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
- 1997-09-10 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 | $7.90 | $7.90 | 1,272,600 | — | — |
| 2018-12-28 | $7.41 | $7.41 | 571,500 | — | — |
| 2018-12-27 | $7.00 | $7.00 | 546,900 | — | — |
| 2018-12-26 | $7.08 | $7.08 | 661,200 | — | — |
| 2018-12-24 | $6.50 | $6.50 | 518,600 | — | — |
| 2018-12-21 | $6.41 | $6.41 | 1,419,200 | — | — |
| 2018-12-20 | $6.50 | $6.50 | 425,700 | — | — |
| 2018-12-19 | $6.88 | $6.88 | 487,900 | — | — |
| 2018-12-18 | $6.91 | $6.91 | 348,200 | — | — |
| 2018-12-17 | $6.92 | $6.92 | 537,000 | — | — |
| 2018-12-14 | $6.95 | $6.95 | 344,500 | — | — |
| 2018-12-13 | $6.44 | $6.44 | 152,200 | — | — |
| 2018-12-12 | $6.38 | $6.38 | 366,900 | — | — |
| 2018-12-11 | $6.09 | $6.09 | 146,700 | — | — |
| 2018-12-10 | $6.14 | $6.14 | 167,400 | — | — |
| 2018-12-07 | $5.92 | $5.92 | 190,100 | — | — |
| 2018-12-06 | $6.16 | $6.16 | 268,300 | — | — |
| 2018-12-04 | $5.81 | $5.81 | 171,000 | — | — |
| 2018-12-03 | $6.15 | $6.15 | 145,400 | — | — |
| 2018-11-30 | $6.24 | $6.24 | 169,900 | — | — |
| 2018-11-29 | $6.13 | $6.13 | 154,700 | — | — |
| 2018-11-28 | $6.23 | $6.23 | 266,700 | — | — |
| 2018-11-27 | $5.75 | $5.75 | 129,200 | — | — |
| 2018-11-26 | $5.62 | $5.62 | 173,700 | — | — |
| 2018-11-23 | $5.39 | $5.39 | 51,300 | — | — |
| 2018-11-21 | $5.55 | $5.55 | 118,700 | — | — |
| 2018-11-20 | $5.42 | $5.42 | 104,300 | — | — |
| 2018-11-19 | $5.64 | $5.64 | 215,900 | — | — |
| 2018-11-16 | $5.58 | $5.58 | 218,000 | — | — |
| 2018-11-15 | $5.64 | $5.64 | 110,700 | — | — |
| 2018-11-14 | $5.55 | $5.55 | 177,800 | — | — |
| 2018-11-13 | $5.36 | $5.36 | 356,500 | — | — |
| 2018-11-12 | $4.93 | $4.93 | 142,300 | — | — |
| 2018-11-09 | $5.04 | $5.04 | 170,100 | — | — |
| 2018-11-08 | $5.33 | $5.33 | 133,700 | — | — |
| 2018-11-07 | $5.17 | $5.17 | 222,900 | — | — |
| 2018-11-06 | $4.84 | $4.84 | 70,900 | — | — |
| 2018-11-05 | $4.77 | $4.77 | 87,300 | — | — |
| 2018-11-02 | $4.83 | $4.83 | 134,500 | — | — |
| 2018-11-01 | $4.85 | $4.85 | 173,900 | — | — |
| 2018-10-31 | $4.83 | $4.83 | 140,800 | — | — |
| 2018-10-30 | $4.92 | $4.92 | 139,600 | — | — |
| 2018-10-29 | $4.87 | $4.87 | 172,700 | — | — |
| 2018-10-26 | $5.16 | $5.16 | 249,500 | — | — |
| 2018-10-25 | $5.10 | $5.10 | 130,400 | — | — |
| 2018-10-24 | $5.04 | $5.04 | 163,200 | — | — |
| 2018-10-23 | $5.12 | $5.12 | 91,200 | — | — |
| 2018-10-22 | $5.12 | $5.12 | 162,800 | — | — |
| 2018-10-19 | $5.07 | $5.07 | 164,600 | — | — |
| 2018-10-18 | $5.11 | $5.11 | 99,500 | — | — |
| 2018-10-17 | $5.26 | $5.26 | 98,800 | — | — |
| 2018-10-16 | $5.32 | $5.32 | 108,400 | — | — |
| 2018-10-15 | $5.15 | $5.15 | 63,400 | — | — |
| 2018-10-12 | $5.20 | $5.20 | 159,100 | — | — |
| 2018-10-11 | $5.10 | $5.10 | 126,700 | — | — |
| 2018-10-10 | $5.08 | $5.08 | 356,800 | — | — |
| 2018-10-09 | $5.37 | $5.37 | 99,300 | — | — |
| 2018-10-08 | $5.52 | $5.52 | 193,500 | — | — |
| 2018-10-05 | $5.52 | $5.52 | 343,700 | — | — |
| 2018-10-04 | $5.43 | $5.43 | 380,500 | — | — |
| 2018-10-03 | $5.30 | $5.30 | 438,000 | — | — |
| 2018-10-02 | $5.78 | $5.78 | 620,000 | — | — |
| 2018-10-01 | $6.46 | $6.46 | 339,400 | — | — |
| 2018-09-28 | $6.89 | $6.89 | 216,800 | — | — |
| 2018-09-27 | $6.98 | $6.98 | 82,400 | — | — |
| 2018-09-26 | $7.08 | $7.08 | 236,500 | — | — |
| 2018-09-25 | $7.02 | $7.02 | 233,700 | — | — |
| 2018-09-24 | $7.16 | $7.16 | 257,300 | — | — |
| 2018-09-21 | $7.23 | $7.23 | 408,600 | — | — |
| 2018-09-20 | $6.75 | $6.75 | 87,100 | — | — |
| 2018-09-19 | $6.68 | $6.68 | 171,100 | — | — |
| 2018-09-18 | $6.71 | $6.71 | 136,200 | — | — |
| 2018-09-17 | $6.78 | $6.78 | 155,300 | — | — |
| 2018-09-14 | $6.89 | $6.89 | 198,500 | — | — |
| 2018-09-13 | $6.93 | $6.93 | 216,200 | — | — |
| 2018-09-12 | $7.08 | $7.08 | 266,000 | — | — |
| 2018-09-11 | $7.16 | $7.16 | 662,200 | — | — |
| 2018-09-10 | $7.05 | $7.05 | 155,300 | — | — |
| 2018-09-07 | $7.25 | $7.25 | 154,100 | — | — |
| 2018-09-06 | $7.39 | $7.39 | 374,400 | — | — |
| 2018-09-05 | $7.98 | $7.98 | 112,800 | — | — |
| 2018-09-04 | $8.13 | $8.13 | 114,200 | — | — |
| 2018-08-31 | $8.23 | $8.23 | 74,800 | — | — |
| 2018-08-30 | $8.34 | $8.34 | 136,000 | — | — |
| 2018-08-29 | $8.32 | $8.32 | 229,400 | — | — |
| 2018-08-28 | $8.28 | $8.28 | 111,000 | — | — |
| 2018-08-27 | $8.17 | $8.17 | 167,200 | — | — |
| 2018-08-24 | $8.25 | $8.25 | 141,200 | — | — |
| 2018-08-23 | $8.23 | $8.23 | 141,100 | — | — |
| 2018-08-22 | $8.17 | $8.17 | 215,000 | — | — |
| 2018-08-21 | $8.24 | $8.24 | 144,300 | — | — |
| 2018-08-20 | $7.98 | $7.98 | 70,100 | — | — |
| 2018-08-17 | $8.07 | $8.07 | 151,100 | — | — |
| 2018-08-16 | $8.10 | $8.10 | 81,700 | — | — |
| 2018-08-15 | $7.90 | $7.90 | 150,000 | — | — |
| 2018-08-14 | $8.13 | $8.13 | 212,600 | — | — |
| 2018-08-13 | $7.91 | $7.91 | 137,400 | — | — |
| 2018-08-10 | $7.85 | $7.85 | 221,100 | — | — |
| 2018-08-09 | $7.69 | $7.69 | 180,200 | — | — |
| 2018-08-08 | $7.31 | $7.31 | 77,300 | — | — |
| 2018-08-07 | $7.30 | $7.30 | 90,300 | — | — |
| 2018-08-06 | $7.29 | $7.29 | 124,300 | — | — |
| 2018-08-03 | $7.12 | $7.12 | 139,100 | — | — |
| 2018-08-02 | $7.36 | $7.36 | 93,800 | — | — |
| 2018-08-01 | $7.50 | $7.50 | 137,400 | — | — |
| 2018-07-31 | $7.59 | $7.59 | 375,400 | — | — |
| 2018-07-30 | $7.22 | $7.22 | 76,500 | — | — |
| 2018-07-27 | $7.40 | $7.40 | 168,100 | — | — |
| 2018-07-26 | $7.57 | $7.57 | 127,200 | — | — |
| 2018-07-25 | $7.47 | $7.47 | 111,900 | — | — |
| 2018-07-24 | $7.33 | $7.33 | 187,400 | — | — |
| 2018-07-23 | $7.36 | $7.36 | 173,700 | — | — |
| 2018-07-20 | $7.16 | $7.16 | 153,200 | — | — |
| 2018-07-19 | $7.23 | $7.23 | 256,800 | — | — |
| 2018-07-18 | $7.05 | $7.05 | 118,300 | — | — |
| 2018-07-17 | $7.00 | $7.00 | 227,900 | — | — |
| 2018-07-16 | $7.18 | $7.18 | 1,273,400 | — | — |
| 2018-07-13 | $7.35 | $7.35 | 1,726,900 | — | — |
| 2018-07-12 | $6.24 | $6.24 | 191,400 | — | — |
| 2018-07-11 | $6.29 | $6.29 | 156,400 | — | — |
| 2018-07-10 | $6.51 | $6.51 | 276,200 | — | — |
| 2018-07-09 | $6.34 | $6.34 | 97,700 | — | — |
| 2018-07-06 | $6.37 | $6.37 | 132,800 | — | — |
| 2018-07-05 | $6.24 | $6.24 | 235,600 | — | — |
| 2018-07-03 | $6.03 | $6.03 | 76,400 | — | — |
| 2018-07-02 | $6.09 | $6.09 | 195,000 | — | — |
| 2018-06-29 | $5.94 | $5.94 | 367,700 | — | — |
| 2018-06-28 | $6.00 | $6.00 | 351,600 | — | — |
| 2018-06-27 | $6.14 | $6.14 | 252,100 | — | — |
| 2018-06-26 | $6.31 | $6.31 | 222,100 | — | — |
| 2018-06-25 | $6.50 | $6.50 | 439,400 | — | — |
| 2018-06-22 | $6.90 | $6.90 | 6,838,900 | — | — |
| 2018-06-21 | $6.71 | $6.71 | 459,500 | — | — |
| 2018-06-20 | $7.09 | $7.09 | 405,300 | — | — |
| 2018-06-19 | $7.05 | $7.05 | 665,700 | — | — |
| 2018-06-18 | $7.17 | $7.17 | 569,200 | — | — |
| 2018-06-15 | $7.08 | $7.08 | 2,227,900 | — | — |
| 2018-06-14 | $7.24 | $7.24 | 1,127,900 | — | — |
| 2018-06-13 | $7.29 | $7.29 | 757,800 | — | — |
| 2018-06-12 | $7.02 | $7.02 | 900,200 | — | — |
| 2018-06-11 | $7.08 | $7.08 | 857,200 | — | — |
| 2018-06-08 | $6.94 | $6.94 | 197,300 | — | — |
| 2018-06-07 | $7.17 | $7.17 | 166,200 | — | — |
| 2018-06-06 | $7.14 | $7.14 | 228,100 | — | — |
| 2018-06-05 | $6.94 | $6.94 | 243,700 | — | — |
| 2018-06-04 | $6.97 | $6.97 | 164,900 | — | — |
| 2018-06-01 | $6.94 | $6.94 | 149,700 | — | — |
| 2018-05-31 | $6.71 | $6.71 | 220,300 | — | — |
| 2018-05-30 | $6.52 | $6.52 | 75,700 | — | — |
| 2018-05-29 | $6.18 | $6.18 | 80,600 | — | — |
| 2018-05-25 | $6.11 | $6.11 | 45,600 | — | — |
| 2018-05-24 | $6.42 | $6.42 | 34,200 | — | — |
| 2018-05-23 | $6.37 | $6.37 | 63,700 | — | — |
| 2018-05-22 | $6.53 | $6.53 | 35,700 | — | — |
| 2018-05-21 | $6.62 | $6.62 | 54,700 | — | — |
| 2018-05-18 | $6.72 | $6.72 | 180,500 | — | — |
| 2018-05-17 | $6.62 | $6.62 | 442,600 | — | — |
| 2018-05-16 | $6.65 | $6.65 | 106,000 | — | — |
| 2018-05-15 | $6.73 | $6.73 | 188,900 | — | — |
| 2018-05-14 | $6.56 | $6.56 | 156,800 | — | — |
| 2018-05-11 | $6.47 | $6.47 | 119,800 | — | — |
| 2018-05-10 | $5.98 | $5.98 | 104,700 | — | — |
| 2018-05-09 | $6.05 | $6.05 | 90,800 | — | — |
| 2018-05-08 | $6.27 | $6.27 | 60,200 | — | — |
| 2018-05-07 | $6.40 | $6.40 | 185,600 | — | — |
| 2018-05-04 | $6.49 | $6.49 | 239,100 | — | — |
| 2018-05-03 | $6.50 | $6.50 | 202,200 | — | — |
| 2018-05-02 | $6.50 | $6.50 | 527,300 | — | — |
| 2018-05-01 | $5.89 | $5.89 | 27,000 | — | — |
| 2018-04-30 | $5.89 | $5.89 | 103,300 | — | — |
| 2018-04-27 | $5.97 | $5.97 | 160,600 | — | — |
| 2018-04-26 | $6.05 | $6.05 | 63,600 | — | — |
| 2018-04-25 | $6.11 | $6.11 | 79,600 | — | — |
| 2018-04-24 | $6.15 | $6.15 | 128,800 | — | — |
| 2018-04-23 | $6.15 | $6.15 | 54,800 | — | — |
| 2018-04-20 | $6.19 | $6.19 | 23,500 | — | — |
| 2018-04-19 | $6.22 | $6.22 | 43,600 | — | — |
| 2018-04-18 | $6.29 | $6.29 | 49,100 | — | — |
| 2018-04-17 | $6.20 | $6.20 | 45,800 | — | — |
| 2018-04-16 | $6.24 | $6.24 | 55,800 | — | — |
| 2018-04-13 | $6.27 | $6.27 | 68,200 | — | — |
| 2018-04-12 | $6.25 | $6.25 | 206,100 | — | — |
| 2018-04-11 | $6.24 | $6.24 | 44,700 | — | — |
| 2018-04-10 | $6.35 | $6.35 | 62,400 | — | — |
| 2018-04-09 | $6.35 | $6.35 | 48,300 | — | — |
| 2018-04-06 | $6.30 | $6.30 | 80,000 | — | — |
| 2018-04-05 | $6.28 | $6.28 | 61,000 | — | — |
| 2018-04-04 | $6.14 | $6.14 | 124,000 | — | — |
| 2018-04-03 | $6.20 | $6.20 | 240,900 | — | — |
| 2018-04-02 | $6.10 | $6.10 | 29,600 | — | — |
| 2018-03-29 | $6.13 | $6.13 | 26,900 | — | — |
| 2018-03-28 | $6.17 | $6.17 | 41,000 | — | — |
| 2018-03-27 | $6.03 | $6.03 | 31,800 | — | — |
| 2018-03-26 | $6.00 | $6.00 | 17,400 | — | — |
| 2018-03-23 | $5.91 | $5.91 | 14,500 | — | — |
| 2018-03-22 | $6.08 | $6.08 | 40,100 | — | — |
| 2018-03-21 | $6.00 | $6.00 | 28,400 | — | — |
| 2018-03-20 | $6.06 | $6.06 | 97,300 | — | — |
| 2018-03-19 | $5.87 | $5.87 | 25,700 | — | — |
| 2018-03-16 | $5.78 | $5.78 | 55,600 | — | — |
| 2018-03-15 | $5.29 | $5.29 | 35,200 | — | — |
| 2018-03-14 | $4.96 | $4.96 | 73,100 | — | — |
| 2018-03-13 | $5.00 | $5.00 | 132,100 | — | — |
| 2018-03-12 | $5.48 | $5.48 | 144,900 | — | — |
| 2018-03-09 | $5.98 | $5.98 | 68,000 | — | — |
| 2018-03-08 | $6.25 | $6.25 | 38,100 | — | — |
| 2018-03-07 | $6.39 | $6.39 | 15,300 | — | — |
| 2018-03-06 | $6.36 | $6.36 | 12,000 | — | — |
| 2018-03-05 | $6.43 | $6.43 | 33,000 | — | — |
| 2018-03-02 | $6.32 | $6.32 | 43,800 | — | — |
| 2018-03-01 | $6.40 | $6.40 | 28,200 | — | — |
| 2018-02-28 | $6.60 | $6.60 | 32,200 | — | — |
| 2018-02-27 | $6.65 | $6.65 | 47,200 | — | — |
| 2018-02-26 | $6.50 | $6.50 | 70,900 | — | — |
| 2018-02-23 | $6.43 | $6.43 | 105,500 | — | — |
| 2018-02-22 | $6.24 | $6.24 | 31,900 | — | — |
| 2018-02-21 | $5.99 | $5.99 | 42,200 | — | — |
| 2018-02-20 | $6.00 | $6.00 | 93,100 | — | — |
| 2018-02-16 | $5.95 | $5.95 | 33,000 | — | — |
| 2018-02-15 | $5.94 | $5.94 | 78,700 | — | — |
| 2018-02-14 | $5.93 | $5.93 | 236,200 | — | — |
| 2018-02-13 | $5.45 | $5.45 | 110,300 | — | — |
| 2018-02-12 | $5.25 | $5.25 | 43,300 | — | — |
| 2018-02-09 | $5.20 | $5.20 | 90,400 | — | — |
| 2018-02-08 | $5.10 | $5.10 | 22,300 | — | — |
| 2018-02-07 | $5.12 | $5.12 | 49,900 | — | — |
| 2018-02-06 | $4.92 | $4.92 | 63,000 | — | — |
| 2018-02-05 | $4.95 | $4.95 | 23,500 | — | — |
| 2018-02-02 | $5.00 | $5.00 | 14,600 | — | — |
| 2018-02-01 | $4.95 | $4.95 | 6,300 | — | — |
| 2018-01-31 | $5.03 | $5.03 | 74,200 | — | — |
| 2018-01-30 | $4.89 | $4.89 | 29,300 | — | — |
| 2018-01-29 | $4.84 | $4.84 | 7,400 | — | — |
| 2018-01-26 | $4.83 | $4.83 | 18,900 | — | — |
| 2018-01-25 | $4.75 | $4.75 | 35,900 | — | — |
| 2018-01-24 | $4.84 | $4.84 | 11,000 | — | — |
| 2018-01-23 | $4.78 | $4.78 | 16,700 | — | — |
| 2018-01-22 | $4.77 | $4.77 | 90,900 | — | — |
| 2018-01-19 | $4.77 | $4.77 | 5,400 | — | — |
| 2018-01-18 | $4.70 | $4.70 | 19,300 | — | — |
| 2018-01-17 | $4.81 | $4.81 | 6,500 | — | — |
| 2018-01-16 | $4.90 | $4.90 | 6,400 | — | — |
| 2018-01-12 | $4.96 | $4.96 | 12,800 | — | — |
| 2018-01-11 | $4.90 | $4.90 | 9,400 | — | — |
| 2018-01-10 | $4.85 | $4.85 | 8,500 | — | — |
| 2018-01-09 | $4.76 | $4.76 | 10,000 | — | — |
| 2018-01-08 | $4.85 | $4.85 | 8,100 | — | — |
| 2018-01-05 | $4.97 | $4.97 | 12,000 | — | — |
| 2018-01-04 | $4.95 | $4.95 | 17,500 | — | — |
| 2018-01-03 | $4.83 | $4.83 | 23,000 | — | — |
| 2018-01-02 | $4.80 | $4.80 | 6,900 | — | — |