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
- 1995-03-06 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 | $7.23 | $7.23 | 232,369 | — | — |
| 2018-12-28 | $7.19 | $7.19 | 308,306 | — | — |
| 2018-12-27 | $7.14 | $7.14 | 263,250 | — | — |
| 2018-12-26 | $7.23 | $7.23 | 227,813 | — | — |
| 2018-12-24 | $6.93 | $6.93 | 109,350 | — | — |
| 2018-12-21 | $6.99 | $6.99 | 793,294 | — | — |
| 2018-12-20 | $7.10 | $7.10 | 275,906 | — | — |
| 2018-12-19 | $7.21 | $7.21 | 223,256 | — | — |
| 2018-12-18 | $7.36 | $7.36 | 271,350 | — | — |
| 2018-12-17 | $7.42 | $7.42 | 397,406 | — | — |
| 2018-12-14 | $7.49 | $7.49 | 365,006 | — | — |
| 2018-12-13 | $7.46 | $7.46 | 340,200 | — | — |
| 2018-12-12 | $7.84 | $7.84 | 520,425 | — | — |
| 2018-12-11 | $7.83 | $7.83 | 283,500 | — | — |
| 2018-12-10 | $7.78 | $7.78 | 369,056 | — | — |
| 2018-12-07 | $7.81 | $7.81 | 390,825 | — | — |
| 2018-12-06 | $7.87 | $7.87 | 470,306 | — | — |
| 2018-12-04 | $7.83 | $7.83 | 467,269 | — | — |
| 2018-12-03 | $8.02 | $8.02 | 399,431 | — | — |
| 2018-11-30 | $7.70 | $7.70 | 645,975 | — | — |
| 2018-11-29 | $7.78 | $7.78 | 488,531 | — | — |
| 2018-11-28 | $7.76 | $7.76 | 549,281 | — | — |
| 2018-11-27 | $7.76 | $7.76 | 365,513 | — | — |
| 2018-11-26 | $7.78 | $7.78 | 559,406 | — | — |
| 2018-11-23 | $8.01 | $8.01 | 180,225 | — | — |
| 2018-11-21 | $8.14 | $8.14 | 519,919 | — | — |
| 2018-11-20 | $8.19 | $8.19 | 458,663 | — | — |
| 2018-11-19 | $8.68 | $8.68 | 363,488 | — | — |
| 2018-11-16 | $9.00 | $9.00 | 744,188 | — | — |
| 2018-11-15 | $9.08 | $9.08 | 183,263 | — | — |
| 2018-11-14 | $8.89 | $8.89 | 215,663 | — | — |
| 2018-11-13 | $9.11 | $9.11 | 256,669 | — | — |
| 2018-11-12 | $9.41 | $9.41 | 183,769 | — | — |
| 2018-11-09 | $9.60 | $9.60 | 194,400 | — | — |
| 2018-11-08 | $9.79 | $9.79 | 149,850 | — | — |
| 2018-11-07 | $9.72 | $9.72 | 252,113 | — | — |
| 2018-11-06 | $9.46 | $9.46 | 117,450 | — | — |
| 2018-11-05 | $9.33 | $9.33 | 316,406 | — | — |
| 2018-11-02 | $9.33 | $9.33 | 336,150 | — | — |
| 2018-11-01 | $9.10 | $9.10 | 237,431 | — | — |
| 2018-10-31 | $8.94 | $8.94 | 261,225 | — | — |
| 2018-10-30 | $9.20 | $9.20 | 231,863 | — | — |
| 2018-10-29 | $8.95 | $8.95 | 325,519 | — | — |
| 2018-10-26 | $8.74 | $8.74 | 380,700 | — | — |
| 2018-10-25 | $8.64 | $8.64 | 467,775 | — | — |
| 2018-10-24 | $8.31 | $8.31 | 366,019 | — | — |
| 2018-10-23 | $8.71 | $8.71 | 350,831 | — | — |
| 2018-10-22 | $8.99 | $8.99 | 254,138 | — | — |
| 2018-10-19 | $8.98 | $8.98 | 322,481 | — | — |
| 2018-10-18 | $9.12 | $9.12 | 221,231 | — | — |
| 2018-10-17 | $9.25 | $9.25 | 461,194 | — | — |
| 2018-10-16 | $9.19 | $9.19 | 247,556 | — | — |
| 2018-10-15 | $8.87 | $8.87 | 318,431 | — | — |
| 2018-10-12 | $8.85 | $8.85 | 480,938 | — | — |
| 2018-10-11 | $9.02 | $9.02 | 700,144 | — | — |
| 2018-10-10 | $9.08 | $9.08 | 578,138 | — | — |
| 2018-10-09 | $9.18 | $9.18 | 298,688 | — | — |
| 2018-10-08 | $9.20 | $9.20 | 369,056 | — | — |
| 2018-10-05 | $9.48 | $9.48 | 291,600 | — | — |
| 2018-10-04 | $9.60 | $9.60 | 343,238 | — | — |
| 2018-10-03 | $9.64 | $9.64 | 536,119 | — | — |
| 2018-10-02 | $9.42 | $9.42 | 327,544 | — | — |
| 2018-10-01 | $9.58 | $9.58 | 499,669 | — | — |
| 2018-09-28 | $9.54 | $9.54 | 293,119 | — | — |
| 2018-09-27 | $9.56 | $9.56 | 303,750 | — | — |
| 2018-09-26 | $9.65 | $9.65 | 419,175 | — | — |
| 2018-09-25 | $9.69 | $9.69 | 565,481 | — | — |
| 2018-09-24 | $9.64 | $9.64 | 1,491,413 | — | — |
| 2018-09-21 | $9.57 | $9.57 | 2,832,469 | — | — |
| 2018-09-20 | $10.18 | $10.18 | 876,825 | — | — |
| 2018-09-19 | $10.26 | $10.26 | 720,900 | — | — |
| 2018-09-18 | $10.18 | $10.18 | 433,350 | — | — |
| 2018-09-17 | $10.28 | $10.28 | 314,381 | — | — |
| 2018-09-14 | $10.88 | $10.88 | 304,256 | — | — |
| 2018-09-13 | $10.57 | $10.57 | 205,538 | — | — |
| 2018-09-12 | $10.59 | $10.59 | 191,363 | — | — |
| 2018-09-11 | $10.93 | $10.93 | 157,444 | — | — |
| 2018-09-10 | $11.06 | $11.06 | 369,056 | — | — |
| 2018-09-07 | $10.84 | $10.84 | 398,419 | — | — |
| 2018-09-06 | $10.68 | $10.68 | 175,669 | — | — |
| 2018-09-05 | $11.08 | $11.08 | 185,288 | — | — |
| 2018-09-04 | $11.05 | $11.05 | 129,600 | — | — |
| 2018-08-31 | $11.01 | $11.01 | 173,138 | — | — |
| 2018-08-30 | $11.11 | $11.11 | 190,350 | — | — |
| 2018-08-29 | $11.07 | $11.07 | 120,994 | — | — |
| 2018-08-28 | $11.10 | $11.10 | 118,463 | — | — |
| 2018-08-27 | $11.08 | $11.08 | 135,169 | — | — |
| 2018-08-24 | $11.16 | $11.16 | 261,225 | — | — |
| 2018-08-23 | $11.05 | $11.05 | 238,950 | — | — |
| 2018-08-22 | $11.01 | $11.01 | 220,219 | — | — |
| 2018-08-21 | $10.91 | $10.91 | 301,219 | — | — |
| 2018-08-20 | $10.82 | $10.82 | 221,738 | — | — |
| 2018-08-17 | $10.92 | $10.92 | 381,206 | — | — |
| 2018-08-16 | $10.88 | $10.88 | 176,175 | — | — |
| 2018-08-15 | $10.78 | $10.78 | 147,825 | — | — |
| 2018-08-14 | $10.98 | $10.98 | 124,031 | — | — |
| 2018-08-13 | $10.88 | $10.88 | 130,613 | — | — |
| 2018-08-10 | $10.83 | $10.83 | 180,731 | — | — |
| 2018-08-09 | $10.94 | $10.94 | 115,931 | — | — |
| 2018-08-08 | $10.96 | $10.96 | 311,850 | — | — |
| 2018-08-07 | $10.94 | $10.94 | 228,319 | — | — |
| 2018-08-06 | $10.96 | $10.96 | 192,375 | — | — |
| 2018-08-03 | $10.93 | $10.93 | 219,206 | — | — |
| 2018-08-02 | $11.15 | $11.15 | 429,806 | — | — |
| 2018-08-01 | $10.75 | $10.75 | 296,156 | — | — |
| 2018-07-31 | $10.59 | $10.59 | 266,288 | — | — |
| 2018-07-30 | $10.56 | $10.56 | 173,138 | — | — |
| 2018-07-27 | $10.68 | $10.68 | 159,469 | — | — |
| 2018-07-26 | $10.92 | $10.92 | 243,506 | — | — |
| 2018-07-25 | $10.80 | $10.80 | 153,900 | — | — |
| 2018-07-24 | $10.84 | $10.84 | 199,969 | — | — |
| 2018-07-23 | $10.79 | $10.79 | 192,881 | — | — |
| 2018-07-20 | $10.51 | $10.51 | 574,594 | — | — |
| 2018-07-19 | $10.83 | $10.83 | 681,919 | — | — |
| 2018-07-18 | $10.96 | $10.96 | 398,419 | — | — |
| 2018-07-17 | $10.76 | $10.76 | 203,006 | — | — |
| 2018-07-16 | $10.72 | $10.72 | 202,500 | — | — |
| 2018-07-13 | $10.57 | $10.57 | 188,325 | — | — |
| 2018-07-12 | $10.53 | $10.53 | 214,650 | — | — |
| 2018-07-11 | $10.51 | $10.51 | 221,231 | — | — |
| 2018-07-10 | $10.49 | $10.49 | 235,406 | — | — |
| 2018-07-09 | $10.38 | $10.38 | 425,250 | — | — |
| 2018-07-06 | $10.24 | $10.24 | 309,825 | — | — |
| 2018-07-05 | $10.25 | $10.25 | 410,063 | — | — |
| 2018-07-03 | $10.27 | $10.27 | 395,381 | — | — |
| 2018-07-02 | $10.28 | $10.28 | 260,213 | — | — |
| 2018-06-29 | $10.21 | $10.21 | 368,044 | — | — |
| 2018-06-28 | $10.15 | $10.15 | 248,569 | — | — |
| 2018-06-27 | $10.11 | $10.11 | 296,663 | — | — |
| 2018-06-26 | $10.27 | $10.27 | 199,463 | — | — |
| 2018-06-25 | $10.22 | $10.22 | 318,938 | — | — |
| 2018-06-22 | $10.37 | $10.37 | 684,450 | — | — |
| 2018-06-21 | $10.35 | $10.35 | 466,256 | — | — |
| 2018-06-20 | $10.45 | $10.45 | 406,013 | — | — |
| 2018-06-19 | $10.42 | $10.42 | 321,975 | — | — |
| 2018-06-18 | $10.48 | $10.48 | 807,975 | — | — |
| 2018-06-15 | $10.24 | $10.24 | 895,050 | — | — |
| 2018-06-14 | $10.27 | $10.27 | 420,188 | — | — |
| 2018-06-13 | $9.93 | $9.93 | 211,613 | — | — |
| 2018-06-12 | $10.04 | $10.04 | 164,025 | — | — |
| 2018-06-11 | $10.16 | $10.16 | 323,494 | — | — |
| 2018-06-08 | $10.16 | $10.16 | 163,519 | — | — |
| 2018-06-07 | $10.16 | $10.16 | 194,400 | — | — |
| 2018-06-06 | $10.19 | $10.19 | 592,313 | — | — |
| 2018-06-05 | $9.89 | $9.89 | 413,606 | — | — |
| 2018-06-04 | $9.89 | $9.89 | 688,500 | — | — |
| 2018-06-01 | $9.81 | $9.81 | 479,925 | — | — |
| 2018-05-31 | $9.88 | $9.88 | 464,738 | — | — |
| 2018-05-30 | $9.78 | $9.78 | 275,906 | — | — |
| 2018-05-29 | $9.62 | $9.62 | 198,956 | — | — |
| 2018-05-25 | $9.73 | $9.73 | 228,319 | — | — |
| 2018-05-24 | $9.59 | $9.59 | 145,800 | — | — |
| 2018-05-23 | $9.60 | $9.60 | 166,556 | — | — |
| 2018-05-22 | $9.52 | $9.52 | 280,463 | — | — |
| 2018-05-21 | $9.51 | $9.51 | 405,000 | — | — |
| 2018-05-18 | $9.28 | $9.28 | 296,663 | — | — |
| 2018-05-17 | $9.17 | $9.17 | 300,713 | — | — |
| 2018-05-16 | $9.15 | $9.15 | 276,413 | — | — |
| 2018-05-15 | $9.13 | $9.13 | 209,588 | — | — |
| 2018-05-14 | $9.11 | $9.11 | 228,319 | — | — |
| 2018-05-11 | $9.24 | $9.24 | 366,525 | — | — |
| 2018-05-10 | $9.30 | $9.30 | 372,600 | — | — |
| 2018-05-09 | $9.26 | $9.26 | 462,713 | — | — |
| 2018-05-08 | $9.16 | $9.16 | 214,144 | — | — |
| 2018-05-07 | $9.08 | $9.08 | 334,125 | — | — |
| 2018-05-04 | $8.96 | $8.96 | 177,188 | — | — |
| 2018-05-03 | $8.88 | $8.88 | 181,744 | — | — |
| 2018-05-02 | $9.06 | $9.06 | 620,156 | — | — |
| 2018-05-01 | $8.93 | $8.93 | 277,931 | — | — |
| 2018-04-30 | $8.85 | $8.85 | 185,794 | — | — |
| 2018-04-27 | $8.92 | $8.92 | 217,181 | — | — |
| 2018-04-26 | $8.89 | $8.89 | 371,588 | — | — |
| 2018-04-25 | $8.97 | $8.97 | 293,625 | — | — |
| 2018-04-24 | $9.00 | $9.00 | 243,000 | — | — |
| 2018-04-23 | $9.00 | $9.00 | 201,994 | — | — |
| 2018-04-20 | $9.03 | $9.03 | 257,681 | — | — |
| 2018-04-19 | $9.03 | $9.03 | 352,856 | — | — |
| 2018-04-18 | $8.96 | $8.96 | 696,094 | — | — |
| 2018-04-17 | $8.81 | $8.81 | 368,044 | — | — |
| 2018-04-16 | $8.71 | $8.71 | 206,550 | — | — |
| 2018-04-13 | $8.69 | $8.69 | 389,306 | — | — |
| 2018-04-12 | $8.64 | $8.64 | 523,463 | — | — |
| 2018-04-11 | $8.61 | $8.61 | 291,094 | — | — |
| 2018-04-10 | $8.55 | $8.55 | 302,231 | — | — |
| 2018-04-09 | $8.39 | $8.39 | 321,469 | — | — |
| 2018-04-06 | $8.37 | $8.37 | 583,200 | — | — |
| 2018-04-05 | $8.60 | $8.60 | 444,994 | — | — |
| 2018-04-04 | $8.61 | $8.61 | 308,306 | — | — |
| 2018-04-03 | $8.51 | $8.51 | 521,944 | — | — |
| 2018-04-02 | $8.42 | $8.42 | 454,613 | — | — |
| 2018-03-29 | $8.43 | $8.43 | 457,144 | — | — |
| 2018-03-28 | $8.30 | $8.30 | 391,838 | — | — |
| 2018-03-27 | $8.36 | $8.36 | 836,831 | — | — |
| 2018-03-26 | $8.48 | $8.48 | 468,788 | — | — |
| 2018-03-23 | $8.35 | $8.35 | 674,325 | — | — |
| 2018-03-22 | $8.69 | $8.69 | 531,056 | — | — |
| 2018-03-21 | $8.97 | $8.97 | 262,238 | — | — |
| 2018-03-20 | $9.02 | $9.02 | 287,550 | — | — |
| 2018-03-19 | $9.11 | $9.11 | 559,913 | — | — |
| 2018-03-16 | $9.26 | $9.26 | 2,399,625 | — | — |
| 2018-03-15 | $9.02 | $9.02 | 524,981 | — | — |
| 2018-03-14 | $9.02 | $9.02 | 482,456 | — | — |
| 2018-03-13 | $9.06 | $9.06 | 783,675 | — | — |
| 2018-03-12 | $9.08 | $9.08 | 541,181 | — | — |
| 2018-03-09 | $9.00 | $9.00 | 716,850 | — | — |
| 2018-03-08 | $8.72 | $8.72 | 423,731 | — | — |
| 2018-03-07 | $8.52 | $8.52 | 666,731 | — | — |
| 2018-03-06 | $8.44 | $8.44 | 690,019 | — | — |
| 2018-03-05 | $8.31 | $8.31 | 376,144 | — | — |
| 2018-03-02 | $8.23 | $8.23 | 680,400 | — | — |
| 2018-03-01 | $7.94 | $7.94 | 761,906 | — | — |
| 2018-02-28 | $7.83 | $7.83 | 549,281 | — | — |
| 2018-02-27 | $7.74 | $7.74 | 519,919 | — | — |
| 2018-02-26 | $7.79 | $7.79 | 501,694 | — | — |
| 2018-02-23 | $7.72 | $7.72 | 287,044 | — | — |
| 2018-02-22 | $7.70 | $7.70 | 592,819 | — | — |
| 2018-02-21 | $7.70 | $7.70 | 239,456 | — | — |
| 2018-02-20 | $7.72 | $7.72 | 399,938 | — | — |
| 2018-02-16 | $7.72 | $7.72 | 451,575 | — | — |
| 2018-02-15 | $7.88 | $7.88 | 350,325 | — | — |
| 2018-02-14 | $7.90 | $7.90 | 482,456 | — | — |
| 2018-02-13 | $7.83 | $7.83 | 407,531 | — | — |
| 2018-02-12 | $7.91 | $7.91 | 524,475 | — | — |
| 2018-02-09 | $7.85 | $7.85 | 936,563 | — | — |
| 2018-02-08 | $7.84 | $7.84 | 984,656 | — | — |
| 2018-02-07 | $7.95 | $7.95 | 350,325 | — | — |
| 2018-02-06 | $8.00 | $8.00 | 598,894 | — | — |
| 2018-02-05 | $8.04 | $8.04 | 642,938 | — | — |
| 2018-02-02 | $8.40 | $8.40 | 619,650 | — | — |
| 2018-02-01 | $8.64 | $8.64 | 444,488 | — | — |
| 2018-01-31 | $8.59 | $8.59 | 729,000 | — | — |
| 2018-01-30 | $8.59 | $8.59 | 570,038 | — | — |
| 2018-01-29 | $8.63 | $8.63 | 771,525 | — | — |
| 2018-01-26 | $8.74 | $8.74 | 565,481 | — | — |
| 2018-01-25 | $8.70 | $8.70 | 597,375 | — | — |
| 2018-01-24 | $8.71 | $8.71 | 551,813 | — | — |
| 2018-01-23 | $8.74 | $8.74 | 407,531 | — | — |
| 2018-01-22 | $8.71 | $8.71 | 384,750 | — | — |
| 2018-01-19 | $8.76 | $8.76 | 456,638 | — | — |
| 2018-01-18 | $8.67 | $8.67 | 596,869 | — | — |
| 2018-01-17 | $8.68 | $8.68 | 560,419 | — | — |
| 2018-01-16 | $8.59 | $8.59 | 820,631 | — | — |
| 2018-01-12 | $8.56 | $8.56 | 338,681 | — | — |
| 2018-01-11 | $8.54 | $8.54 | 380,700 | — | — |
| 2018-01-10 | $8.43 | $8.43 | 328,556 | — | — |
| 2018-01-09 | $8.40 | $8.40 | 493,594 | — | — |
| 2018-01-08 | $8.41 | $8.41 | 552,319 | — | — |
| 2018-01-05 | $8.60 | $8.60 | 701,663 | — | — |
| 2018-01-04 | $8.62 | $8.62 | 993,263 | — | — |
| 2018-01-03 | $8.48 | $8.48 | 1,116,788 | — | — |
| 2018-01-02 | $8.42 | $8.42 | 691,031 | — | — |