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
- 2013-04-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2018-12-31 | $5.95 | — | 82,974 |
| 2018-12-28 | $6.00 | — | 64,953 |
| 2018-12-27 | $6.48 | — | 40,467 |
| 2018-12-26 | $6.17 | — | 26,529 |
| 2018-12-24 | $6.33 | — | 13,158 |
| 2018-12-21 | $6.33 | — | 37,779 |
| 2018-12-20 | $6.82 | — | 29,577 |
| 2018-12-19 | $7.04 | — | 9,738 |
| 2018-12-18 | $7.15 | — | 24,690 |
| 2018-12-17 | $7.28 | — | 16,233 |
| 2018-12-14 | $7.53 | — | 17,562 |
| 2018-12-13 | $7.35 | — | 14,841 |
| 2018-12-12 | $7.54 | — | 16,056 |
| 2018-12-11 | $7.31 | — | 279,918 |
| 2018-12-10 | $7.18 | — | 14,613 |
| 2018-12-07 | $6.85 | — | 9,984 |
| 2018-12-06 | $6.64 | — | 14,937 |
| 2018-12-04 | $6.88 | — | 11,367 |
| 2018-12-03 | $7.38 | — | 20,604 |
| 2018-11-30 | $7.30 | — | 12,438 |
| 2018-11-29 | $7.74 | — | 8,343 |
| 2018-11-28 | $7.46 | — | 14,661 |
| 2018-11-27 | $7.19 | — | 10,644 |
| 2018-11-26 | $7.05 | — | 10,077 |
| 2018-11-23 | $7.20 | — | 11,244 |
| 2018-11-21 | $6.69 | — | 8,163 |
| 2018-11-20 | $6.64 | — | 26,616 |
| 2018-11-19 | $7.04 | — | 13,116 |
| 2018-11-16 | $6.92 | — | 3,894 |
| 2018-11-15 | $7.14 | — | 3,816 |
| 2018-11-14 | $7.00 | — | 27,096 |
| 2018-11-13 | $7.17 | — | 9,765 |
| 2018-11-12 | $7.31 | — | 5,718 |
| 2018-11-09 | $7.44 | — | 11,073 |
| 2018-11-08 | $7.93 | — | 9,525 |
| 2018-11-07 | $8.07 | — | 6,480 |
| 2018-11-06 | $7.84 | — | 9,066 |
| 2018-11-05 | $8.26 | — | 3,816 |
| 2018-11-02 | $8.37 | — | 9,156 |
| 2018-11-01 | $7.50 | — | 17,682 |
| 2018-10-31 | $7.60 | — | 6,384 |
| 2018-10-30 | $7.32 | — | 6,861 |
| 2018-10-29 | $7.98 | — | 5,910 |
| 2018-10-26 | $8.15 | — | 104,268 |
| 2018-10-25 | $8.55 | — | 69,054 |
| 2018-10-24 | $8.93 | — | 19,671 |
| 2018-10-23 | $8.96 | — | 4,464 |
| 2018-10-22 | $8.99 | — | 5,337 |
| 2018-10-19 | $8.74 | — | 0 |
| 2018-10-18 | $8.74 | — | 2,718 |
| 2018-10-17 | $9.07 | — | 54 |
| 2018-10-16 | $8.80 | — | 270 |
| 2018-10-15 | $9.08 | — | 363 |
| 2018-10-12 | $9.14 | — | 345 |
| 2018-10-11 | $8.94 | — | 1,953 |
| 2018-10-10 | $9.05 | — | 306 |
| 2018-10-09 | $9.25 | — | 600 |
| 2018-10-08 | $9.49 | — | 0 |
| 2018-10-05 | $9.49 | — | 219 |
| 2018-10-04 | $9.46 | — | 0 |
| 2018-10-03 | $9.46 | — | 4,929 |
| 2018-10-02 | $9.63 | — | 3,501 |
| 2018-10-01 | $10.48 | — | 3,318 |
| 2018-09-28 | $10.03 | — | 4,827 |
| 2018-09-27 | $10.09 | — | 1,503 |
| 2018-09-26 | $10.09 | — | 7,137 |
| 2018-09-25 | $10.10 | — | 3,147 |
| 2018-09-24 | $9.90 | — | 1,617 |
| 2018-09-21 | $9.77 | — | 9,966 |
| 2018-09-20 | $9.60 | — | 2,814 |
| 2018-09-19 | $10.07 | — | 4,686 |
| 2018-09-18 | $9.60 | — | 6,909 |
| 2018-09-17 | $9.91 | — | 6,003 |
| 2018-09-14 | $9.72 | — | 44,700 |
| 2018-09-13 | $9.62 | — | 21,735 |
| 2018-09-12 | $9.88 | — | 6,648 |
| 2018-09-11 | $10.22 | — | 8,154 |
| 2018-09-10 | $10.22 | — | 5,082 |
| 2018-09-07 | $10.33 | — | 6,174 |
| 2018-09-06 | $10.56 | — | 15,402 |
| 2018-09-05 | $10.94 | — | 11,685 |
| 2018-09-04 | $11.47 | — | 2,031 |
| 2018-08-31 | $11.33 | — | 6,261 |
| 2018-08-30 | $11.63 | — | 13,122 |
| 2018-08-29 | $11.33 | — | 9,543 |
| 2018-08-28 | $11.37 | — | 8,166 |
| 2018-08-27 | $11.63 | — | 8,514 |
| 2018-08-24 | $11.16 | — | 10,503 |
| 2018-08-23 | $10.82 | — | 6,123 |
| 2018-08-22 | $11.02 | — | 3,981 |
| 2018-08-21 | $11.21 | — | 5,358 |
| 2018-08-20 | $10.55 | — | 3,762 |
| 2018-08-17 | $10.64 | — | 7,467 |
| 2018-08-16 | $10.90 | — | 9,420 |
| 2018-08-15 | $10.96 | — | 8,148 |
| 2018-08-14 | $10.78 | — | 2,598 |
| 2018-08-13 | $10.99 | — | 4,623 |
| 2018-08-10 | $10.95 | — | 2,073 |
| 2018-08-09 | $11.44 | — | 4,278 |
| 2018-08-08 | $11.63 | — | 10,080 |
| 2018-08-07 | $11.77 | — | 4,557 |
| 2018-08-06 | $12.16 | — | 2,175 |
| 2018-08-03 | $12.30 | — | 5,013 |
| 2018-08-02 | $12.17 | — | 5,055 |
| 2018-08-01 | $13.11 | — | 3,279 |
| 2018-07-31 | $12.50 | — | 15,624 |
| 2018-07-30 | $13.60 | — | 3,465 |
| 2018-07-27 | $13.67 | — | 7,374 |
| 2018-07-26 | $14.24 | — | 4,470 |
| 2018-07-25 | $14.04 | — | 4,758 |
| 2018-07-24 | $13.99 | — | 6,426 |
| 2018-07-23 | $13.85 | — | 12,387 |
| 2018-07-20 | $14.11 | — | 7,056 |
| 2018-07-19 | $14.08 | — | 18,120 |
| 2018-07-18 | $14.44 | — | 2,457 |
| 2018-07-17 | $14.00 | — | 4,179 |
| 2018-07-16 | $14.10 | — | 5,409 |
| 2018-07-13 | $13.78 | — | 7,860 |
| 2018-07-12 | $13.60 | — | 4,299 |
| 2018-07-11 | $13.85 | — | 2,445 |
| 2018-07-10 | $13.84 | — | 6,003 |
| 2018-07-09 | $14.40 | — | 3,588 |
| 2018-07-06 | $13.67 | — | 7,377 |
| 2018-07-05 | $12.51 | — | 1,620 |
| 2018-07-03 | $12.27 | — | 20,022 |
| 2018-07-02 | $11.63 | — | 4,374 |
| 2018-06-29 | $12.21 | — | 3,639 |
| 2018-06-28 | $12.19 | — | 4,308 |
| 2018-06-27 | $12.74 | — | 16,371 |
| 2018-06-26 | $12.80 | — | 4,188 |
| 2018-06-25 | $13.20 | — | 4,413 |
| 2018-06-22 | $13.04 | — | 5,838 |
| 2018-06-21 | $12.72 | — | 3,525 |
| 2018-06-20 | $12.55 | — | 4,479 |
| 2018-06-19 | $12.86 | — | 11,391 |
| 2018-06-18 | $13.26 | — | 4,209 |
| 2018-06-15 | $13.35 | — | 4,815 |
| 2018-06-14 | $13.40 | — | 13,101 |
| 2018-06-13 | $13.48 | — | 4,668 |
| 2018-06-12 | $13.30 | — | 1,839 |
| 2018-06-11 | $13.04 | — | 4,878 |
| 2018-06-08 | $12.69 | — | 12,348 |
| 2018-06-07 | $12.62 | — | 2,040 |
| 2018-06-06 | $11.83 | — | 2,568 |
| 2018-06-05 | $11.73 | — | 6,609 |
| 2018-06-04 | $11.91 | — | 5,376 |
| 2018-06-01 | $11.80 | — | 2,556 |
| 2018-05-31 | $11.48 | — | 20,109 |
| 2018-05-30 | $11.47 | — | 4,185 |
| 2018-05-29 | $11.71 | — | 2,790 |
| 2018-05-25 | $11.08 | — | 4,623 |
| 2018-05-24 | $11.14 | — | 9,048 |
| 2018-05-23 | $11.10 | — | 7,857 |
| 2018-05-22 | $11.68 | — | 2,568 |
| 2018-05-21 | $11.62 | — | 7,041 |
| 2018-05-18 | $11.05 | — | 1,704 |
| 2018-05-17 | $11.21 | — | 9,771 |
| 2018-05-16 | $11.61 | — | 8,361 |
| 2018-05-15 | $11.57 | — | 7,326 |
| 2018-05-14 | $11.74 | — | 5,814 |
| 2018-05-11 | $11.75 | — | 5,391 |
| 2018-05-10 | $11.16 | — | 172,065 |
| 2018-05-09 | $10.90 | — | 6,675 |
| 2018-05-08 | $10.67 | — | 5,340 |
| 2018-05-07 | $10.94 | — | 8,949 |
| 2018-05-04 | $10.76 | — | 4,266 |
| 2018-05-03 | $10.43 | — | 2,865 |
| 2018-05-02 | $10.43 | — | 3,243 |
| 2018-05-01 | $10.49 | — | 4,746 |
| 2018-04-30 | $9.76 | — | 2,940 |
| 2018-04-27 | $10.14 | — | 12,303 |
| 2018-04-26 | $9.45 | — | 4,908 |
| 2018-04-25 | $9.87 | — | 3,597 |
| 2018-04-24 | $9.90 | — | 4,206 |
| 2018-04-23 | $9.79 | — | 3,063 |
| 2018-04-20 | $9.45 | — | 6,399 |
| 2018-04-19 | $9.49 | — | 6,627 |
| 2018-04-18 | $9.60 | — | 2,766 |
| 2018-04-17 | $9.36 | — | 2,538 |
| 2018-04-16 | $9.42 | — | 383,736 |
| 2018-04-13 | $9.35 | — | 913,923 |
| 2018-04-12 | $9.54 | — | 27 |
| 2018-04-11 | $9.57 | — | 0 |
| 2018-04-10 | $9.57 | — | 0 |
| 2018-04-09 | $9.57 | — | 0 |
| 2018-04-06 | $9.57 | — | 300 |
| 2018-04-05 | $8.70 | — | 0 |
| 2018-04-04 | $8.70 | — | 0 |
| 2018-04-03 | $8.70 | — | 0 |
| 2018-04-02 | $8.70 | — | 0 |
| 2018-03-29 | $8.70 | — | 45 |
| 2018-03-28 | $8.74 | — | 0 |
| 2018-03-27 | $8.74 | — | 0 |
| 2018-03-26 | $8.74 | — | 0 |
| 2018-03-23 | $8.74 | — | 0 |
| 2018-03-22 | $8.74 | — | 0 |
| 2018-03-21 | $8.74 | — | 0 |
| 2018-03-20 | $8.74 | — | 0 |
| 2018-03-19 | $8.74 | — | 0 |
| 2018-03-16 | $8.74 | — | 0 |
| 2018-03-15 | $8.74 | — | 0 |
| 2018-03-14 | $8.74 | — | 0 |
| 2018-03-13 | $8.74 | — | 0 |
| 2018-03-12 | $8.74 | — | 0 |
| 2018-03-09 | $8.74 | — | 0 |
| 2018-03-08 | $8.74 | — | 0 |
| 2018-03-07 | $8.74 | — | 2,100 |
| 2018-03-06 | $8.64 | — | 0 |
| 2018-03-05 | $8.64 | — | 0 |
| 2018-03-02 | $8.64 | — | 0 |
| 2018-03-01 | $8.64 | — | 0 |
| 2018-02-28 | $8.64 | — | 1,800 |
| 2018-02-27 | $8.97 | — | 0 |
| 2018-02-26 | $8.97 | — | 0 |
| 2018-02-23 | $8.97 | — | 0 |
| 2018-02-22 | $8.97 | — | 0 |
| 2018-02-21 | $8.97 | — | 0 |
| 2018-02-20 | $8.97 | — | 0 |
| 2018-02-16 | $8.97 | — | 0 |
| 2018-02-15 | $8.97 | — | 0 |
| 2018-02-14 | $8.97 | — | 1,500 |
| 2018-02-13 | $9.33 | — | 0 |
| 2018-02-12 | $9.33 | — | 0 |
| 2018-02-09 | $9.33 | — | 0 |
| 2018-02-08 | $9.33 | — | 0 |
| 2018-02-07 | $9.33 | — | 0 |
| 2018-02-06 | $9.33 | — | 609 |
| 2018-02-05 | $9.93 | — | 0 |
| 2018-02-02 | $9.93 | — | 0 |
| 2018-02-01 | $9.93 | — | 0 |
| 2018-01-31 | $9.93 | — | 1,500 |
| 2018-01-30 | $9.79 | — | 0 |
| 2018-01-29 | $9.79 | — | 0 |
| 2018-01-26 | $9.79 | — | 0 |
| 2018-01-25 | $9.79 | — | 3,300 |
| 2018-01-24 | $9.92 | — | 0 |
| 2018-01-23 | $9.92 | — | 0 |
| 2018-01-22 | $9.92 | — | 0 |
| 2018-01-19 | $9.92 | — | 0 |
| 2018-01-18 | $9.92 | — | 0 |
| 2018-01-17 | $9.92 | — | 0 |
| 2018-01-16 | $9.92 | — | 0 |
| 2018-01-12 | $9.92 | — | 0 |
| 2018-01-11 | $9.92 | — | 0 |
| 2018-01-10 | $9.92 | — | 900 |
| 2018-01-09 | $10.43 | — | 1,800 |
| 2018-01-08 | $10.33 | — | 0 |
| 2018-01-05 | $10.33 | — | 0 |
| 2018-01-04 | $10.33 | — | 0 |
| 2018-01-03 | $10.33 | — | 300 |
| 2018-01-02 | $10.54 | — | 0 |