $11.30 | 155,000 | — | — |
| 2018-09-27 | $11.45 | $11.45 | 139,600 | — | — |
| 2018-09-26 | $11.25 | $11.25 | 92,500 | — | — |
| 2018-09-25 | $11.45 | $11.45 | 107,700 | — | — |
| 2018-09-24 | $11.15 | $11.15 | 127,200 | — | — |
| 2018-09-21 | $11.35 | $11.35 | 172,500 | — | — |
| 2018-09-20 | $11.45 | $11.45 | 197,900 | — | — |
| 2018-09-19 | $11.25 | $11.25 | 187,700 | — | — |
| 2018-09-18 | $10.90 | $10.90 | 145,600 | — | — |
| 2018-09-17 | $10.80 | $10.80 | 122,000 | — | — |
| 2018-09-14 | $10.60 | $10.60 | 76,100 | — | — |
| 2018-09-13 | $10.60 | $10.60 | 84,800 | — | — |
| 2018-09-12 | $10.50 | $10.50 | 117,500 | — | — |
| 2018-09-11 | $10.45 | $10.45 | 184,200 | — | — |
| 2018-09-10 | $10.35 | $10.35 | 148,600 | — | — |
| 2018-09-07 | $10.55 | $10.55 | 110,100 | — | — |
| 2018-09-06 | $10.70 | $10.70 | 113,700 | — | — |
| 2018-09-05 | $10.95 | $10.95 | 347,500 | — | — |
| 2018-09-04 | $10.80 | $10.80 | 359,200 | — | — |
| 2018-08-31 | $10.40 | $10.40 | 163,200 | — | — |
| 2018-08-30 | $10.25 | $10.25 | 122,500 | — | — |
| 2018-08-29 | $10.45 | $10.45 | 96,000 | — | — |
| 2018-08-28 | $10.40 | $10.40 | 211,600 | — | — |
| 2018-08-27 | $10.90 | $10.90 | 133,500 | — | — |
| 2018-08-24 | $10.85 | $10.85 | 207,500 | — | — |
| 2018-08-23 | $10.80 | $10.80 | 318,100 | — | — |
| 2018-08-22 | $10.70 | $10.70 | 248,000 | — | — |
| 2018-08-21 | $10.55 | $10.55 | 136,200 | — | — |
| 2018-08-20 | $10.50 | $10.50 | 182,200 | — | — |
| 2018-08-17 | $9.85 | $9.85 | 279,600 | — | — |
| 2018-08-16 | $9.85 | $9.85 | 134,200 | — | — |
| 2018-08-15 | $9.55 | $9.55 | 242,100 | — | — |
| 2018-08-14 | $10.40 | $10.40 | 190,300 | — | — |
| 2018-08-13 | $10.85 | $10.85 | 297,100 | — | — |
| 2018-08-10 | $11.40 | $11.40 | 240,500 | — | — |
| 2018-08-09 | $11.80 | $11.80 | 176,900 | — | — |
| 2018-08-08 | $11.55 | $11.55 | 137,600 | — | — |
| 2018-08-07 | $11.65 | $11.65 | 217,200 | — | — |
| 2018-08-06 | $11.55 | $11.55 | 212,300 | — | — |
| 2018-08-03 | $11.15 | $11.15 | 210,800 | — | — |
| 2018-08-02 | $10.75 | $10.75 | 314,500 | — | — |
| 2018-08-01 | $11.40 | $11.40 | 169,500 | — | — |
| 2018-07-31 | $11.55 | $11.55 | 260,300 | — | — |
| 2018-07-30 | $12.20 | $12.20 | 201,500 | — | — |
| 2018-07-27 | $12.25 | $12.25 | 128,000 | — | — |
| 2018-07-26 | $12.65 | $12.65 | 244,100 | — | — |
| 2018-07-25 | $12.70 | $12.70 | 319,600 | — | — |
| 2018-07-24 | $12.50 | $12.50 | 257,100 | — | — |
| 2018-07-23 | $12.05 | $12.05 | 264,400 | — | — |
| 2018-07-20 | $11.70 | $11.70 | 287,100 | — | — |
| 2018-07-19 | $11.45 | $11.45 | 171,700 | — | — |
| 2018-07-18 | $11.65 | $11.65 | 184,200 | — | — |
| 2018-07-17 | $11.65 | $11.65 | 122,000 | — | — |
| 2018-07-16 | $11.80 | $11.80 | 160,000 | — | — |
| 2018-07-13 | $12.10 | $12.10 | 133,100 | — | — |
| 2018-07-12 | $12.10 | $12.10 | 290,100 | — | — |
| 2018-07-11 | $11.95 | $11.95 | 119,900 | — | — |
| 2018-07-10 | $12.15 | $12.15 | 144,500 | — | — |
| 2018-07-09 | $12.10 | $12.10 | 224,200 | — | — |
| 2018-07-06 | $12.25 | $12.25 | 129,300 | — | — |
| 2018-07-05 | $12.20 | $12.20 | 166,500 | — | — |
| 2018-07-03 | $11.90 | $11.90 | 164,400 | — | — |
| 2018-07-02 | $12.00 | $12.00 | 278,200 | — | — |
| 2018-06-29 | $11.15 | $11.15 | 277,800 | — | — |
| 2018-06-28 | $11.10 | $11.10 | 205,200 | — | — |
| 2018-06-27 | $11.55 | $11.55 | 169,700 | — | — |
| 2018-06-26 | $11.65 | $11.65 | 139,600 | — | — |
| 2018-06-25 | $11.35 | $11.35 | 241,500 | — | — |
| 2018-06-22 | $11.85 | $11.85 | 455,100 | — | — |
| 2018-06-21 | $11.30 | $11.30 | 234,200 | — | — |
| 2018-06-20 | $12.20 | $12.20 | 150,100 | — | — |
| 2018-06-19 | $11.90 | $11.90 | 147,500 | — | — |
| 2018-06-18 | $12.35 | $12.35 | 251,500 | — | — |
| 2018-06-15 | $12.25 | $12.25 | 228,300 | — | — |
| 2018-06-14 | $12.25 | $12.25 | 135,400 | — | — |
| 2018-06-13 | $12.00 | $12.00 | 170,200 | — | — |
| 2018-06-12 | $12.15 | $12.15 | 173,300 | — | — |
| 2018-06-11 | $12.20 | $12.20 | 116,800 | — | — |
| 2018-06-08 | $12.15 | $12.15 | 179,400 | — | — |
| 2018-06-07 | $12.30 | $12.30 | 194,200 | — | — |
| 2018-06-06 | $12.15 | $12.15 | 161,300 | — | — |
| 2018-06-05 | $12.25 | $12.25 | 310,900 | — | — |
| 2018-06-04 | $12.25 | $12.25 | 196,600 | — | — |
| 2018-06-01 | $12.70 | $12.70 | 355,100 | — | — |
| 2018-05-31 | $12.35 | $12.35 | 285,800 | — | — |
| 2018-05-30 | $12.25 | $12.25 | 226,200 | — | — |
| 2018-05-29 | $11.50 | $11.50 | 109,200 | — | — |
| 2018-05-25 | $11.40 | $11.40 | 120,200 | — | — |
| 2018-05-24 | $11.75 | $11.75 | 151,800 | — | — |
| 2018-05-23 | $11.65 | $11.65 | 138,800 | — | — |
| 2018-05-22 | $11.90 | $11.90 | 211,000 | — | — |
| 2018-05-21 | $12.15 | $12.15 | 117,200 | — | — |
| 2018-05-18 | $12.15 | $12.15 | 124,300 | — | — |
| 2018-05-17 | $12.15 | $12.15 | 376,900 | — | — |
| 2018-05-16 | $11.85 | $11.85 | 282,500 | — | — |
| 2018-05-15 | $11.60 | $11.60 | 217,700 | — | — |
| 2018-05-14 | $11.65 | $11.65 | 184,000 | — | — |
| 2018-05-11 | $11.45 | $11.45 | 215,700 | — | — |
| 2018-05-10 | $11.50 | $11.50 | 245,000 | — | — |
| 2018-05-09 | $11.45 | $11.45 | 238,000 | — | — |
| 2018-05-08 | $11.60 | $11.60 | 379,500 | — | — |
| 2018-05-07 | $11.55 | $11.55 | 393,800 | — | — |
| 2018-05-04 | $11.55 | $11.55 | 351,600 | — | — |
| 2018-05-03 | $10.95 | $10.95 | 766,600 | — | — |
| 2018-05-02 | $9.80 | $9.80 | 157,000 | — | — |
| 2018-05-01 | $9.80 | $9.80 | 192,100 | — | — |
| 2018-04-30 | $10.05 | $10.05 | 177,400 | — | — |
| 2018-04-27 | $10.30 | $10.30 | 168,100 | — | — |
| 2018-04-26 | $10.30 | $10.30 | 292,300 | — | — |
| 2018-04-25 | $10.25 | $10.25 | 250,000 | — | — |
| 2018-04-24 | $9.90 | $9.90 | 206,500 | — | — |
| 2018-04-23 | $10.00 | $10.00 | 251,400 | — | — |
| 2018-04-20 | $10.15 | $10.15 | 258,800 | — | — |
| 2018-04-19 | $10.35 | $10.35 | 304,700 | — | — |
| 2018-04-18 | $9.90 | $9.90 | 264,100 | — | — |
| 2018-04-17 | $9.75 | $9.75 | 234,200 | — | — |
| 2018-04-16 | $9.45 | $9.45 | 247,700 | — | — |
| 2018-04-13 | $9.20 | $9.20 | 241,700 | — | — |
| 2018-04-12 | $9.40 | $9.40 | 282,500 | — | — |
| 2018-04-11 | $8.85 | $8.85 | 215,600 | — | — |
| 2018-04-10 | $8.75 | $8.75 | 240,100 | — | — |
| 2018-04-09 | $8.50 | $8.50 | 248,700 | — | — |
| 2018-04-06 | $8.15 | $8.15 | 389,900 | — | — |
| 2018-04-05 | $8.80 | $8.80 | 417,100 | — | — |
| 2018-04-04 | $8.30 | $8.30 | 428,200 | — | — |
| 2018-04-03 | $8.15 | $8.15 | 228,300 | — | — |
| 2018-04-02 | $8.10 | $8.10 | 574,100 | — | — |
| 2018-03-29 | $8.15 | $8.15 | 855,100 | — | — |
| 2018-03-28 | $8.00 | $8.00 | 187,200 | — | — |
| 2018-03-27 | $7.90 | $7.90 | 316,800 | — | — |
| 2018-03-26 | $8.20 | $8.20 | 436,200 | — | — |
| 2018-03-23 | $7.90 | $7.90 | 328,400 | — | — |
| 2018-03-22 | $8.30 | $8.30 | 305,400 | — | — |
| 2018-03-21 | $8.85 | $8.85 | 154,400 | — | — |
| 2018-03-20 | $8.55 | $8.55 | 151,200 | — | — |
| 2018-03-19 | $8.90 | $8.90 | 251,600 | — | — |
| 2018-03-16 | $9.30 | $9.30 | 252,600 | — | — |
| 2018-03-15 | $9.05 | $9.05 | 232,700 | — | — |
| 2018-03-14 | $9.15 | $9.15 | 382,500 | — | — |
| 2018-03-13 | $9.75 | $9.75 | 214,500 | — | — |
| 2018-03-12 | $10.20 | $10.20 | 252,700 | — | — |
| 2018-03-09 | $9.85 | $9.85 | 250,300 | — | — |
| 2018-03-08 | $10.05 | $10.05 | 288,400 | — | — |
| 2018-03-07 | $10.15 | $10.15 | 343,600 | — | — |
| 2018-03-06 | $9.30 | $9.30 | 548,500 | — | — |
| 2018-03-05 | $10.10 | $10.10 | 182,800 | — | — |
| 2018-03-02 | $10.20 | $10.20 | 219,700 | — | — |
| 2018-03-01 | $10.40 | $10.40 | 392,600 | — | — |
| 2018-02-28 | $10.10 | $10.10 | 322,800 | — | — |
| 2018-02-27 | $10.85 | $10.85 | 151,100 | — | — |
| 2018-02-26 | $10.95 | $10.95 | 158,500 | — | — |
| 2018-02-23 | $10.75 | $10.75 | 106,400 | — | — |
| 2018-02-22 | $10.90 | $10.90 | 199,800 | — | — |
| 2018-02-21 | $11.50 | $11.50 | 119,400 | — | — |
| 2018-02-20 | $11.40 | $11.40 | 193,600 | — | — |
| 2018-02-16 | $11.70 | $11.70 | 284,800 | — | — |
| 2018-02-15 | $11.70 | $11.70 | 217,500 | — | — |
| 2018-02-14 | $11.30 | $11.30 | 320,200 | — | — |
| 2018-02-13 | $10.70 | $10.70 | 341,100 | — | — |
| 2018-02-12 | $10.30 | $10.30 | 354,900 | — | — |
| 2018-02-09 | $9.30 | $9.30 | 269,400 | — | — |
| 2018-02-08 | $9.00 | $9.00 | 208,900 | — | — |
| 2018-02-07 | $9.30 | $9.30 | 138,700 | — | — |
| 2018-02-06 | $9.70 | $9.70 | 298,500 | — | — |
| 2018-02-05 | $9.10 | $9.10 | 258,600 | — | — |
| 2018-02-02 | $9.75 | $9.75 | 235,900 | — | — |
| 2018-02-01 | $10.30 | $10.30 | 195,600 | — | — |
| 2018-01-31 | $10.00 | $10.00 | 235,800 | — | — |
| 2018-01-30 | $10.50 | $10.50 | 386,000 | — | — |
| 2018-01-29 | $10.60 | $10.60 | 254,300 | — | — |
| 2018-01-26 | $10.85 | $10.85 | 482,300 | — | — |
| 2018-01-25 | $11.60 | $11.60 | 286,700 | — | — |
| 2018-01-24 | $12.60 | $12.60 | 161,600 | — | — |
| 2018-01-23 | $12.55 | $12.55 | 187,200 | — | — |
| 2018-01-22 | $12.55 | $12.55 | 121,700 | — | — |
| 2018-01-19 | $12.60 | $12.60 | 167,600 | — | — |
| 2018-01-18 | $12.45 | $12.45 | 218,700 | — | — |
| 2018-01-17 | $12.15 | $12.15 | 141,600 | — | — |
| 2018-01-16 | $11.45 | $11.45 | 293,500 | — | — |
| 2018-01-12 | $12.45 | $12.45 | 480,400 | — | — |
| 2018-01-11 | $12.00 | $12.00 | 470,000 | — | — |
| 2018-01-10 | $10.15 | $10.15 | 148,400 | — | — |
| 2018-01-09 | $10.60 | $10.60 | 231,200 | — | — |
| 2018-01-08 | $10.75 | $10.75 | 250,100 | — | — |
| 2018-01-05 | $10.80 | $10.80 | 284,300 | — | — |
| 2018-01-04 | $10.55 | $10.55 | 154,600 | — | — |
| 2018-01-03 | $10.50 | $10.50 | 127,400 | — | — |
| 2018-01-02 | $10.65 | $10.65 | 166,900 | — | — |