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
- 2016-07-26 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 | $7.41 | $7.41 | 47,500 | — | — |
| 2018-12-28 | $7.03 | $7.03 | 42,800 | — | — |
| 2018-12-27 | $6.40 | $6.40 | 7,900 | — | — |
| 2018-12-26 | $6.29 | $6.29 | 37,400 | — | — |
| 2018-12-24 | $6.12 | $6.12 | 114,500 | — | — |
| 2018-12-21 | $6.16 | $6.16 | 138,900 | — | — |
| 2018-12-20 | $5.81 | $5.81 | 18,800 | — | — |
| 2018-12-19 | $5.85 | $5.85 | 68,300 | — | — |
| 2018-12-18 | $5.85 | $5.85 | 62,500 | — | — |
| 2018-12-17 | $5.68 | $5.68 | 23,600 | — | — |
| 2018-12-14 | $5.74 | $5.74 | 27,100 | — | — |
| 2018-12-13 | $5.80 | $5.80 | 42,400 | — | — |
| 2018-12-12 | $5.90 | $5.90 | 51,600 | — | — |
| 2018-12-11 | $5.72 | $5.72 | 106,300 | — | — |
| 2018-12-10 | $5.66 | $5.66 | 51,100 | — | — |
| 2018-12-07 | $5.52 | $5.52 | 68,700 | — | — |
| 2018-12-06 | $5.77 | $5.77 | 106,100 | — | — |
| 2018-12-04 | $5.76 | $5.76 | 26,500 | — | — |
| 2018-12-03 | $5.76 | $5.76 | 51,800 | — | — |
| 2018-11-30 | $5.84 | $5.84 | 43,500 | — | — |
| 2018-11-29 | $5.31 | $5.31 | 87,400 | — | — |
| 2018-11-28 | $5.85 | $5.85 | 45,900 | — | — |
| 2018-11-27 | $5.94 | $5.94 | 38,100 | — | — |
| 2018-11-26 | $5.68 | $5.68 | 72,200 | — | — |
| 2018-11-23 | $5.67 | $5.67 | 20,300 | — | — |
| 2018-11-21 | $5.79 | $5.79 | 52,000 | — | — |
| 2018-11-20 | $5.80 | $5.80 | 55,800 | — | — |
| 2018-11-19 | $5.88 | $5.88 | 10,700 | — | — |
| 2018-11-16 | $5.85 | $5.85 | 18,600 | — | — |
| 2018-11-15 | $5.58 | $5.58 | 88,600 | — | — |
| 2018-11-14 | $5.82 | $5.82 | 75,800 | — | — |
| 2018-11-13 | $6.04 | $6.04 | 142,900 | — | — |
| 2018-11-12 | $6.23 | $6.23 | 65,200 | — | — |
| 2018-11-09 | $6.61 | $6.61 | 51,200 | — | — |
| 2018-11-08 | $6.52 | $6.52 | 66,200 | — | — |
| 2018-11-07 | $6.26 | $6.26 | 109,100 | — | — |
| 2018-11-06 | $6.14 | $6.14 | 15,000 | — | — |
| 2018-11-05 | $6.11 | $6.11 | 81,200 | — | — |
| 2018-11-02 | $6.47 | $6.47 | 131,600 | — | — |
| 2018-11-01 | $6.50 | $6.50 | 90,800 | — | — |
| 2018-10-31 | $5.98 | $5.97 | 29,700 | — | — |
| 2018-10-30 | $5.94 | $5.94 | 64,300 | — | — |
| 2018-10-29 | $6.07 | $6.07 | 48,300 | — | — |
| 2018-10-26 | $6.09 | $6.09 | 70,300 | — | — |
| 2018-10-25 | $6.28 | $6.28 | 26,400 | — | — |
| 2018-10-24 | $6.17 | $6.17 | 59,400 | — | — |
| 2018-10-23 | $6.25 | $6.25 | 182,200 | — | — |
| 2018-10-22 | $6.11 | $6.11 | 205,500 | — | — |
| 2018-10-19 | $5.62 | $5.62 | 294,200 | — | — |
| 2018-10-18 | $6.47 | $6.47 | 117,800 | — | — |
| 2018-10-17 | $6.56 | $6.56 | 95,300 | — | — |
| 2018-10-16 | $6.88 | $6.88 | 107,200 | — | — |
| 2018-10-15 | $6.67 | $6.67 | 270,100 | — | — |
| 2018-10-12 | $7.16 | $7.16 | 43,800 | — | — |
| 2018-10-11 | $7.06 | $7.06 | 50,000 | — | — |
| 2018-10-10 | $6.99 | $6.99 | 65,300 | — | — |
| 2018-10-09 | $7.69 | $7.69 | 46,200 | — | — |
| 2018-10-08 | $7.87 | $7.87 | 18,500 | — | — |
| 2018-10-05 | $8.31 | $8.31 | 107,000 | — | — |
| 2018-10-04 | $8.20 | $8.20 | 12,400 | — | — |
| 2018-10-03 | $8.39 | $8.39 | 30,300 | — | — |
| 2018-10-02 | $8.58 | $8.58 | 44,700 | — | — |
| 2018-10-01 | $8.72 | $8.72 | 51,800 | — | — |
| 2018-09-28 | $8.38 | $8.38 | 66,600 | — | — |
| 2018-09-27 | $8.09 | $8.09 | 39,400 | — | — |
| 2018-09-26 | $8.00 | $8.00 | 134,500 | — | — |
| 2018-09-25 | $7.90 | $7.90 | 137,100 | — | — |
| 2018-09-24 | $7.62 | $7.62 | 128,200 | — | — |
| 2018-09-21 | $7.59 | $7.59 | 198,300 | — | — |
| 2018-09-20 | $7.31 | $7.31 | 73,600 | — | — |
| 2018-09-19 | $7.18 | $7.18 | 223,800 | — | — |
| 2018-09-18 | $6.90 | $6.90 | 262,500 | — | — |
| 2018-09-17 | $6.80 | $6.80 | 234,800 | — | — |
| 2018-09-14 | $6.83 | $6.83 | 232,500 | — | — |
| 2018-09-13 | $6.81 | $6.81 | 1,265,500 | — | — |
| 2018-09-12 | $7.77 | $7.77 | 34,400 | — | — |
| 2018-09-11 | $8.13 | $8.13 | 40,100 | — | — |
| 2018-09-10 | $7.43 | $7.43 | 35,100 | — | — |
| 2018-09-07 | $7.42 | $7.42 | 27,300 | — | — |
| 2018-09-06 | $7.23 | $7.23 | 11,700 | — | — |
| 2018-09-05 | $7.24 | $7.24 | 3,800 | — | — |
| 2018-09-04 | $7.29 | $7.29 | 13,500 | — | — |
| 2018-08-31 | $7.37 | $7.37 | 7,400 | — | — |
| 2018-08-30 | $7.43 | $7.43 | 3,300 | — | — |
| 2018-08-29 | $7.42 | $7.42 | 5,400 | — | — |
| 2018-08-28 | $7.36 | $7.36 | 37,200 | — | — |
| 2018-08-27 | $7.55 | $7.55 | 30,300 | — | — |
| 2018-08-24 | $7.02 | $7.02 | 7,600 | — | — |
| 2018-08-23 | $6.98 | $6.98 | 9,700 | — | — |
| 2018-08-22 | $6.95 | $6.95 | 13,100 | — | — |
| 2018-08-21 | $7.03 | $7.03 | 13,000 | — | — |
| 2018-08-20 | $7.12 | $7.12 | 900 | — | — |
| 2018-08-17 | $7.07 | $7.07 | 1,900 | — | — |
| 2018-08-16 | $7.11 | $7.11 | 400 | — | — |
| 2018-08-15 | $7.11 | $7.11 | 3,900 | — | — |
| 2018-08-14 | $7.07 | $7.07 | 5,200 | — | — |
| 2018-08-13 | $7.01 | $7.01 | 4,600 | — | — |
| 2018-08-10 | $7.16 | $7.16 | 35,700 | — | — |
| 2018-08-09 | $7.47 | $7.47 | 48,600 | — | — |
| 2018-08-08 | $7.50 | $7.50 | 22,600 | — | — |
| 2018-08-07 | $7.21 | $7.21 | 30,900 | — | — |
| 2018-08-06 | $7.08 | $7.08 | 9,700 | — | — |
| 2018-08-03 | $7.10 | $7.10 | 65,400 | — | — |
| 2018-08-02 | $7.47 | $7.47 | 95,400 | — | — |
| 2018-08-01 | $7.04 | $7.04 | 51,400 | — | — |
| 2018-07-31 | $6.82 | $6.82 | 1,600 | — | — |
| 2018-07-30 | $6.82 | $6.82 | 900 | — | — |
| 2018-07-27 | $6.85 | $6.85 | 0 | — | — |
| 2018-07-26 | $6.85 | $6.85 | 19,400 | — | — |
| 2018-07-25 | $6.70 | $6.70 | 10,900 | — | — |
| 2018-07-24 | $6.77 | $6.77 | 3,000 | — | — |
| 2018-07-23 | $6.88 | $6.88 | 1,100 | — | — |
| 2018-07-20 | $6.92 | $6.92 | 14,900 | — | — |
| 2018-07-19 | $6.90 | $6.90 | 4,600 | — | — |
| 2018-07-18 | $6.94 | $6.94 | 12,100 | — | — |
| 2018-07-17 | $6.80 | $6.80 | 36,700 | — | — |
| 2018-07-16 | $7.11 | $7.11 | 2,600 | — | — |
| 2018-07-13 | $7.30 | $7.30 | 6,000 | — | — |
| 2018-07-12 | $7.42 | $7.42 | 2,200 | — | — |
| 2018-07-11 | $7.43 | $7.43 | 0 | — | — |
| 2018-07-10 | $7.43 | $7.43 | 38,300 | — | — |
| 2018-07-09 | $7.37 | $7.37 | 8,500 | — | — |
| 2018-07-06 | $7.32 | $7.32 | 5,000 | — | — |
| 2018-07-05 | $7.26 | $7.26 | 6,200 | — | — |
| 2018-07-03 | $7.21 | $7.21 | 2,000 | — | — |
| 2018-07-02 | $7.44 | $7.44 | 900 | — | — |
| 2018-06-29 | $7.26 | $7.26 | 5,400 | — | — |
| 2018-06-28 | $7.16 | $7.16 | 5,800 | — | — |
| 2018-06-27 | $7.15 | $7.15 | 11,000 | — | — |
| 2018-06-26 | $7.35 | $7.35 | 29,400 | — | — |
| 2018-06-25 | $7.50 | $7.50 | 90,000 | — | — |
| 2018-06-22 | $7.45 | $7.45 | 109,000 | — | — |
| 2018-06-21 | $7.43 | $7.43 | 63,100 | — | — |
| 2018-06-20 | $7.71 | $7.71 | 75,900 | — | — |
| 2018-06-19 | $7.44 | $7.44 | 35,100 | — | — |
| 2018-06-18 | $7.58 | $7.58 | 49,300 | — | — |
| 2018-06-15 | $7.33 | $7.33 | 32,200 | — | — |
| 2018-06-14 | $6.87 | $6.87 | 34,400 | — | — |
| 2018-06-13 | $6.80 | $6.80 | 43,600 | — | — |
| 2018-06-12 | $6.57 | $6.57 | 4,300 | — | — |
| 2018-06-11 | $6.34 | $6.34 | 9,700 | — | — |
| 2018-06-08 | $6.43 | $6.43 | 500 | — | — |
| 2018-06-07 | $6.49 | $6.49 | 8,600 | — | — |
| 2018-06-06 | $6.45 | $6.45 | 15,700 | — | — |
| 2018-06-05 | $6.60 | $6.60 | 16,200 | — | — |
| 2018-06-04 | $6.50 | $6.50 | 33,100 | — | — |
| 2018-06-01 | $6.33 | $6.33 | 14,200 | — | — |
| 2018-05-31 | $6.44 | $6.44 | 1,100 | — | — |
| 2018-05-30 | $6.55 | $6.55 | 3,900 | — | — |
| 2018-05-29 | $6.74 | $6.74 | 4,000 | — | — |
| 2018-05-25 | $6.83 | $6.83 | 1,100 | — | — |
| 2018-05-24 | $6.66 | $6.66 | 18,900 | — | — |
| 2018-05-23 | $6.77 | $6.77 | 16,800 | — | — |
| 2018-05-22 | $6.83 | $6.83 | 7,600 | — | — |
| 2018-05-21 | $6.76 | $6.76 | 15,700 | — | — |
| 2018-05-18 | $6.80 | $6.80 | 19,900 | — | — |
| 2018-05-17 | $6.70 | $6.70 | 700 | — | — |
| 2018-05-16 | $6.70 | $6.70 | 1,400 | — | — |
| 2018-05-15 | $7.00 | $7.00 | 22,700 | — | — |
| 2018-05-14 | $6.87 | $6.87 | 2,000 | — | — |
| 2018-05-11 | $6.75 | $6.75 | 1,100 | — | — |
| 2018-05-10 | $6.93 | $6.93 | 3,300 | — | — |
| 2018-05-09 | $6.55 | $6.55 | 4,800 | — | — |
| 2018-05-08 | $6.50 | $6.50 | 12,900 | — | — |
| 2018-05-07 | $6.65 | $6.65 | 24,500 | — | — |
| 2018-05-04 | $6.86 | $6.86 | 21,900 | — | — |
| 2018-05-03 | $6.81 | $6.81 | 25,900 | — | — |
| 2018-05-02 | $6.00 | $6.00 | 5,000 | — | — |
| 2018-05-01 | $6.05 | $6.05 | 66,200 | — | — |
| 2018-04-30 | $6.00 | $6.00 | 44,500 | — | — |
| 2018-04-27 | $6.04 | $6.04 | 700 | — | — |
| 2018-04-26 | $5.87 | $5.87 | 2,300 | — | — |
| 2018-04-25 | $5.87 | $5.87 | 12,900 | — | — |
| 2018-04-24 | $6.05 | $6.05 | 17,000 | — | — |
| 2018-04-23 | $5.86 | $5.86 | 1,000 | — | — |
| 2018-04-20 | $5.86 | $5.86 | 8,800 | — | — |
| 2018-04-19 | $5.97 | $5.97 | 2,100 | — | — |
| 2018-04-18 | $5.88 | $5.88 | 8,900 | — | — |
| 2018-04-17 | $5.86 | $5.86 | 23,800 | — | — |
| 2018-04-16 | $5.88 | $5.88 | 14,100 | — | — |
| 2018-04-13 | $5.89 | $5.89 | 7,700 | — | — |
| 2018-04-12 | $5.86 | $5.86 | 9,000 | — | — |
| 2018-04-11 | $5.85 | $5.85 | 7,000 | — | — |
| 2018-04-10 | $5.89 | $5.89 | 600 | — | — |
| 2018-04-09 | $5.87 | $5.87 | 10,400 | — | — |
| 2018-04-06 | $5.81 | $5.81 | 13,400 | — | — |
| 2018-04-05 | $5.75 | $5.75 | 0 | — | — |
| 2018-04-04 | $5.75 | $5.75 | 400 | — | — |
| 2018-04-03 | $5.81 | $5.81 | 3,000 | — | — |
| 2018-04-02 | $5.84 | $5.84 | 1,800 | — | — |
| 2018-03-29 | $5.84 | $5.84 | 300 | — | — |
| 2018-03-28 | $5.83 | $5.83 | 7,100 | — | — |
| 2018-03-27 | $5.89 | $5.89 | 8,900 | — | — |
| 2018-03-26 | $5.97 | $5.97 | 11,200 | — | — |
| 2018-03-23 | $5.89 | $5.89 | 1,700 | — | — |
| 2018-03-22 | $5.82 | $5.82 | 3,400 | — | — |
| 2018-03-21 | $5.89 | $5.89 | 12,300 | — | — |
| 2018-03-20 | $5.88 | $5.88 | 4,200 | — | — |
| 2018-03-19 | $5.87 | $5.87 | 1,200 | — | — |
| 2018-03-16 | $5.87 | $5.87 | 8,700 | — | — |
| 2018-03-15 | $5.89 | $5.89 | 400 | — | — |
| 2018-03-14 | $5.87 | $5.87 | 6,200 | — | — |
| 2018-03-13 | $5.83 | $5.83 | 6,600 | — | — |
| 2018-03-12 | $5.81 | $5.81 | 2,300 | — | — |
| 2018-03-09 | $5.83 | $5.83 | 2,800 | — | — |
| 2018-03-08 | $5.80 | $5.80 | 8,300 | — | — |
| 2018-03-07 | $5.73 | $5.73 | 3,200 | — | — |
| 2018-03-06 | $5.71 | $5.71 | 8,500 | — | — |
| 2018-03-05 | $5.88 | $5.88 | 1,400 | — | — |
| 2018-03-02 | $5.72 | $5.72 | 5,000 | — | — |
| 2018-03-01 | $5.68 | $5.68 | 2,100 | — | — |
| 2018-02-28 | $5.59 | $5.59 | 10,000 | — | — |
| 2018-02-27 | $5.56 | $5.56 | 1,600 | — | — |
| 2018-02-26 | $5.64 | $5.64 | 400 | — | — |
| 2018-02-23 | $5.54 | $5.54 | 2,700 | — | — |
| 2018-02-22 | $5.66 | $5.66 | 1,500 | — | — |
| 2018-02-21 | $5.75 | $5.75 | 5,200 | — | — |
| 2018-02-20 | $5.72 | $5.72 | 4,000 | — | — |
| 2018-02-16 | $5.67 | $5.67 | 1,700 | — | — |
| 2018-02-15 | $5.66 | $5.66 | 300 | — | — |
| 2018-02-14 | $5.75 | $5.75 | 5,000 | — | — |
| 2018-02-13 | $5.80 | $5.80 | 14,200 | — | — |
| 2018-02-12 | $5.60 | $5.60 | 3,600 | — | — |
| 2018-02-09 | $5.64 | $5.64 | 10,700 | — | — |
| 2018-02-08 | $5.60 | $5.60 | 11,400 | — | — |
| 2018-02-07 | $5.50 | $5.50 | 2,800 | — | — |
| 2018-02-06 | $5.44 | $5.44 | 4,500 | — | — |
| 2018-02-05 | $5.49 | $5.49 | 6,400 | — | — |
| 2018-02-02 | $5.52 | $5.52 | 26,500 | — | — |
| 2018-02-01 | $5.58 | $5.58 | 20,700 | — | — |
| 2018-01-31 | $5.45 | $5.45 | 1,300 | — | — |
| 2018-01-30 | $5.37 | $5.37 | 3,700 | — | — |
| 2018-01-29 | $5.54 | $5.54 | 2,700 | — | — |
| 2018-01-26 | $5.64 | $5.64 | 2,900 | — | — |
| 2018-01-25 | $5.55 | $5.55 | 4,600 | — | — |
| 2018-01-24 | $5.33 | $5.33 | 3,700 | — | — |
| 2018-01-23 | $5.24 | $5.24 | 500 | — | — |
| 2018-01-22 | $5.22 | $5.22 | 2,300 | — | — |
| 2018-01-19 | $5.26 | $5.26 | 9,200 | — | — |
| 2018-01-18 | $5.27 | $5.27 | 4,000 | — | — |
| 2018-01-17 | $5.30 | $5.30 | 900 | — | — |
| 2018-01-16 | $5.30 | $5.30 | 9,900 | — | — |
| 2018-01-12 | $5.36 | $5.36 | 10,700 | — | — |
| 2018-01-11 | $5.64 | $5.64 | 2,400 | — | — |
| 2018-01-10 | $5.85 | $5.85 | 25,300 | — | — |
| 2018-01-09 | $5.52 | $5.52 | 13,400 | — | — |
| 2018-01-08 | $5.64 | $5.64 | 68,200 | — | — |
| 2018-01-05 | $5.54 | $5.54 | 7,700 | — | — |
| 2018-01-04 | $5.56 | $5.56 | 7,900 | — | — |
| 2018-01-03 | $5.66 | $5.66 | 200 | — | — |
| 2018-01-02 | $5.70 | $5.70 | 7,800 | — | — |