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
- 1999-10-27 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 | $5.97 | $5.97 | 58,300 | — | — |
| 2018-12-28 | $6.00 | $6.00 | 71,300 | — | — |
| 2018-12-27 | $6.25 | $6.25 | 79,000 | — | — |
| 2018-12-26 | $6.27 | $6.27 | 51,800 | — | — |
| 2018-12-24 | $5.89 | $5.89 | 21,500 | — | — |
| 2018-12-21 | $6.22 | $6.22 | 62,200 | — | — |
| 2018-12-20 | $6.03 | $6.03 | 131,700 | — | — |
| 2018-12-19 | $6.70 | $6.70 | 42,200 | — | — |
| 2018-12-18 | $6.98 | $6.98 | 20,800 | — | — |
| 2018-12-17 | $7.08 | $7.08 | 66,900 | — | — |
| 2018-12-14 | $7.07 | $7.07 | 39,800 | — | — |
| 2018-12-13 | $7.32 | $7.32 | 26,000 | — | — |
| 2018-12-12 | $7.77 | $7.77 | 25,900 | — | — |
| 2018-12-11 | $7.33 | $7.33 | 51,700 | — | — |
| 2018-12-10 | $7.49 | $7.49 | 44,800 | — | — |
| 2018-12-07 | $7.54 | $7.54 | 28,800 | — | — |
| 2018-12-06 | $7.41 | $7.41 | 25,700 | — | — |
| 2018-12-04 | $7.50 | $7.50 | 37,100 | — | — |
| 2018-12-03 | $8.17 | $8.17 | 14,800 | — | — |
| 2018-11-30 | $8.12 | $8.12 | 27,800 | — | — |
| 2018-11-29 | $8.16 | $8.16 | 15,000 | — | — |
| 2018-11-28 | $8.15 | $8.15 | 48,100 | — | — |
| 2018-11-27 | $8.08 | $8.08 | 18,300 | — | — |
| 2018-11-26 | $8.23 | $8.23 | 17,700 | — | — |
| 2018-11-23 | $8.35 | $8.35 | 5,200 | — | — |
| 2018-11-21 | $8.36 | $8.36 | 32,900 | — | — |
| 2018-11-20 | $8.28 | $8.28 | 85,600 | — | — |
| 2018-11-19 | $8.75 | $8.75 | 49,900 | — | — |
| 2018-11-16 | $9.00 | $9.00 | 33,200 | — | — |
| 2018-11-15 | $8.97 | $8.97 | 20,600 | — | — |
| 2018-11-14 | $8.98 | $8.98 | 35,800 | — | — |
| 2018-11-13 | $8.88 | $8.88 | 72,000 | — | — |
| 2018-11-12 | $8.85 | $8.85 | 23,800 | — | — |
| 2018-11-09 | $9.14 | $9.14 | 111,100 | — | — |
| 2018-11-08 | $8.26 | $8.26 | 41,600 | — | — |
| 2018-11-07 | $8.40 | $8.40 | 33,900 | — | — |
| 2018-11-06 | $8.42 | $8.42 | 49,300 | — | — |
| 2018-11-05 | $8.07 | $8.07 | 26,600 | — | — |
| 2018-11-02 | $8.49 | $8.49 | 17,200 | — | — |
| 2018-11-01 | $8.64 | $8.64 | 22,500 | — | — |
| 2018-10-31 | $8.63 | $8.63 | 20,600 | — | — |
| 2018-10-30 | $8.55 | $8.55 | 26,600 | — | — |
| 2018-10-29 | $8.36 | $8.36 | 16,500 | — | — |
| 2018-10-26 | $8.45 | $8.45 | 23,600 | — | — |
| 2018-10-25 | $8.51 | $8.51 | 33,900 | — | — |
| 2018-10-24 | $8.36 | $8.36 | 69,000 | — | — |
| 2018-10-23 | $8.25 | $8.25 | 59,400 | — | — |
| 2018-10-22 | $8.20 | $8.20 | 21,000 | — | — |
| 2018-10-19 | $8.32 | $8.32 | 17,800 | — | — |
| 2018-10-18 | $8.74 | $8.74 | 51,800 | — | — |
| 2018-10-17 | $8.92 | $8.92 | 41,700 | — | — |
| 2018-10-16 | $8.80 | $8.80 | 22,000 | — | — |
| 2018-10-15 | $8.68 | $8.68 | 39,000 | — | — |
| 2018-10-12 | $9.11 | $9.11 | 40,600 | — | — |
| 2018-10-11 | $8.89 | $8.89 | 41,700 | — | — |
| 2018-10-10 | $9.01 | $9.01 | 68,400 | — | — |
| 2018-10-09 | $9.18 | $9.18 | 35,700 | — | — |
| 2018-10-08 | $9.27 | $9.27 | 48,000 | — | — |
| 2018-10-05 | $9.36 | $9.36 | 47,200 | — | — |
| 2018-10-04 | $9.64 | $9.64 | 74,600 | — | — |
| 2018-10-03 | $9.69 | $9.69 | 31,000 | — | — |
| 2018-10-02 | $9.56 | $9.56 | 40,600 | — | — |
| 2018-10-01 | $9.90 | $9.90 | 25,200 | — | — |
| 2018-09-28 | $10.10 | $10.10 | 33,800 | — | — |
| 2018-09-27 | $10.00 | $10.00 | 34,600 | — | — |
| 2018-09-26 | $9.95 | $9.95 | 53,300 | — | — |
| 2018-09-25 | $10.00 | $10.00 | 109,100 | — | — |
| 2018-09-24 | $9.55 | $9.55 | 49,800 | — | — |
| 2018-09-21 | $9.75 | $9.75 | 175,900 | — | — |
| 2018-09-20 | $9.50 | $9.50 | 69,300 | — | — |
| 2018-09-19 | $8.80 | $8.80 | 27,700 | — | — |
| 2018-09-18 | $9.05 | $9.05 | 52,500 | — | — |
| 2018-09-17 | $8.65 | $8.65 | 86,900 | — | — |
| 2018-09-14 | $8.90 | $8.90 | 114,100 | — | — |
| 2018-09-13 | $9.10 | $9.10 | 81,200 | — | — |
| 2018-09-12 | $9.00 | $9.00 | 60,900 | — | — |
| 2018-09-11 | $9.05 | $9.05 | 25,400 | — | — |
| 2018-09-10 | $9.00 | $9.00 | 81,300 | — | — |
| 2018-09-07 | $8.80 | $8.80 | 29,500 | — | — |
| 2018-09-06 | $8.65 | $8.65 | 24,000 | — | — |
| 2018-09-05 | $8.55 | $8.55 | 18,500 | — | — |
| 2018-09-04 | $8.45 | $8.45 | 24,000 | — | — |
| 2018-08-31 | $8.45 | $8.45 | 59,900 | — | — |
| 2018-08-30 | $8.40 | $8.40 | 31,200 | — | — |
| 2018-08-29 | $8.35 | $8.35 | 34,000 | — | — |
| 2018-08-28 | $8.15 | $8.15 | 12,900 | — | — |
| 2018-08-27 | $8.05 | $8.05 | 18,800 | — | — |
| 2018-08-24 | $8.20 | $8.20 | 13,600 | — | — |
| 2018-08-23 | $8.25 | $8.25 | 12,600 | — | — |
| 2018-08-22 | $8.30 | $8.30 | 11,800 | — | — |
| 2018-08-21 | $8.05 | $8.05 | 24,200 | — | — |
| 2018-08-20 | $8.05 | $8.05 | 30,500 | — | — |
| 2018-08-17 | $8.00 | $8.00 | 29,700 | — | — |
| 2018-08-16 | $8.05 | $8.05 | 39,000 | — | — |
| 2018-08-15 | $8.15 | $8.15 | 22,500 | — | — |
| 2018-08-14 | $8.25 | $8.25 | 24,500 | — | — |
| 2018-08-13 | $8.15 | $8.15 | 14,500 | — | — |
| 2018-08-10 | $8.25 | $8.25 | 6,500 | — | — |
| 2018-08-09 | $8.20 | $8.20 | 21,300 | — | — |
| 2018-08-08 | $8.10 | $8.10 | 29,700 | — | — |
| 2018-08-07 | $8.20 | $8.20 | 17,800 | — | — |
| 2018-08-06 | $8.20 | $8.20 | 15,000 | — | — |
| 2018-08-03 | $8.15 | $8.15 | 16,400 | — | — |
| 2018-08-02 | $8.15 | $8.15 | 20,800 | — | — |
| 2018-08-01 | $8.10 | $8.10 | 21,900 | — | — |
| 2018-07-31 | $8.25 | $8.25 | 26,200 | — | — |
| 2018-07-30 | $7.95 | $7.95 | 77,500 | — | — |
| 2018-07-27 | $7.95 | $7.95 | 52,100 | — | — |
| 2018-07-26 | $8.15 | $8.15 | 12,900 | — | — |
| 2018-07-25 | $7.95 | $7.95 | 34,200 | — | — |
| 2018-07-24 | $8.10 | $8.10 | 40,000 | — | — |
| 2018-07-23 | $8.30 | $8.30 | 37,500 | — | — |
| 2018-07-20 | $8.20 | $8.20 | 23,400 | — | — |
| 2018-07-19 | $8.20 | $8.20 | 26,400 | — | — |
| 2018-07-18 | $8.00 | $8.00 | 25,800 | — | — |
| 2018-07-17 | $8.05 | $8.05 | 22,900 | — | — |
| 2018-07-16 | $8.20 | $8.20 | 36,500 | — | — |
| 2018-07-13 | $8.25 | $8.25 | 40,300 | — | — |
| 2018-07-12 | $8.25 | $8.25 | 98,800 | — | — |
| 2018-07-11 | $7.60 | $7.60 | 36,600 | — | — |
| 2018-07-10 | $7.75 | $7.75 | 23,200 | — | — |
| 2018-07-09 | $7.75 | $7.75 | 46,400 | — | — |
| 2018-07-06 | $7.95 | $7.95 | 42,700 | — | — |
| 2018-07-05 | $7.95 | $7.95 | 64,100 | — | — |
| 2018-07-03 | $7.95 | $7.95 | 28,200 | — | — |
| 2018-07-02 | $8.00 | $8.00 | 41,600 | — | — |
| 2018-06-29 | $7.90 | $7.90 | 75,100 | — | — |
| 2018-06-28 | $8.10 | $8.10 | 34,900 | — | — |
| 2018-06-27 | $8.05 | $8.05 | 81,100 | — | — |
| 2018-06-26 | $8.45 | $8.45 | 68,300 | — | — |
| 2018-06-25 | $8.30 | $8.30 | 94,300 | — | — |
| 2018-06-22 | $8.50 | $8.50 | 242,000 | — | — |
| 2018-06-21 | $8.60 | $8.60 | 87,800 | — | — |
| 2018-06-20 | $8.80 | $8.80 | 83,100 | — | — |
| 2018-06-19 | $8.75 | $8.75 | 159,200 | — | — |
| 2018-06-18 | $8.55 | $8.55 | 315,400 | — | — |
| 2018-06-15 | $7.20 | $7.20 | 292,200 | — | — |
| 2018-06-14 | $6.90 | $6.90 | 225,800 | — | — |
| 2018-06-13 | $7.10 | $7.10 | 127,600 | — | — |
| 2018-06-12 | $7.20 | $7.20 | 158,800 | — | — |
| 2018-06-11 | $7.30 | $7.30 | 92,300 | — | — |
| 2018-06-08 | $7.25 | $7.25 | 62,400 | — | — |
| 2018-06-07 | $7.50 | $7.50 | 97,600 | — | — |
| 2018-06-06 | $7.60 | $7.60 | 20,600 | — | — |
| 2018-06-05 | $7.50 | $7.50 | 73,000 | — | — |
| 2018-06-04 | $7.55 | $7.55 | 86,100 | — | — |
| 2018-06-01 | $7.55 | $7.55 | 146,200 | — | — |
| 2018-05-31 | $7.35 | $7.35 | 84,500 | — | — |
| 2018-05-30 | $8.00 | $8.00 | 130,700 | — | — |
| 2018-05-29 | $7.40 | $7.40 | 86,000 | — | — |
| 2018-05-25 | $7.70 | $7.70 | 111,400 | — | — |
| 2018-05-24 | $7.25 | $7.25 | 75,400 | — | — |
| 2018-05-23 | $7.35 | $7.35 | 87,900 | — | — |
| 2018-05-22 | $7.35 | $7.35 | 58,500 | — | — |
| 2018-05-21 | $7.35 | $7.35 | 64,700 | — | — |
| 2018-05-18 | $7.70 | $7.70 | 30,000 | — | — |
| 2018-05-17 | $7.65 | $7.65 | 89,500 | — | — |
| 2018-05-16 | $7.25 | $7.25 | 71,000 | — | — |
| 2018-05-15 | $7.45 | $7.45 | 100,400 | — | — |
| 2018-05-14 | $7.90 | $7.90 | 55,800 | — | — |
| 2018-05-11 | $8.15 | $8.15 | 251,600 | — | — |
| 2018-05-10 | $8.85 | $8.85 | 36,200 | — | — |
| 2018-05-09 | $8.80 | $8.80 | 50,800 | — | — |
| 2018-05-08 | $8.80 | $8.80 | 28,700 | — | — |
| 2018-05-07 | $8.65 | $8.65 | 45,200 | — | — |
| 2018-05-04 | $8.53 | $8.53 | 55,000 | — | — |
| 2018-05-03 | $8.65 | $8.65 | 46,100 | — | — |
| 2018-05-02 | $8.75 | $8.75 | 56,700 | — | — |
| 2018-05-01 | $8.80 | $8.80 | 76,600 | — | — |
| 2018-04-30 | $7.90 | $7.90 | 53,800 | — | — |
| 2018-04-27 | $8.40 | $8.40 | 48,800 | — | — |
| 2018-04-26 | $8.85 | $8.85 | 38,300 | — | — |
| 2018-04-25 | $8.40 | $8.40 | 83,700 | — | — |
| 2018-04-24 | $9.05 | $9.05 | 19,700 | — | — |
| 2018-04-23 | $9.20 | $9.20 | 24,700 | — | — |
| 2018-04-20 | $9.40 | $9.40 | 31,900 | — | — |
| 2018-04-19 | $9.50 | $9.50 | 17,600 | — | — |
| 2018-04-18 | $9.30 | $9.30 | 31,400 | — | — |
| 2018-04-17 | $9.45 | $9.45 | 45,900 | — | — |
| 2018-04-16 | $9.50 | $9.50 | 25,000 | — | — |
| 2018-04-13 | $9.30 | $9.30 | 30,600 | — | — |
| 2018-04-12 | $9.30 | $9.30 | 32,200 | — | — |
| 2018-04-11 | $9.40 | $9.40 | 31,900 | — | — |
| 2018-04-10 | $9.00 | $9.00 | 29,200 | — | — |
| 2018-04-09 | $8.90 | $8.90 | 75,200 | — | — |
| 2018-04-06 | $8.85 | $8.85 | 13,900 | — | — |
| 2018-04-05 | $8.90 | $8.90 | 53,400 | — | — |
| 2018-04-04 | $9.10 | $9.10 | 37,800 | — | — |
| 2018-04-03 | $8.80 | $8.80 | 34,700 | — | — |
| 2018-04-02 | $8.75 | $8.75 | 100,000 | — | — |
| 2018-03-29 | $8.75 | $8.75 | 40,700 | — | — |
| 2018-03-28 | $9.15 | $9.15 | 29,500 | — | — |
| 2018-03-27 | $8.80 | $8.80 | 33,600 | — | — |
| 2018-03-26 | $9.25 | $9.25 | 15,600 | — | — |
| 2018-03-23 | $9.20 | $9.20 | 36,100 | — | — |
| 2018-03-22 | $9.10 | $9.10 | 23,000 | — | — |
| 2018-03-21 | $9.30 | $9.30 | 36,900 | — | — |
| 2018-03-20 | $9.35 | $9.35 | 20,300 | — | — |
| 2018-03-19 | $9.80 | $9.80 | 26,200 | — | — |
| 2018-03-16 | $10.20 | $10.20 | 37,500 | — | — |
| 2018-03-15 | $10.00 | $10.00 | 27,000 | — | — |
| 2018-03-14 | $10.05 | $10.05 | 50,400 | — | — |
| 2018-03-13 | $10.15 | $10.15 | 55,300 | — | — |
| 2018-03-12 | $10.65 | $10.65 | 69,600 | — | — |
| 2018-03-09 | $10.80 | $10.80 | 59,000 | — | — |
| 2018-03-08 | $10.80 | $10.80 | 30,400 | — | — |
| 2018-03-07 | $10.80 | $10.80 | 66,100 | — | — |
| 2018-03-06 | $10.50 | $10.50 | 64,800 | — | — |
| 2018-03-05 | $10.75 | $10.75 | 46,800 | — | — |
| 2018-03-02 | $10.85 | $10.85 | 36,900 | — | — |
| 2018-03-01 | $10.45 | $10.45 | 43,800 | — | — |
| 2018-02-28 | $10.35 | $10.35 | 29,000 | — | — |
| 2018-02-27 | $11.00 | $11.00 | 56,400 | — | — |
| 2018-02-26 | $11.30 | $11.30 | 37,500 | — | — |
| 2018-02-23 | $11.35 | $11.35 | 46,700 | — | — |
| 2018-02-22 | $11.00 | $11.00 | 62,600 | — | — |
| 2018-02-21 | $11.30 | $11.30 | 60,800 | — | — |
| 2018-02-20 | $11.00 | $11.00 | 88,200 | — | — |
| 2018-02-16 | $11.50 | $11.50 | 73,900 | — | — |
| 2018-02-15 | $11.70 | $11.70 | 97,700 | — | — |
| 2018-02-14 | $11.30 | $11.30 | 112,500 | — | — |
| 2018-02-13 | $10.70 | $10.70 | 72,800 | — | — |
| 2018-02-12 | $10.63 | $10.63 | 111,700 | — | — |
| 2018-02-09 | $10.05 | $10.05 | 285,700 | — | — |
| 2018-02-08 | $8.65 | $8.65 | 80,600 | — | — |
| 2018-02-07 | $9.05 | $9.05 | 53,200 | — | — |
| 2018-02-06 | $9.10 | $9.10 | 77,500 | — | — |
| 2018-02-05 | $8.75 | $8.75 | 69,900 | — | — |
| 2018-02-02 | $8.65 | $8.65 | 48,400 | — | — |
| 2018-02-01 | $8.95 | $8.95 | 117,900 | — | — |
| 2018-01-31 | $8.65 | $8.65 | 67,100 | — | — |
| 2018-01-30 | $8.85 | $8.85 | 59,900 | — | — |
| 2018-01-29 | $8.65 | $8.65 | 246,900 | — | — |
| 2018-01-26 | $8.85 | $8.85 | 50,100 | — | — |
| 2018-01-25 | $9.00 | $9.00 | 55,800 | — | — |
| 2018-01-24 | $9.05 | $9.05 | 63,300 | — | — |
| 2018-01-23 | $9.55 | $9.55 | 70,300 | — | — |
| 2018-01-22 | $9.60 | $9.60 | 53,800 | — | — |
| 2018-01-19 | $10.00 | $10.00 | 53,300 | — | — |
| 2018-01-18 | $9.80 | $9.80 | 44,700 | — | — |
| 2018-01-17 | $9.75 | $9.75 | 64,200 | — | — |
| 2018-01-16 | $9.60 | $9.60 | 51,600 | — | — |
| 2018-01-12 | $9.75 | $9.75 | 34,300 | — | — |
| 2018-01-11 | $9.75 | $9.75 | 22,900 | — | — |
| 2018-01-10 | $9.85 | $9.85 | 34,800 | — | — |
| 2018-01-09 | $9.60 | $9.60 | 29,000 | — | — |
| 2018-01-08 | $9.75 | $9.75 | 69,100 | — | — |
| 2018-01-05 | $9.60 | $9.60 | 52,100 | — | — |
| 2018-01-04 | $9.60 | $9.60 | 32,600 | — | — |
| 2018-01-03 | $9.45 | $9.45 | 56,200 | — | — |
| 2018-01-02 | $9.50 | $9.50 | 67,600 | — | — |