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
- 2007-05-16 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 | $6.96 | $6.96 | 9,925 | — | — |
| 2018-12-28 | $7.12 | $7.12 | 64,875 | — | — |
| 2018-12-27 | $6.56 | $6.56 | 15,463 | — | — |
| 2018-12-26 | $6.88 | $6.88 | 19,700 | — | — |
| 2018-12-24 | $6.80 | $6.80 | 31,063 | — | — |
| 2018-12-21 | $8.64 | $8.64 | 187,775 | — | — |
| 2018-12-20 | $5.84 | $5.84 | 52,763 | — | — |
| 2018-12-19 | $6.64 | $6.64 | 120,700 | — | — |
| 2018-12-18 | $7.68 | $7.68 | 829,050 | — | — |
| 2018-12-17 | $6.72 | $6.72 | 31,463 | — | — |
| 2018-12-14 | $7.12 | $7.12 | 39,763 | — | — |
| 2018-12-13 | $6.96 | $6.96 | 35,838 | — | — |
| 2018-12-12 | $7.12 | $7.12 | 123,850 | — | — |
| 2018-12-11 | $6.88 | $6.88 | 116,663 | — | — |
| 2018-12-10 | $8.32 | $8.32 | 70,300 | — | — |
| 2018-12-07 | $8.88 | $8.88 | 137,688 | — | — |
| 2018-12-06 | $9.28 | $9.28 | 319,563 | — | — |
| 2018-12-04 | $11.92 | $11.92 | 3,766,663 | — | — |
| 2018-12-03 | $8.64 | $8.64 | 4,572,975 | — | — |
| 2018-11-30 | $3.20 | $3.20 | 6,638 | — | — |
| 2018-11-29 | $3.44 | $3.44 | 4,813 | — | — |
| 2018-11-28 | $3.44 | $3.44 | 3,875 | — | — |
| 2018-11-27 | $3.68 | $3.68 | 5,888 | — | — |
| 2018-11-26 | $3.84 | $3.84 | 19,063 | — | — |
| 2018-11-23 | $4.08 | $4.08 | 7,013 | — | — |
| 2018-11-21 | $3.84 | $3.84 | 5,650 | — | — |
| 2018-11-20 | $3.92 | $3.92 | 1,663 | — | — |
| 2018-11-19 | $4.00 | $4.00 | 1,938 | — | — |
| 2018-11-16 | $4.00 | $4.00 | 11,075 | — | — |
| 2018-11-15 | $4.24 | $4.24 | 10,513 | — | — |
| 2018-11-14 | $4.64 | $4.64 | 3,538 | — | — |
| 2018-11-13 | $4.72 | $4.72 | 2,325 | — | — |
| 2018-11-12 | $4.88 | $4.88 | 3,913 | — | — |
| 2018-11-09 | $5.04 | $5.04 | 8,063 | — | — |
| 2018-11-08 | $4.88 | $4.88 | 2,363 | — | — |
| 2018-11-07 | $5.12 | $5.12 | 7,938 | — | — |
| 2018-11-06 | $4.88 | $4.88 | 4,250 | — | — |
| 2018-11-05 | $4.96 | $4.96 | 3,050 | — | — |
| 2018-11-02 | $4.96 | $4.96 | 3,013 | — | — |
| 2018-11-01 | $4.96 | $4.96 | 2,638 | — | — |
| 2018-10-31 | $4.88 | $4.88 | 7,600 | — | — |
| 2018-10-30 | $4.64 | $4.64 | 1,650 | — | — |
| 2018-10-29 | $4.80 | $4.80 | 5,788 | — | — |
| 2018-10-26 | $4.80 | $4.80 | 5,288 | — | — |
| 2018-10-25 | $4.80 | $4.80 | 9,313 | — | — |
| 2018-10-24 | $4.88 | $4.88 | 85,088 | — | — |
| 2018-10-23 | $5.20 | $5.20 | 1,038 | — | — |
| 2018-10-22 | $5.12 | $5.12 | 17,250 | — | — |
| 2018-10-19 | $5.44 | $5.44 | 3,875 | — | — |
| 2018-10-18 | $5.36 | $5.36 | 7,263 | — | — |
| 2018-10-17 | $5.60 | $5.60 | 2,800 | — | — |
| 2018-10-16 | $5.52 | $5.52 | 13,113 | — | — |
| 2018-10-15 | $5.52 | $5.52 | 3,150 | — | — |
| 2018-10-12 | $5.44 | $5.44 | 6,188 | — | — |
| 2018-10-11 | $5.60 | $5.60 | 7,488 | — | — |
| 2018-10-10 | $5.84 | $5.84 | 4,175 | — | — |
| 2018-10-09 | $5.84 | $5.84 | 8,400 | — | — |
| 2018-10-08 | $6.24 | $6.24 | 6,688 | — | — |
| 2018-10-05 | $6.24 | $6.24 | 70,625 | — | — |
| 2018-10-04 | $5.92 | $5.92 | 4,188 | — | — |
| 2018-10-03 | $6.16 | $6.16 | 7,738 | — | — |
| 2018-10-02 | $6.00 | $6.00 | 11,125 | — | — |
| 2018-10-01 | $5.84 | $5.84 | 6,775 | — | — |
| 2018-09-28 | $5.68 | $5.68 | 7,913 | — | — |
| 2018-09-27 | $5.68 | $5.68 | 3,138 | — | — |
| 2018-09-26 | $5.68 | $5.68 | 6,250 | — | — |
| 2018-09-25 | $5.92 | $5.92 | 10,125 | — | — |
| 2018-09-24 | $5.92 | $5.92 | 16,650 | — | — |
| 2018-09-21 | $6.48 | $6.48 | 18,238 | — | — |
| 2018-09-20 | $6.72 | $6.72 | 78,438 | — | — |
| 2018-09-19 | $5.60 | $5.60 | 6,800 | — | — |
| 2018-09-18 | $5.52 | $5.52 | 11,013 | — | — |
| 2018-09-17 | $6.00 | $6.00 | 22,725 | — | — |
| 2018-09-14 | $6.72 | $6.72 | 10,188 | — | — |
| 2018-09-13 | $6.96 | $6.96 | 7,150 | — | — |
| 2018-09-12 | $7.28 | $7.28 | 1,300 | — | — |
| 2018-09-11 | $7.04 | $7.04 | 10,288 | — | — |
| 2018-09-10 | $7.44 | $7.44 | 1,300 | — | — |
| 2018-09-07 | $7.52 | $7.52 | 2,625 | — | — |
| 2018-09-06 | $7.60 | $7.60 | 4,475 | — | — |
| 2018-09-05 | $7.76 | $7.76 | 4,513 | — | — |
| 2018-09-04 | $7.92 | $7.92 | 17,163 | — | — |
| 2018-08-31 | $7.84 | $7.84 | 7,750 | — | — |
| 2018-08-30 | $8.24 | $8.24 | 15,913 | — | — |
| 2018-08-29 | $7.20 | $7.20 | 3,138 | — | — |
| 2018-08-28 | $7.12 | $7.12 | 3,238 | — | — |
| 2018-08-27 | $6.96 | $6.96 | 4,713 | — | — |
| 2018-08-24 | $6.96 | $6.96 | 11,763 | — | — |
| 2018-08-23 | $7.60 | $7.60 | 3,825 | — | — |
| 2018-08-22 | $7.84 | $7.84 | 4,138 | — | — |
| 2018-08-21 | $7.44 | $7.44 | 6,938 | — | — |
| 2018-08-20 | $7.68 | $7.68 | 18,813 | — | — |
| 2018-08-17 | $7.52 | $7.52 | 3,250 | — | — |
| 2018-08-16 | $7.28 | $7.28 | 8,850 | — | — |
| 2018-08-15 | $7.20 | $7.20 | 9,938 | — | — |
| 2018-08-14 | $7.84 | $7.84 | 36,850 | — | — |
| 2018-08-13 | $8.72 | $8.72 | 5,213 | — | — |
| 2018-08-10 | $9.12 | $9.12 | 3,688 | — | — |
| 2018-08-09 | $9.60 | $9.60 | 10,125 | — | — |
| 2018-08-08 | $9.44 | $9.44 | 16,700 | — | — |
| 2018-08-07 | $10.08 | $10.08 | 25,638 | — | — |
| 2018-08-06 | $10.40 | $10.40 | 161,400 | — | — |
| 2018-08-03 | $9.84 | $9.84 | 2,288 | — | — |
| 2018-08-02 | $9.76 | $9.76 | 4,750 | — | — |
| 2018-08-01 | $9.44 | $9.44 | 2,175 | — | — |
| 2018-07-31 | $9.68 | $9.68 | 2,225 | — | — |
| 2018-07-30 | $10.00 | $10.00 | 6,788 | — | — |
| 2018-07-27 | $9.36 | $9.36 | 5,200 | — | — |
| 2018-07-26 | $9.60 | $9.60 | 4,613 | — | — |
| 2018-07-25 | $9.36 | $9.36 | 5,150 | — | — |
| 2018-07-24 | $9.76 | $9.76 | 3,150 | — | — |
| 2018-07-23 | $9.92 | $9.92 | 3,113 | — | — |
| 2018-07-20 | $10.00 | $10.00 | 6,400 | — | — |
| 2018-07-19 | $9.84 | $9.84 | 3,825 | — | — |
| 2018-07-18 | $9.68 | $9.68 | 7,275 | — | — |
| 2018-07-17 | $9.92 | $9.92 | 6,113 | — | — |
| 2018-07-16 | $10.16 | $10.16 | 12,750 | — | — |
| 2018-07-13 | $10.40 | $10.40 | 4,413 | — | — |
| 2018-07-12 | $10.48 | $10.48 | 7,613 | — | — |
| 2018-07-11 | $10.40 | $10.40 | 3,925 | — | — |
| 2018-07-10 | $10.24 | $10.24 | 11,838 | — | — |
| 2018-07-09 | $10.64 | $10.64 | 113,788 | — | — |
| 2018-07-06 | $10.16 | $10.16 | 10,288 | — | — |
| 2018-07-05 | $9.92 | $9.92 | 9,525 | — | — |
| 2018-07-03 | $9.76 | $9.76 | 4,963 | — | — |
| 2018-07-02 | $9.60 | $9.60 | 8,538 | — | — |
| 2018-06-29 | $10.00 | $10.00 | 14,263 | — | — |
| 2018-06-28 | $10.08 | $10.08 | 55,638 | — | — |
| 2018-06-27 | $10.16 | $10.16 | 14,875 | — | — |
| 2018-06-26 | $10.08 | $10.08 | 34,250 | — | — |
| 2018-06-25 | $9.76 | $9.76 | 26,238 | — | — |
| 2018-06-22 | $9.92 | $9.92 | 41,400 | — | — |
| 2018-06-21 | $10.16 | $10.16 | 116,700 | — | — |
| 2018-06-20 | $11.52 | $11.52 | 1,892,238 | — | — |
| 2018-06-19 | $9.04 | $9.04 | 19,313 | — | — |
| 2018-06-18 | $8.88 | $8.88 | 24,588 | — | — |
| 2018-06-15 | $9.04 | $9.04 | 14,125 | — | — |
| 2018-06-14 | $9.60 | $9.60 | 23,363 | — | — |
| 2018-06-13 | $9.92 | $9.92 | 49,513 | — | — |
| 2018-06-12 | $10.64 | $10.64 | 44,563 | — | — |
| 2018-06-11 | $11.20 | $11.20 | 132,738 | — | — |
| 2018-06-08 | $12.00 | $12.00 | 77,850 | — | — |
| 2018-06-07 | $12.80 | $12.80 | 321,050 | — | — |
| 2018-06-06 | $10.80 | $10.80 | 125,400 | — | — |
| 2018-06-05 | $11.92 | $11.92 | 429,488 | — | — |
| 2018-06-04 | $13.44 | $13.44 | 3,763,125 | — | — |
| 2018-06-01 | $5.92 | $5.92 | 2,838 | — | — |
| 2018-05-31 | $5.84 | $5.84 | 10,188 | — | — |
| 2018-05-30 | $6.00 | $6.00 | 5,575 | — | — |
| 2018-05-29 | $6.16 | $6.16 | 4,363 | — | — |
| 2018-05-25 | $6.48 | $6.48 | 3,100 | — | — |
| 2018-05-24 | $6.16 | $6.16 | 31,463 | — | — |
| 2018-05-23 | $7.28 | $7.28 | 86,913 | — | — |
| 2018-05-22 | $6.00 | $6.00 | 3,225 | — | — |
| 2018-05-21 | $6.40 | $6.40 | 2,663 | — | — |
| 2018-05-18 | $6.40 | $6.40 | 5,588 | — | — |
| 2018-05-17 | $6.48 | $6.48 | 10,125 | — | — |
| 2018-05-16 | $6.08 | $6.08 | 11,100 | — | — |
| 2018-05-15 | $5.60 | $5.60 | 5,113 | — | — |
| 2018-05-14 | $5.84 | $5.84 | 7,225 | — | — |
| 2018-05-11 | $5.36 | $5.36 | 2,263 | — | — |
| 2018-05-10 | $5.36 | $5.36 | 2,463 | — | — |
| 2018-05-09 | $5.20 | $5.20 | 14,525 | — | — |
| 2018-05-08 | $5.68 | $5.68 | 48,275 | — | — |
| 2018-05-07 | $5.68 | $5.68 | 15,225 | — | — |
| 2018-05-04 | $5.60 | $5.60 | 3,338 | — | — |
| 2018-05-03 | $5.36 | $5.36 | 4,888 | — | — |
| 2018-05-02 | $5.76 | $5.76 | 6,188 | — | — |
| 2018-05-01 | $5.44 | $5.44 | 3,825 | — | — |
| 2018-04-30 | $5.36 | $5.36 | 1,875 | — | — |
| 2018-04-27 | $5.52 | $5.52 | 4,163 | — | — |
| 2018-04-26 | $5.60 | $5.60 | 15,025 | — | — |
| 2018-04-25 | $5.60 | $5.60 | 3,413 | — | — |
| 2018-04-24 | $5.84 | $5.84 | 888 | — | — |
| 2018-04-23 | $6.00 | $6.00 | 9,400 | — | — |
| 2018-04-20 | $6.48 | $6.48 | 863 | — | — |
| 2018-04-19 | $6.48 | $6.48 | 6,675 | — | — |
| 2018-04-18 | $6.56 | $6.56 | 26,788 | — | — |
| 2018-04-17 | $6.56 | $6.56 | 2,600 | — | — |
| 2018-04-16 | $6.40 | $6.40 | 3,638 | — | — |
| 2018-04-13 | $6.40 | $6.40 | 4,313 | — | — |
| 2018-04-12 | $6.40 | $6.40 | 4,263 | — | — |
| 2018-04-11 | $6.48 | $6.48 | 2,200 | — | — |
| 2018-04-10 | $6.40 | $6.40 | 5,125 | — | — |
| 2018-04-09 | $7.04 | $7.04 | 14,025 | — | — |
| 2018-04-06 | $7.12 | $7.12 | 5,438 | — | — |
| 2018-04-05 | $7.20 | $7.20 | 3,163 | — | — |
| 2018-04-04 | $7.20 | $7.20 | 2,850 | — | — |
| 2018-04-03 | $7.60 | $7.60 | 14,813 | — | — |
| 2018-04-02 | $8.00 | $8.00 | 13,763 | — | — |
| 2018-03-29 | $8.80 | $8.80 | 191,563 | — | — |
| 2018-03-28 | $9.60 | $9.60 | 4,613 | — | — |
| 2018-03-27 | $8.00 | $8.00 | 38 | — | — |
| 2018-03-26 | $8.00 | $8.00 | 4,588 | — | — |
| 2018-03-23 | $8.16 | $8.16 | 3,750 | — | — |
| 2018-03-22 | $8.40 | $8.40 | 3,725 | — | — |
| 2018-03-21 | $8.40 | $8.40 | 1,538 | — | — |
| 2018-03-20 | $8.40 | $8.40 | 2,188 | — | — |
| 2018-03-19 | $8.80 | $8.80 | 3,700 | — | — |
| 2018-03-16 | $10.00 | $10.00 | 1,375 | — | — |
| 2018-03-15 | $9.60 | $9.60 | 800 | — | — |
| 2018-03-14 | $10.00 | $10.00 | 575 | — | — |
| 2018-03-13 | $10.00 | $10.00 | 4,425 | — | — |
| 2018-03-12 | $10.00 | $10.00 | 488 | — | — |
| 2018-03-09 | $10.80 | $10.80 | 1,450 | — | — |
| 2018-03-08 | $10.80 | $10.80 | 463 | — | — |
| 2018-03-07 | $10.40 | $10.40 | 1,063 | — | — |
| 2018-03-06 | $10.00 | $10.00 | 638 | — | — |
| 2018-03-05 | $10.80 | $10.80 | 550 | — | — |
| 2018-03-02 | $10.00 | $10.00 | 638 | — | — |
| 2018-03-01 | $10.40 | $10.40 | 1,338 | — | — |
| 2018-02-28 | $10.80 | $10.80 | 150 | — | — |
| 2018-02-27 | $10.80 | $10.80 | 75 | — | — |
| 2018-02-26 | $11.20 | $11.20 | 613 | — | — |
| 2018-02-23 | $10.80 | $10.80 | 88 | — | — |
| 2018-02-22 | $10.80 | $10.80 | 75 | — | — |
| 2018-02-21 | $11.12 | $11.12 | 1,325 | — | — |
| 2018-02-20 | $10.80 | $10.80 | 263 | — | — |
| 2018-02-16 | $11.20 | $11.20 | 1,175 | — | — |
| 2018-02-15 | $10.80 | $10.80 | 1,088 | — | — |
| 2018-02-14 | $10.80 | $10.80 | 2,025 | — | — |
| 2018-02-13 | $10.80 | $10.80 | 33,688 | — | — |
| 2018-02-12 | $10.00 | $10.00 | 5,938 | — | — |
| 2018-02-09 | $10.72 | $10.72 | 28,050 | — | — |
| 2018-02-08 | $10.80 | $10.80 | 2,275 | — | — |
| 2018-02-07 | $10.80 | $10.80 | 1,450 | — | — |
| 2018-02-06 | $10.80 | $10.80 | 1,013 | — | — |
| 2018-02-05 | $11.20 | $11.20 | 575 | — | — |
| 2018-02-02 | $10.80 | $10.80 | 4,275 | — | — |
| 2018-02-01 | $11.60 | $11.60 | 950 | — | — |
| 2018-01-31 | $12.00 | $12.00 | 5,200 | — | — |
| 2018-01-30 | $11.60 | $11.60 | 2,838 | — | — |
| 2018-01-29 | $12.00 | $12.00 | 26,013 | — | — |
| 2018-01-26 | $12.40 | $12.40 | 1,650 | — | — |
| 2018-01-25 | $12.00 | $12.00 | 3,138 | — | — |
| 2018-01-24 | $12.48 | $12.48 | 138 | — | — |
| 2018-01-23 | $12.80 | $12.80 | 1,500 | — | — |
| 2018-01-22 | $12.80 | $12.80 | 1,275 | — | — |
| 2018-01-19 | $12.80 | $12.80 | 338 | — | — |
| 2018-01-18 | $13.20 | $13.20 | 338 | — | — |
| 2018-01-17 | $13.20 | $13.20 | 1,225 | — | — |
| 2018-01-16 | $14.00 | $14.00 | 475 | — | — |
| 2018-01-12 | $14.00 | $14.00 | 138 | — | — |
| 2018-01-11 | $13.60 | $13.60 | 275 | — | — |
| 2018-01-10 | $13.44 | $13.44 | 1,475 | — | — |
| 2018-01-09 | $13.60 | $13.60 | 263 | — | — |
| 2018-01-08 | $13.20 | $13.20 | 1,238 | — | — |
| 2018-01-05 | $14.40 | $14.40 | 988 | — | — |
| 2018-01-04 | $13.60 | $13.60 | 1,263 | — | — |
| 2018-01-03 | $13.20 | $13.20 | 1,388 | — | — |
| 2018-01-02 | $13.20 | $13.20 | 4,688 | — | — |