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
- 2006-01-27 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 | $6.51 | $6.51 | 3,010,400 | — | — |
| 2018-12-28 | $6.54 | $6.54 | 2,777,600 | — | — |
| 2018-12-27 | $6.54 | $6.54 | 3,557,900 | — | — |
| 2018-12-26 | $6.53 | $6.53 | 2,627,800 | — | — |
| 2018-12-24 | $6.36 | $6.36 | 1,544,600 | — | — |
| 2018-12-21 | $6.42 | $6.42 | 2,725,400 | — | — |
| 2018-12-20 | $6.68 | $6.68 | 2,777,000 | — | — |
| 2018-12-19 | $6.71 | $6.71 | 3,334,600 | — | — |
| 2018-12-18 | $6.79 | $6.79 | 2,676,300 | — | — |
| 2018-12-17 | $6.81 | $6.81 | 2,878,900 | — | — |
| 2018-12-14 | $6.82 | $6.82 | 2,723,800 | — | — |
| 2018-12-13 | $6.85 | $6.85 | 2,436,400 | — | — |
| 2018-12-12 | $6.87 | $6.87 | 2,115,400 | — | — |
| 2018-12-11 | $6.79 | $6.79 | 7,633,000 | — | — |
| 2018-12-10 | $6.95 | $6.95 | 3,149,600 | — | — |
| 2018-12-07 | $6.96 | $6.96 | 1,841,600 | — | — |
| 2018-12-06 | $7.06 | $7.06 | 3,092,400 | — | — |
| 2018-12-04 | $7.03 | $7.03 | 2,480,000 | — | — |
| 2018-12-03 | $7.35 | $7.35 | 1,258,700 | — | — |
| 2018-11-30 | $7.33 | $7.33 | 1,057,000 | — | — |
| 2018-11-29 | $7.36 | $7.36 | 1,117,800 | — | — |
| 2018-11-28 | $7.41 | $7.41 | 1,462,200 | — | — |
| 2018-11-27 | $7.33 | $7.33 | 1,500,700 | — | — |
| 2018-11-26 | $7.31 | $7.31 | 1,272,100 | — | — |
| 2018-11-23 | $7.24 | $7.24 | 521,300 | — | — |
| 2018-11-21 | $7.33 | $7.33 | 2,028,500 | — | — |
| 2018-11-20 | $7.31 | $7.31 | 2,654,200 | — | — |
| 2018-11-19 | $7.33 | $7.33 | 1,600,500 | — | — |
| 2018-11-16 | $7.59 | $7.59 | 1,410,400 | — | — |
| 2018-11-15 | $7.56 | $7.56 | 2,949,700 | — | — |
| 2018-11-14 | $7.89 | $7.89 | 3,971,300 | — | — |
| 2018-11-13 | $7.79 | $7.79 | 5,430,300 | — | — |
| 2018-11-12 | $7.74 | $7.74 | 886,200 | — | — |
| 2018-11-09 | $7.89 | $7.89 | 725,500 | — | — |
| 2018-11-08 | $7.90 | $7.90 | 730,900 | — | — |
| 2018-11-07 | $7.95 | $7.95 | 805,700 | — | — |
| 2018-11-06 | $7.88 | $7.88 | 737,500 | — | — |
| 2018-11-05 | $7.83 | $7.83 | 964,100 | — | — |
| 2018-11-02 | $7.82 | $7.82 | 1,235,300 | — | — |
| 2018-11-01 | $7.86 | $7.86 | 801,300 | — | — |
| 2018-10-31 | $7.75 | $7.75 | 1,145,800 | — | — |
| 2018-10-30 | $7.68 | $7.68 | 1,988,800 | — | — |
| 2018-10-29 | $7.49 | $7.49 | 1,841,700 | — | — |
| 2018-10-26 | $7.62 | $7.62 | 1,139,300 | — | — |
| 2018-10-25 | $7.69 | $7.69 | 1,793,700 | — | — |
| 2018-10-24 | $7.45 | $7.45 | 1,977,900 | — | — |
| 2018-10-23 | $7.77 | $7.77 | 3,275,400 | — | — |
| 2018-10-22 | $7.86 | $7.86 | 570,100 | — | — |
| 2018-10-19 | $7.92 | $7.92 | 924,800 | — | — |
| 2018-10-18 | $7.87 | $7.87 | 1,172,800 | — | — |
| 2018-10-17 | $8.03 | $8.03 | 1,342,400 | — | — |
| 2018-10-16 | $7.98 | $7.98 | 1,486,500 | — | — |
| 2018-10-15 | $7.83 | $7.83 | 1,489,300 | — | — |
| 2018-10-12 | $7.87 | $7.87 | 2,190,200 | — | — |
| 2018-10-11 | $7.90 | $7.90 | 1,304,400 | — | — |
| 2018-10-10 | $8.13 | $8.13 | 995,700 | — | — |
| 2018-10-09 | $8.25 | $8.25 | 736,100 | — | — |
| 2018-10-08 | $8.29 | $8.29 | 895,300 | — | — |
| 2018-10-05 | $8.23 | $8.23 | 1,191,500 | — | — |
| 2018-10-04 | $8.18 | $8.18 | 949,200 | — | — |
| 2018-10-03 | $8.05 | $8.05 | 1,037,000 | — | — |
| 2018-10-02 | $8.10 | $8.10 | 872,800 | — | — |
| 2018-10-01 | $8.11 | $8.11 | 1,465,800 | — | — |
| 2018-09-28 | $8.03 | $8.03 | 811,700 | — | — |
| 2018-09-27 | $8.08 | $8.08 | 945,800 | — | — |
| 2018-09-26 | $8.21 | $8.21 | 1,577,300 | — | — |
| 2018-09-25 | $8.39 | $8.39 | 1,692,400 | — | — |
| 2018-09-24 | $8.18 | $8.18 | 590,600 | — | — |
| 2018-09-21 | $8.26 | $8.26 | 730,000 | — | — |
| 2018-09-20 | $8.22 | $8.22 | 994,700 | — | — |
| 2018-09-19 | $8.14 | $8.14 | 745,700 | — | — |
| 2018-09-18 | $8.08 | $8.08 | 1,096,000 | — | — |
| 2018-09-17 | $7.91 | $7.91 | 835,200 | — | — |
| 2018-09-14 | $7.86 | $7.86 | 622,700 | — | — |
| 2018-09-13 | $7.80 | $7.80 | 699,400 | — | — |
| 2018-09-12 | $7.74 | $7.74 | 611,600 | — | — |
| 2018-09-11 | $7.76 | $7.76 | 1,432,000 | — | — |
| 2018-09-10 | $7.78 | $7.78 | 612,700 | — | — |
| 2018-09-07 | $7.75 | $7.75 | 742,700 | — | — |
| 2018-09-06 | $7.76 | $7.76 | 706,800 | — | — |
| 2018-09-05 | $7.77 | $7.77 | 877,100 | — | — |
| 2018-09-04 | $7.83 | $7.83 | 819,300 | — | — |
| 2018-08-31 | $7.86 | $7.86 | 682,800 | — | — |
| 2018-08-30 | $7.89 | $7.89 | 1,030,000 | — | — |
| 2018-08-29 | $8.01 | $8.01 | 971,200 | — | — |
| 2018-08-28 | $7.91 | $7.91 | 610,500 | — | — |
| 2018-08-27 | $7.95 | $7.95 | 1,196,300 | — | — |
| 2018-08-24 | $7.81 | $7.81 | 517,900 | — | — |
| 2018-08-23 | $7.78 | $7.78 | 1,394,600 | — | — |
| 2018-08-22 | $7.85 | $7.85 | 835,600 | — | — |
| 2018-08-21 | $7.84 | $7.84 | 1,052,400 | — | — |
| 2018-08-20 | $7.88 | $7.88 | 1,814,800 | — | — |
| 2018-08-17 | $7.81 | $7.81 | 2,225,200 | — | — |
| 2018-08-16 | $7.77 | $7.77 | 1,260,300 | — | — |
| 2018-08-15 | $7.68 | $7.68 | 964,800 | — | — |
| 2018-08-14 | $7.73 | $7.73 | 9,750,200 | — | — |
| 2018-08-13 | $7.75 | $7.75 | 2,750,400 | — | — |
| 2018-08-10 | $7.72 | $7.72 | 7,852,900 | — | — |
| 2018-08-09 | $7.97 | $7.97 | 1,118,600 | — | — |
| 2018-08-08 | $8.01 | $8.01 | 488,500 | — | — |
| 2018-08-07 | $7.95 | $7.95 | 498,700 | — | — |
| 2018-08-06 | $8.01 | $8.01 | 614,000 | — | — |
| 2018-08-03 | $8.10 | $8.10 | 437,300 | — | — |
| 2018-08-02 | $8.18 | $8.18 | 796,800 | — | — |
| 2018-08-01 | $8.15 | $8.15 | 1,082,300 | — | — |
| 2018-07-31 | $7.97 | $7.97 | 981,800 | — | — |
| 2018-07-30 | $8.42 | $8.42 | 955,500 | — | — |
| 2018-07-27 | $8.12 | $8.12 | 729,300 | — | — |
| 2018-07-26 | $8.14 | $8.14 | 632,600 | — | — |
| 2018-07-25 | $8.12 | $8.12 | 683,400 | — | — |
| 2018-07-24 | $8.11 | $8.11 | 578,700 | — | — |
| 2018-07-23 | $8.09 | $8.09 | 660,000 | — | — |
| 2018-07-20 | $7.79 | $7.79 | 702,600 | — | — |
| 2018-07-19 | $7.77 | $7.77 | 857,700 | — | — |
| 2018-07-18 | $7.74 | $7.74 | 663,500 | — | — |
| 2018-07-17 | $7.69 | $7.69 | 703,500 | — | — |
| 2018-07-16 | $7.70 | $7.70 | 1,000,700 | — | — |
| 2018-07-13 | $7.60 | $7.60 | 1,323,000 | — | — |
| 2018-07-12 | $7.67 | $7.67 | 769,700 | — | — |
| 2018-07-11 | $7.67 | $7.67 | 708,200 | — | — |
| 2018-07-10 | $7.73 | $7.73 | 953,500 | — | — |
| 2018-07-09 | $7.82 | $7.82 | 949,600 | — | — |
| 2018-07-06 | $7.66 | $7.66 | 659,700 | — | — |
| 2018-07-05 | $7.66 | $7.66 | 779,600 | — | — |
| 2018-07-03 | $7.65 | $7.65 | 616,200 | — | — |
| 2018-07-02 | $7.65 | $7.65 | 1,108,400 | — | — |
| 2018-06-29 | $7.77 | $7.77 | 856,600 | — | — |
| 2018-06-28 | $7.78 | $7.78 | 774,800 | — | — |
| 2018-06-27 | $7.79 | $7.79 | 1,268,700 | — | — |
| 2018-06-26 | $7.82 | $7.82 | 1,447,400 | — | — |
| 2018-06-25 | $7.73 | $7.73 | 1,031,400 | — | — |
| 2018-06-22 | $7.84 | $7.84 | 1,008,200 | — | — |
| 2018-06-21 | $7.77 | $7.77 | 1,000,900 | — | — |
| 2018-06-20 | $8.03 | $8.03 | 769,400 | — | — |
| 2018-06-19 | $8.17 | $8.17 | 734,200 | — | — |
| 2018-06-18 | $8.14 | $8.14 | 689,200 | — | — |
| 2018-06-15 | $8.20 | $8.20 | 916,700 | — | — |
| 2018-06-14 | $8.30 | $8.30 | 920,200 | — | — |
| 2018-06-13 | $8.25 | $8.25 | 636,200 | — | — |
| 2018-06-12 | $8.26 | $8.26 | 610,100 | — | — |
| 2018-06-11 | $8.33 | $8.33 | 677,600 | — | — |
| 2018-06-08 | $8.38 | $8.38 | 933,800 | — | — |
| 2018-06-07 | $8.45 | $8.45 | 994,400 | — | — |
| 2018-06-06 | $8.46 | $8.46 | 721,300 | — | — |
| 2018-06-05 | $8.40 | $8.40 | 668,800 | — | — |
| 2018-06-04 | $8.49 | $8.49 | 664,900 | — | — |
| 2018-06-01 | $8.38 | $8.38 | 703,800 | — | — |
| 2018-05-31 | $8.29 | $8.29 | 886,100 | — | — |
| 2018-05-30 | $8.33 | $8.33 | 1,007,600 | — | — |
| 2018-05-29 | $8.25 | $8.25 | 1,489,900 | — | — |
| 2018-05-25 | $8.40 | $8.40 | 653,200 | — | — |
| 2018-05-24 | $8.46 | $8.46 | 965,400 | — | — |
| 2018-05-23 | $8.46 | $8.46 | 1,451,600 | — | — |
| 2018-05-22 | $8.50 | $8.50 | 768,500 | — | — |
| 2018-05-21 | $8.48 | $8.48 | 750,700 | — | — |
| 2018-05-18 | $8.44 | $8.44 | 795,500 | — | — |
| 2018-05-17 | $8.54 | $8.54 | 6,069,400 | — | — |
| 2018-05-16 | $8.39 | $8.39 | 2,892,600 | — | — |
| 2018-05-15 | $8.37 | $8.37 | 2,953,900 | — | — |
| 2018-05-14 | $8.61 | $8.61 | 1,172,700 | — | — |
| 2018-05-11 | $8.34 | $8.34 | 900,900 | — | — |
| 2018-05-10 | $8.33 | $8.33 | 1,304,500 | — | — |
| 2018-05-09 | $8.28 | $8.28 | 713,500 | — | — |
| 2018-05-08 | $8.28 | $8.28 | 595,100 | — | — |
| 2018-05-07 | $8.23 | $8.23 | 544,100 | — | — |
| 2018-05-04 | $8.30 | $8.30 | 550,600 | — | — |
| 2018-05-03 | $8.22 | $8.22 | 619,200 | — | — |
| 2018-05-02 | $8.23 | $8.23 | 620,600 | — | — |
| 2018-05-01 | $8.24 | $8.24 | 992,300 | — | — |
| 2018-04-30 | $8.40 | $8.40 | 933,400 | — | — |
| 2018-04-27 | $8.44 | $8.44 | 509,600 | — | — |
| 2018-04-26 | $8.54 | $8.54 | 748,300 | — | — |
| 2018-04-25 | $8.61 | $8.61 | 651,200 | — | — |
| 2018-04-24 | $8.59 | $8.59 | 676,000 | — | — |
| 2018-04-23 | $8.54 | $8.54 | 546,600 | — | — |
| 2018-04-20 | $8.44 | $8.44 | 566,100 | — | — |
| 2018-04-19 | $8.41 | $8.41 | 650,800 | — | — |
| 2018-04-18 | $8.33 | $8.33 | 850,100 | — | — |
| 2018-04-17 | $8.38 | $8.38 | 1,340,600 | — | — |
| 2018-04-16 | $8.47 | $8.47 | 597,600 | — | — |
| 2018-04-13 | $8.49 | $8.49 | 682,500 | — | — |
| 2018-04-12 | $8.47 | $8.47 | 824,900 | — | — |
| 2018-04-11 | $8.45 | $8.45 | 679,600 | — | — |
| 2018-04-10 | $8.43 | $8.43 | 936,800 | — | — |
| 2018-04-09 | $8.36 | $8.36 | 722,900 | — | — |
| 2018-04-06 | $8.28 | $8.28 | 781,800 | — | — |
| 2018-04-05 | $8.40 | $8.40 | 1,043,100 | — | — |
| 2018-04-04 | $8.30 | $8.30 | 1,585,700 | — | — |
| 2018-04-03 | $8.42 | $8.42 | 1,262,300 | — | — |
| 2018-04-02 | $8.28 | $8.28 | 1,356,200 | — | — |
| 2018-03-29 | $8.50 | $8.50 | 1,940,900 | — | — |
| 2018-03-28 | $8.47 | $8.47 | 1,797,600 | — | — |
| 2018-03-27 | $8.53 | $8.53 | 1,382,100 | — | — |
| 2018-03-26 | $8.56 | $8.56 | 2,699,500 | — | — |
| 2018-03-23 | $8.35 | $8.35 | 2,711,200 | — | — |
| 2018-03-22 | $8.37 | $8.37 | 1,710,300 | — | — |
| 2018-03-21 | $8.54 | $8.54 | 6,744,300 | — | — |
| 2018-03-20 | $8.62 | $8.62 | 667,500 | — | — |
| 2018-03-19 | $8.52 | $8.52 | 1,224,000 | — | — |
| 2018-03-16 | $8.64 | $8.64 | 630,000 | — | — |
| 2018-03-15 | $8.69 | $8.69 | 613,900 | — | — |
| 2018-03-14 | $8.65 | $8.65 | 1,388,800 | — | — |
| 2018-03-13 | $8.62 | $8.62 | 948,200 | — | — |
| 2018-03-12 | $8.75 | $8.75 | 901,300 | — | — |
| 2018-03-09 | $8.66 | $8.66 | 761,100 | — | — |
| 2018-03-08 | $8.61 | $8.61 | 839,300 | — | — |
| 2018-03-07 | $8.65 | $8.65 | 880,200 | — | — |
| 2018-03-06 | $8.72 | $8.72 | 976,400 | — | — |
| 2018-03-05 | $8.74 | $8.74 | 874,900 | — | — |
| 2018-03-02 | $8.69 | $8.69 | 1,397,500 | — | — |
| 2018-03-01 | $8.47 | $8.47 | 1,497,400 | — | — |
| 2018-02-28 | $8.71 | $8.71 | 1,965,200 | — | — |
| 2018-02-27 | $8.87 | $8.87 | 874,700 | — | — |
| 2018-02-26 | $8.97 | $8.97 | 1,147,500 | — | — |
| 2018-02-23 | $8.92 | $8.92 | 820,700 | — | — |
| 2018-02-22 | $8.79 | $8.79 | 1,013,900 | — | — |
| 2018-02-21 | $8.78 | $8.78 | 2,114,400 | — | — |
| 2018-02-20 | $8.93 | $8.93 | 1,761,800 | — | — |
| 2018-02-16 | $9.12 | $9.12 | 1,644,300 | — | — |
| 2018-02-15 | $8.97 | $8.97 | 655,900 | — | — |
| 2018-02-14 | $8.92 | $8.92 | 1,422,800 | — | — |
| 2018-02-13 | $8.75 | $8.75 | 1,328,300 | — | — |
| 2018-02-12 | $8.90 | $8.90 | 1,099,700 | — | — |
| 2018-02-09 | $8.75 | $8.75 | 2,326,600 | — | — |
| 2018-02-08 | $8.67 | $8.67 | 1,909,100 | — | — |
| 2018-02-07 | $8.92 | $8.92 | 1,260,500 | — | — |
| 2018-02-06 | $8.99 | $8.99 | 2,249,200 | — | — |
| 2018-02-05 | $8.69 | $8.69 | 1,576,500 | — | — |
| 2018-02-02 | $9.08 | $9.08 | 1,196,600 | — | — |
| 2018-02-01 | $9.31 | $9.31 | 1,006,800 | — | — |
| 2018-01-31 | $9.08 | $9.08 | 1,087,600 | — | — |
| 2018-01-30 | $9.15 | $9.15 | 1,723,800 | — | — |
| 2018-01-29 | $9.30 | $9.30 | 1,082,300 | — | — |
| 2018-01-26 | $9.31 | $9.31 | 3,130,700 | — | — |
| 2018-01-25 | $9.49 | $9.49 | 1,061,800 | — | — |
| 2018-01-24 | $9.52 | $9.52 | 1,084,200 | — | — |
| 2018-01-23 | $9.60 | $9.60 | 1,325,800 | — | — |
| 2018-01-22 | $9.60 | $9.60 | 1,183,100 | — | — |
| 2018-01-19 | $9.60 | $9.60 | 855,500 | — | — |
| 2018-01-18 | $9.45 | $9.45 | 987,300 | — | — |
| 2018-01-17 | $9.58 | $9.58 | 1,053,800 | — | — |
| 2018-01-16 | $9.59 | $9.59 | 1,117,700 | — | — |
| 2018-01-12 | $9.52 | $9.52 | 1,735,000 | — | — |
| 2018-01-11 | $9.48 | $9.48 | 1,076,800 | — | — |
| 2018-01-10 | $9.32 | $9.32 | 1,482,800 | — | — |
| 2018-01-09 | $9.13 | $9.13 | 755,200 | — | — |
| 2018-01-08 | $9.13 | $9.13 | 805,100 | — | — |
| 2018-01-05 | $9.11 | $9.11 | 769,900 | — | — |
| 2018-01-04 | $9.07 | $9.07 | 1,025,000 | — | — |
| 2018-01-03 | $8.83 | $8.83 | 813,200 | — | — |
| 2018-01-02 | $8.77 | $8.77 | 642,300 | — | — |