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
- 2007-12-13 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 | $7.44 | $19.33 | 89,088 | — | — |
| 2018-12-28 | $7.52 | $19.54 | 156,688 | — | — |
| 2018-12-27 | $7.44 | $19.33 | 181,363 | — | — |
| 2018-12-26 | $7.60 | $19.75 | 192,725 | — | — |
| 2018-12-24 | $7.28 | $18.92 | 89,775 | — | — |
| 2018-12-21 | $7.60 | $19.75 | 289,075 | — | — |
| 2018-12-20 | $7.52 | $19.54 | 218,225 | — | — |
| 2018-12-19 | $7.60 | $19.75 | 223,338 | — | — |
| 2018-12-18 | $7.68 | $19.95 | 244,688 | — | — |
| 2018-12-17 | $7.84 | $20.37 | 289,688 | — | — |
| 2018-12-14 | $8.16 | $21.20 | 90,263 | — | — |
| 2018-12-13 | $8.32 | $21.62 | 211,313 | — | — |
| 2018-12-12 | $8.48 | $22.03 | 120,113 | — | — |
| 2018-12-11 | $8.40 | $21.83 | 175,038 | — | — |
| 2018-12-10 | $8.48 | $22.03 | 225,413 | — | — |
| 2018-12-07 | $8.72 | $22.66 | 126,600 | — | — |
| 2018-12-06 | $8.56 | $22.24 | 290,900 | — | — |
| 2018-12-04 | $9.04 | $23.49 | 156,900 | — | — |
| 2018-12-03 | $9.36 | $24.32 | 140,575 | — | — |
| 2018-11-30 | $9.04 | $23.49 | 241,388 | — | — |
| 2018-11-29 | $9.60 | $24.94 | 371,213 | — | — |
| 2018-11-28 | $9.44 | $24.53 | 321,275 | — | — |
| 2018-11-27 | $9.20 | $23.90 | 247,200 | — | — |
| 2018-11-26 | $8.72 | $22.66 | 175,025 | — | — |
| 2018-11-23 | $8.72 | $22.66 | 63,313 | — | — |
| 2018-11-21 | $8.64 | $22.45 | 127,350 | — | — |
| 2018-11-20 | $8.16 | $21.20 | 414,163 | — | — |
| 2018-11-19 | $8.88 | $23.07 | 183,150 | — | — |
| 2018-11-16 | $9.20 | $23.90 | 321,638 | — | — |
| 2018-11-15 | $9.04 | $23.49 | 292,188 | — | — |
| 2018-11-14 | $8.48 | $22.03 | 208,650 | — | — |
| 2018-11-13 | $8.40 | $21.83 | 471,288 | — | — |
| 2018-11-12 | $9.12 | $23.70 | 136,313 | — | — |
| 2018-11-09 | $9.44 | $24.53 | 91,575 | — | — |
| 2018-11-08 | $9.60 | $24.94 | 168,950 | — | — |
| 2018-11-07 | $9.84 | $25.57 | 236,225 | — | — |
| 2018-11-06 | $9.84 | $25.57 | 444,313 | — | — |
| 2018-11-05 | $9.52 | $24.74 | 214,038 | — | — |
| 2018-11-02 | $9.52 | $24.74 | 276,925 | — | — |
| 2018-11-01 | $9.52 | $24.74 | 492,525 | — | — |
| 2018-10-31 | $8.88 | $23.07 | 131,513 | — | — |
| 2018-10-30 | $8.96 | $23.28 | 170,863 | — | — |
| 2018-10-29 | $8.88 | $23.07 | 423,638 | — | — |
| 2018-10-26 | $8.24 | $21.41 | 180,700 | — | — |
| 2018-10-25 | $8.08 | $20.99 | 383,938 | — | — |
| 2018-10-24 | $7.92 | $20.58 | 275,938 | — | — |
| 2018-10-23 | $7.92 | $20.58 | 599,500 | — | — |
| 2018-10-22 | $8.32 | $21.62 | 492,475 | — | — |
| 2018-10-19 | $8.40 | $21.83 | 152,925 | — | — |
| 2018-10-18 | $8.64 | $22.45 | 211,188 | — | — |
| 2018-10-17 | $8.80 | $22.86 | 190,250 | — | — |
| 2018-10-16 | $8.88 | $23.07 | 154,000 | — | — |
| 2018-10-15 | $8.64 | $22.45 | 71,500 | — | — |
| 2018-10-12 | $8.40 | $21.83 | 301,150 | — | — |
| 2018-10-11 | $8.40 | $21.83 | 200,500 | — | — |
| 2018-10-10 | $8.24 | $21.41 | 302,988 | — | — |
| 2018-10-09 | $9.12 | $23.70 | 223,500 | — | — |
| 2018-10-08 | $8.96 | $23.28 | 144,400 | — | — |
| 2018-10-05 | $8.80 | $22.86 | 268,463 | — | — |
| 2018-10-04 | $8.56 | $22.24 | 342,875 | — | — |
| 2018-10-03 | $8.32 | $21.62 | 1,506,325 | — | — |
| 2018-10-02 | $8.16 | $21.20 | 612,538 | — | — |
| 2018-10-01 | $8.16 | $21.20 | 109,988 | — | — |
| 2018-09-28 | $7.92 | $20.58 | 98,538 | — | — |
| 2018-09-27 | $7.68 | $19.95 | 136,600 | — | — |
| 2018-09-26 | $7.68 | $19.95 | 209,363 | — | — |
| 2018-09-25 | $8.00 | $20.79 | 43,925 | — | — |
| 2018-09-24 | $8.08 | $20.99 | 74,238 | — | — |
| 2018-09-21 | $8.24 | $21.41 | 217,875 | — | — |
| 2018-09-20 | $8.08 | $20.99 | 126,300 | — | — |
| 2018-09-19 | $7.84 | $20.37 | 80,425 | — | — |
| 2018-09-18 | $7.68 | $19.95 | 90,788 | — | — |
| 2018-09-17 | $7.76 | $20.16 | 182,575 | — | — |
| 2018-09-14 | $7.92 | $20.58 | 128,513 | — | — |
| 2018-09-13 | $8.00 | $20.79 | 63,125 | — | — |
| 2018-09-12 | $8.00 | $20.79 | 132,088 | — | — |
| 2018-09-11 | $8.00 | $20.79 | 62,825 | — | — |
| 2018-09-10 | $8.16 | $21.20 | 64,300 | — | — |
| 2018-09-07 | $7.84 | $20.37 | 209,738 | — | — |
| 2018-09-06 | $8.16 | $21.20 | 95,600 | — | — |
| 2018-09-05 | $8.56 | $22.24 | 62,213 | — | — |
| 2018-09-04 | $8.56 | $22.24 | 163,575 | — | — |
| 2018-08-31 | $8.64 | $22.45 | 39,800 | — | — |
| 2018-08-30 | $8.80 | $22.86 | 135,388 | — | — |
| 2018-08-29 | $8.40 | $21.83 | 29,188 | — | — |
| 2018-08-28 | $8.24 | $21.41 | 40,613 | — | — |
| 2018-08-27 | $8.24 | $21.41 | 101,800 | — | — |
| 2018-08-24 | $8.56 | $22.24 | 75,013 | — | — |
| 2018-08-23 | $8.24 | $21.41 | 123,125 | — | — |
| 2018-08-22 | $8.72 | $22.66 | 83,588 | — | — |
| 2018-08-21 | $8.48 | $22.03 | 113,175 | — | — |
| 2018-08-20 | $8.24 | $21.41 | 108,638 | — | — |
| 2018-08-17 | $7.76 | $20.16 | 119,338 | — | — |
| 2018-08-16 | $7.92 | $20.58 | 156,738 | — | — |
| 2018-08-15 | $7.68 | $19.95 | 85,825 | — | — |
| 2018-08-14 | $7.84 | $20.37 | 99,900 | — | — |
| 2018-08-13 | $8.00 | $20.79 | 91,500 | — | — |
| 2018-08-10 | $8.16 | $21.20 | 75,463 | — | — |
| 2018-08-09 | $8.24 | $21.41 | 112,550 | — | — |
| 2018-08-08 | $7.92 | $20.58 | 121,800 | — | — |
| 2018-08-07 | $7.92 | $20.58 | 89,200 | — | — |
| 2018-08-06 | $8.00 | $20.79 | 105,325 | — | — |
| 2018-08-03 | $8.08 | $20.99 | 111,338 | — | — |
| 2018-08-02 | $8.32 | $21.62 | 274,738 | — | — |
| 2018-08-01 | $7.60 | $19.75 | 137,500 | — | — |
| 2018-07-31 | $7.60 | $19.75 | 259,738 | — | — |
| 2018-07-30 | $7.84 | $20.37 | 151,400 | — | — |
| 2018-07-27 | $7.92 | $20.58 | 214,675 | — | — |
| 2018-07-26 | $8.24 | $21.41 | 125,475 | — | — |
| 2018-07-25 | $8.24 | $21.41 | 147,563 | — | — |
| 2018-07-24 | $8.08 | $20.99 | 202,425 | — | — |
| 2018-07-23 | $8.16 | $21.20 | 176,200 | — | — |
| 2018-07-20 | $8.32 | $21.62 | 142,488 | — | — |
| 2018-07-19 | $8.40 | $21.83 | 136,063 | — | — |
| 2018-07-18 | $8.56 | $22.24 | 76,088 | — | — |
| 2018-07-17 | $8.40 | $21.83 | 101,850 | — | — |
| 2018-07-16 | $8.64 | $22.45 | 99,425 | — | — |
| 2018-07-13 | $8.96 | $23.28 | 40,650 | — | — |
| 2018-07-12 | $9.04 | $23.49 | 113,238 | — | — |
| 2018-07-11 | $9.44 | $24.53 | 119,988 | — | — |
| 2018-07-10 | $9.60 | $24.94 | 93,213 | — | — |
| 2018-07-09 | $9.36 | $24.32 | 76,863 | — | — |
| 2018-07-06 | $9.60 | $24.94 | 90,788 | — | — |
| 2018-07-05 | $9.52 | $24.74 | 59,025 | — | — |
| 2018-07-03 | $9.36 | $24.32 | 44,075 | — | — |
| 2018-07-02 | $9.28 | $24.11 | 82,063 | — | — |
| 2018-06-29 | $9.36 | $24.32 | 83,863 | — | — |
| 2018-06-28 | $9.36 | $24.32 | 108,250 | — | — |
| 2018-06-27 | $9.44 | $24.53 | 307,413 | — | — |
| 2018-06-26 | $10.00 | $25.98 | 236,850 | — | — |
| 2018-06-25 | $10.48 | $27.23 | 183,988 | — | — |
| 2018-06-22 | $10.48 | $27.23 | 510,938 | — | — |
| 2018-06-21 | $9.92 | $25.77 | 194,738 | — | — |
| 2018-06-20 | $10.00 | $25.98 | 444,038 | — | — |
| 2018-06-19 | $9.36 | $24.32 | 288,750 | — | — |
| 2018-06-18 | $8.88 | $23.07 | 466,638 | — | — |
| 2018-06-15 | $8.08 | $20.99 | 324,425 | — | — |
| 2018-06-14 | $8.56 | $22.24 | 153,938 | — | — |
| 2018-06-13 | $8.56 | $22.24 | 379,125 | — | — |
| 2018-06-12 | $8.56 | $22.24 | 130,750 | — | — |
| 2018-06-11 | $9.12 | $23.70 | 90,388 | — | — |
| 2018-06-08 | $9.28 | $24.11 | 109,225 | — | — |
| 2018-06-07 | $9.20 | $23.90 | 204,663 | — | — |
| 2018-06-06 | $9.04 | $23.49 | 122,775 | — | — |
| 2018-06-05 | $8.56 | $22.24 | 142,025 | — | — |
| 2018-06-04 | $8.88 | $23.07 | 102,625 | — | — |
| 2018-06-01 | $8.72 | $22.66 | 77,300 | — | — |
| 2018-05-31 | $8.88 | $23.07 | 122,900 | — | — |
| 2018-05-30 | $8.88 | $23.07 | 227,175 | — | — |
| 2018-05-29 | $8.08 | $20.99 | 92,600 | — | — |
| 2018-05-25 | $7.92 | $20.58 | 216,150 | — | — |
| 2018-05-24 | $8.08 | $20.99 | 90,450 | — | — |
| 2018-05-23 | $8.16 | $21.20 | 195,600 | — | — |
| 2018-05-22 | $8.00 | $20.79 | 219,150 | — | — |
| 2018-05-21 | $7.84 | $20.37 | 528,850 | — | — |
| 2018-05-18 | $8.40 | $21.83 | 295,413 | — | — |
| 2018-05-17 | $8.72 | $22.66 | 298,038 | — | — |
| 2018-05-16 | $9.36 | $24.32 | 180,700 | — | — |
| 2018-05-15 | $9.04 | $23.49 | 78,850 | — | — |
| 2018-05-14 | $9.20 | $23.90 | 192,100 | — | — |
| 2018-05-11 | $9.44 | $24.53 | 65,600 | — | — |
| 2018-05-10 | $9.44 | $24.53 | 65,650 | — | — |
| 2018-05-09 | $9.36 | $24.32 | 103,288 | — | — |
| 2018-05-08 | $9.36 | $24.32 | 59,650 | — | — |
| 2018-05-07 | $9.36 | $24.32 | 61,813 | — | — |
| 2018-05-04 | $9.36 | $24.32 | 76,075 | — | — |
| 2018-05-03 | $9.12 | $23.70 | 63,288 | — | — |
| 2018-05-02 | $9.12 | $23.70 | 52,963 | — | — |
| 2018-05-01 | $9.12 | $23.70 | 49,475 | — | — |
| 2018-04-30 | $9.20 | $23.90 | 50,250 | — | — |
| 2018-04-27 | $9.28 | $24.11 | 20,813 | — | — |
| 2018-04-26 | $9.44 | $24.53 | 211,738 | — | — |
| 2018-04-25 | $9.36 | $24.32 | 80,338 | — | — |
| 2018-04-24 | $9.04 | $23.49 | 121,213 | — | — |
| 2018-04-23 | $9.68 | $25.15 | 77,688 | — | — |
| 2018-04-20 | $9.52 | $24.74 | 68,525 | — | — |
| 2018-04-19 | $9.44 | $24.53 | 99,100 | — | — |
| 2018-04-18 | $9.36 | $24.32 | 173,325 | — | — |
| 2018-04-17 | $9.36 | $24.32 | 131,725 | — | — |
| 2018-04-16 | $9.04 | $23.49 | 112,238 | — | — |
| 2018-04-13 | $9.20 | $23.90 | 127,388 | — | — |
| 2018-04-12 | $9.36 | $24.32 | 83,088 | — | — |
| 2018-04-11 | $9.12 | $23.70 | 179,938 | — | — |
| 2018-04-10 | $9.36 | $24.32 | 218,188 | — | — |
| 2018-04-09 | $8.80 | $22.86 | 97,800 | — | — |
| 2018-04-06 | $8.64 | $22.45 | 92,475 | — | — |
| 2018-04-05 | $8.80 | $22.86 | 145,700 | — | — |
| 2018-04-04 | $8.80 | $22.86 | 227,725 | — | — |
| 2018-04-03 | $9.04 | $23.49 | 93,038 | — | — |
| 2018-04-02 | $8.88 | $23.07 | 160,563 | — | — |
| 2018-03-29 | $9.52 | $24.74 | 62,600 | — | — |
| 2018-03-28 | $9.52 | $24.74 | 78,200 | — | — |
| 2018-03-27 | $9.60 | $24.94 | 83,575 | — | — |
| 2018-03-26 | $9.84 | $25.57 | 62,825 | — | — |
| 2018-03-23 | $9.68 | $25.15 | 97,725 | — | — |
| 2018-03-22 | $9.52 | $24.74 | 65,775 | — | — |
| 2018-03-21 | $9.68 | $25.15 | 76,038 | — | — |
| 2018-03-20 | $9.44 | $24.53 | 68,913 | — | — |
| 2018-03-19 | $9.84 | $25.57 | 77,025 | — | — |
| 2018-03-16 | $10.00 | $25.98 | 289,738 | — | — |
| 2018-03-15 | $9.76 | $25.36 | 147,338 | — | — |
| 2018-03-14 | $9.68 | $25.15 | 65,663 | — | — |
| 2018-03-13 | $9.36 | $24.32 | 83,775 | — | — |
| 2018-03-12 | $9.60 | $24.94 | 99,900 | — | — |
| 2018-03-09 | $9.36 | $24.32 | 92,138 | — | — |
| 2018-03-08 | $9.28 | $24.11 | 93,413 | — | — |
| 2018-03-07 | $9.60 | $24.94 | 99,288 | — | — |
| 2018-03-06 | $9.52 | $24.74 | 110,200 | — | — |
| 2018-03-05 | $9.36 | $24.32 | 94,725 | — | — |
| 2018-03-02 | $9.60 | $24.94 | 121,238 | — | — |
| 2018-03-01 | $9.20 | $23.28 | 100,500 | — | — |
| 2018-02-28 | $9.20 | $23.28 | 171,850 | — | — |
| 2018-02-27 | $9.76 | $24.70 | 165,475 | — | — |
| 2018-02-26 | $10.00 | $25.30 | 131,100 | — | — |
| 2018-02-23 | $10.08 | $25.51 | 185,013 | — | — |
| 2018-02-22 | $9.84 | $24.90 | 271,175 | — | — |
| 2018-02-21 | $8.80 | $22.27 | 115,725 | — | — |
| 2018-02-20 | $8.64 | $21.86 | 301,425 | — | — |
| 2018-02-16 | $9.20 | $23.28 | 145,175 | — | — |
| 2018-02-15 | $9.60 | $24.29 | 256,613 | — | — |
| 2018-02-14 | $9.60 | $24.29 | 379,413 | — | — |
| 2018-02-13 | $9.12 | $23.08 | 238,900 | — | — |
| 2018-02-12 | $9.20 | $23.28 | 197,925 | — | — |
| 2018-02-09 | $8.88 | $22.47 | 216,813 | — | — |
| 2018-02-08 | $9.04 | $22.88 | 142,675 | — | — |
| 2018-02-07 | $9.12 | $23.08 | 159,863 | — | — |
| 2018-02-06 | $9.20 | $23.28 | 265,988 | — | — |
| 2018-02-05 | $9.20 | $23.28 | 265,538 | — | — |
| 2018-02-02 | $9.68 | $24.50 | 199,400 | — | — |
| 2018-02-01 | $10.08 | $25.51 | 231,625 | — | — |
| 2018-01-31 | $10.16 | $25.71 | 480,813 | — | — |
| 2018-01-30 | $10.40 | $26.32 | 99,813 | — | — |
| 2018-01-29 | $10.56 | $26.72 | 65,763 | — | — |
| 2018-01-26 | $10.56 | $26.72 | 125,900 | — | — |
| 2018-01-25 | $10.48 | $26.52 | 118,413 | — | — |
| 2018-01-24 | $10.56 | $26.72 | 113,788 | — | — |
| 2018-01-23 | $10.72 | $27.13 | 96,988 | — | — |
| 2018-01-22 | $10.88 | $27.53 | 90,063 | — | — |
| 2018-01-19 | $10.88 | $27.53 | 109,625 | — | — |
| 2018-01-18 | $11.04 | $27.94 | 70,875 | — | — |
| 2018-01-17 | $11.12 | $28.14 | 85,775 | — | — |
| 2018-01-16 | $11.04 | $27.94 | 126,563 | — | — |
| 2018-01-12 | $11.04 | $27.94 | 76,675 | — | — |
| 2018-01-11 | $11.12 | $28.14 | 158,788 | — | — |
| 2018-01-10 | $10.80 | $27.33 | 155,275 | — | — |
| 2018-01-09 | $10.56 | $26.72 | 150,550 | — | — |
| 2018-01-08 | $10.40 | $26.32 | 311,350 | — | — |
| 2018-01-05 | $10.80 | $27.33 | 180,650 | — | — |
| 2018-01-04 | $11.12 | $28.14 | 108,725 | — | — |
| 2018-01-03 | $11.12 | $28.14 | 135,100 | — | — |
| 2018-01-02 | $11.12 | $28.14 | 145,200 | — | — |