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
- 1992-12-23 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 | $6.75 | $6.75 | 27,400 | — | — |
| 2018-12-28 | $6.77 | $6.77 | 29,700 | — | — |
| 2018-12-27 | $6.68 | $6.68 | 60,700 | — | — |
| 2018-12-26 | $6.64 | $6.64 | 28,600 | — | — |
| 2018-12-24 | $6.50 | $6.50 | 14,500 | — | — |
| 2018-12-21 | $6.50 | $6.50 | 56,700 | — | — |
| 2018-12-20 | $6.67 | $6.67 | 18,600 | — | — |
| 2018-12-19 | $6.75 | $6.75 | 14,100 | — | — |
| 2018-12-18 | $6.63 | $6.63 | 7,200 | — | — |
| 2018-12-17 | $6.78 | $6.78 | 20,400 | — | — |
| 2018-12-14 | $7.25 | $7.25 | 16,500 | — | — |
| 2018-12-13 | $6.94 | $6.94 | 19,100 | — | — |
| 2018-12-12 | $6.83 | $6.83 | 29,500 | — | — |
| 2018-12-11 | $6.83 | $6.83 | 55,100 | — | — |
| 2018-12-10 | $6.75 | $6.75 | 33,600 | — | — |
| 2018-12-07 | $6.85 | $6.85 | 25,200 | — | — |
| 2018-12-06 | $7.02 | $7.02 | 8,500 | — | — |
| 2018-12-04 | $7.25 | $7.25 | 26,200 | — | — |
| 2018-12-03 | $7.65 | $7.65 | 41,200 | — | — |
| 2018-11-30 | $7.34 | $7.34 | 28,200 | — | — |
| 2018-11-29 | $7.41 | $7.41 | 26,600 | — | — |
| 2018-11-28 | $7.58 | $7.58 | 18,200 | — | — |
| 2018-11-27 | $7.60 | $7.60 | 14,300 | — | — |
| 2018-11-26 | $7.66 | $7.66 | 11,100 | — | — |
| 2018-11-23 | $7.17 | $7.17 | 700 | — | — |
| 2018-11-21 | $7.49 | $7.49 | 21,900 | — | — |
| 2018-11-20 | $7.25 | $7.25 | 20,900 | — | — |
| 2018-11-19 | $7.55 | $7.55 | 6,200 | — | — |
| 2018-11-16 | $7.31 | $7.31 | 32,200 | — | — |
| 2018-11-15 | $7.01 | $7.01 | 27,300 | — | — |
| 2018-11-14 | $7.32 | $7.32 | 21,900 | — | — |
| 2018-11-13 | $7.15 | $7.15 | 46,000 | — | — |
| 2018-11-12 | $7.15 | $7.15 | 51,000 | — | — |
| 2018-11-09 | $7.88 | $7.88 | 15,100 | — | — |
| 2018-11-08 | $7.70 | $7.70 | 25,600 | — | — |
| 2018-11-07 | $7.36 | $7.36 | 16,400 | — | — |
| 2018-11-06 | $7.43 | $7.43 | 33,000 | — | — |
| 2018-11-05 | $7.70 | $7.70 | 19,300 | — | — |
| 2018-11-02 | $7.51 | $7.51 | 25,700 | — | — |
| 2018-11-01 | $7.20 | $7.20 | 47,500 | — | — |
| 2018-10-31 | $6.77 | $6.77 | 55,400 | — | — |
| 2018-10-30 | $6.55 | $6.55 | 22,200 | — | — |
| 2018-10-29 | $6.69 | $6.69 | 18,800 | — | — |
| 2018-10-26 | $7.04 | $7.04 | 18,200 | — | — |
| 2018-10-25 | $7.30 | $7.30 | 22,200 | — | — |
| 2018-10-24 | $7.51 | $7.51 | 13,500 | — | — |
| 2018-10-23 | $7.38 | $7.38 | 26,300 | — | — |
| 2018-10-22 | $7.56 | $7.56 | 11,900 | — | — |
| 2018-10-19 | $7.75 | $7.75 | 1,300 | — | — |
| 2018-10-18 | $7.59 | $7.59 | 17,000 | — | — |
| 2018-10-17 | $7.84 | $7.84 | 20,900 | — | — |
| 2018-10-16 | $7.58 | $7.58 | 54,700 | — | — |
| 2018-10-15 | $7.31 | $7.31 | 30,700 | — | — |
| 2018-10-12 | $6.92 | $6.92 | 26,200 | — | — |
| 2018-10-11 | $7.32 | $7.32 | 25,900 | — | — |
| 2018-10-10 | $7.60 | $7.60 | 86,200 | — | — |
| 2018-10-09 | $7.73 | $7.73 | 11,200 | — | — |
| 2018-10-08 | $7.74 | $7.74 | 14,300 | — | — |
| 2018-10-05 | $7.65 | $7.65 | 70,200 | — | — |
| 2018-10-04 | $8.00 | $8.00 | 54,900 | — | — |
| 2018-10-03 | $8.47 | $8.47 | 32,500 | — | — |
| 2018-10-02 | $8.06 | $8.06 | 53,100 | — | — |
| 2018-10-01 | $7.83 | $7.83 | 54,400 | — | — |
| 2018-09-28 | $8.15 | $8.15 | 8,800 | — | — |
| 2018-09-27 | $8.35 | $8.35 | 17,300 | — | — |
| 2018-09-26 | $8.55 | $8.55 | 11,400 | — | — |
| 2018-09-25 | $8.70 | $8.70 | 2,500 | — | — |
| 2018-09-24 | $8.90 | $8.90 | 7,800 | — | — |
| 2018-09-21 | $9.00 | $9.00 | 16,100 | — | — |
| 2018-09-20 | $8.90 | $8.90 | 14,900 | — | — |
| 2018-09-19 | $8.85 | $8.85 | 9,200 | — | — |
| 2018-09-18 | $8.55 | $8.55 | 11,700 | — | — |
| 2018-09-17 | $8.45 | $8.45 | 3,700 | — | — |
| 2018-09-14 | $8.55 | $8.55 | 30,400 | — | — |
| 2018-09-13 | $8.60 | $8.60 | 13,600 | — | — |
| 2018-09-12 | $8.60 | $8.60 | 47,800 | — | — |
| 2018-09-11 | $8.45 | $8.45 | 14,600 | — | — |
| 2018-09-10 | $8.57 | $8.57 | 5,000 | — | — |
| 2018-09-07 | $8.60 | $8.60 | 18,400 | — | — |
| 2018-09-06 | $8.45 | $8.45 | 14,400 | — | — |
| 2018-09-05 | $8.45 | $8.45 | 13,300 | — | — |
| 2018-09-04 | $8.50 | $8.50 | 6,800 | — | — |
| 2018-08-31 | $8.65 | $8.65 | 16,700 | — | — |
| 2018-08-30 | $8.70 | $8.70 | 25,900 | — | — |
| 2018-08-29 | $9.13 | $9.13 | 18,500 | — | — |
| 2018-08-28 | $8.95 | $8.95 | 81,600 | — | — |
| 2018-08-27 | $8.75 | $8.75 | 13,400 | — | — |
| 2018-08-24 | $8.55 | $8.55 | 99,700 | — | — |
| 2018-08-23 | $8.60 | $8.60 | 73,300 | — | — |
| 2018-08-22 | $8.75 | $8.75 | 31,900 | — | — |
| 2018-08-21 | $8.90 | $8.90 | 24,500 | — | — |
| 2018-08-20 | $9.05 | $9.05 | 23,700 | — | — |
| 2018-08-17 | $9.60 | $9.60 | 3,200 | — | — |
| 2018-08-16 | $9.70 | $9.70 | 70,700 | — | — |
| 2018-08-15 | $9.75 | $9.75 | 17,600 | — | — |
| 2018-08-14 | $9.95 | $9.95 | 4,400 | — | — |
| 2018-08-13 | $9.90 | $9.90 | 4,700 | — | — |
| 2018-08-10 | $10.00 | $10.00 | 8,100 | — | — |
| 2018-08-09 | $10.00 | $10.00 | 18,300 | — | — |
| 2018-08-08 | $10.00 | $10.00 | 23,200 | — | — |
| 2018-08-07 | $9.90 | $9.90 | 63,200 | — | — |
| 2018-08-06 | $10.00 | $10.00 | 26,000 | — | — |
| 2018-08-03 | $9.65 | $9.65 | 34,700 | — | — |
| 2018-08-02 | $9.80 | $9.80 | 30,300 | — | — |
| 2018-08-01 | $10.00 | $10.00 | 16,500 | — | — |
| 2018-07-31 | $10.05 | $10.05 | 35,800 | — | — |
| 2018-07-30 | $9.95 | $9.95 | 6,800 | — | — |
| 2018-07-27 | $10.10 | $10.10 | 4,400 | — | — |
| 2018-07-26 | $10.15 | $10.15 | 4,500 | — | — |
| 2018-07-25 | $10.05 | $10.05 | 1,500 | — | — |
| 2018-07-24 | $9.90 | $9.90 | 6,600 | — | — |
| 2018-07-23 | $9.85 | $9.85 | 3,200 | — | — |
| 2018-07-20 | $10.15 | $10.15 | 2,100 | — | — |
| 2018-07-19 | $10.00 | $10.00 | 15,200 | — | — |
| 2018-07-18 | $10.15 | $10.15 | 6,500 | — | — |
| 2018-07-17 | $10.05 | $10.05 | 21,600 | — | — |
| 2018-07-16 | $9.85 | $9.85 | 7,900 | — | — |
| 2018-07-13 | $10.00 | $10.00 | 5,500 | — | — |
| 2018-07-12 | $10.05 | $10.05 | 47,000 | — | — |
| 2018-07-11 | $10.10 | $10.10 | 23,900 | — | — |
| 2018-07-10 | $10.10 | $10.10 | 39,800 | — | — |
| 2018-07-09 | $10.05 | $10.05 | 35,100 | — | — |
| 2018-07-06 | $10.05 | $10.05 | 27,500 | — | — |
| 2018-07-05 | $9.75 | $9.75 | 6,500 | — | — |
| 2018-07-03 | $9.55 | $9.55 | 4,800 | — | — |
| 2018-07-02 | $9.45 | $9.45 | 13,300 | — | — |
| 2018-06-29 | $9.60 | $9.60 | 7,800 | — | — |
| 2018-06-28 | $9.45 | $9.45 | 17,700 | — | — |
| 2018-06-27 | $9.35 | $9.35 | 19,200 | — | — |
| 2018-06-26 | $9.50 | $9.50 | 19,100 | — | — |
| 2018-06-25 | $9.65 | $9.65 | 108,400 | — | — |
| 2018-06-22 | $9.10 | $9.10 | 26,100 | — | — |
| 2018-06-21 | $9.00 | $9.00 | 30,000 | — | — |
| 2018-06-20 | $9.40 | $9.40 | 28,900 | — | — |
| 2018-06-19 | $9.10 | $9.10 | 17,000 | — | — |
| 2018-06-18 | $9.35 | $9.35 | 20,900 | — | — |
| 2018-06-15 | $9.30 | $9.30 | 35,100 | — | — |
| 2018-06-14 | $9.40 | $9.40 | 25,000 | — | — |
| 2018-06-13 | $9.60 | $9.60 | 38,400 | — | — |
| 2018-06-12 | $9.15 | $9.15 | 37,700 | — | — |
| 2018-06-11 | $9.75 | $9.75 | 13,800 | — | — |
| 2018-06-08 | $9.90 | $9.90 | 34,200 | — | — |
| 2018-06-07 | $9.90 | $9.90 | 40,300 | — | — |
| 2018-06-06 | $10.65 | $10.65 | 35,900 | — | — |
| 2018-06-05 | $10.45 | $10.45 | 30,700 | — | — |
| 2018-06-04 | $10.55 | $10.55 | 55,500 | — | — |
| 2018-06-01 | $10.20 | $10.20 | 18,700 | — | — |
| 2018-05-31 | $10.40 | $10.40 | 36,800 | — | — |
| 2018-05-30 | $10.20 | $10.20 | 44,800 | — | — |
| 2018-05-29 | $9.45 | $9.45 | 12,900 | — | — |
| 2018-05-25 | $9.45 | $9.45 | 3,500 | — | — |
| 2018-05-24 | $9.50 | $9.50 | 42,600 | — | — |
| 2018-05-23 | $9.20 | $9.20 | 39,800 | — | — |
| 2018-05-22 | $9.25 | $9.25 | 11,200 | — | — |
| 2018-05-21 | $9.60 | $9.60 | 7,900 | — | — |
| 2018-05-18 | $9.50 | $9.50 | 10,700 | — | — |
| 2018-05-17 | $9.55 | $9.55 | 27,900 | — | — |
| 2018-05-16 | $9.65 | $9.65 | 24,500 | — | — |
| 2018-05-15 | $9.50 | $9.50 | 31,600 | — | — |
| 2018-05-14 | $9.35 | $9.35 | 39,700 | — | — |
| 2018-05-11 | $9.45 | $9.45 | 55,500 | — | — |
| 2018-05-10 | $9.60 | $9.60 | 42,600 | — | — |
| 2018-05-09 | $9.40 | $9.40 | 30,600 | — | — |
| 2018-05-08 | $9.10 | $9.10 | 66,800 | — | — |
| 2018-05-07 | $8.90 | $8.90 | 58,000 | — | — |
| 2018-05-04 | $9.40 | $9.40 | 86,600 | — | — |
| 2018-05-03 | $9.25 | $9.25 | 50,000 | — | — |
| 2018-05-02 | $9.10 | $9.10 | 45,800 | — | — |
| 2018-05-01 | $8.85 | $8.85 | 43,400 | — | — |
| 2018-04-30 | $8.45 | $8.45 | 32,200 | — | — |
| 2018-04-27 | $8.85 | $8.85 | 18,100 | — | — |
| 2018-04-26 | $8.45 | $8.45 | 51,400 | — | — |
| 2018-04-25 | $8.50 | $8.50 | 60,100 | — | — |
| 2018-04-24 | $8.85 | $8.85 | 83,600 | — | — |
| 2018-04-23 | $9.55 | $9.55 | 27,500 | — | — |
| 2018-04-20 | $9.60 | $9.60 | 23,600 | — | — |
| 2018-04-19 | $9.80 | $9.80 | 31,100 | — | — |
| 2018-04-18 | $9.85 | $9.85 | 38,700 | — | — |
| 2018-04-17 | $9.85 | $9.85 | 34,400 | — | — |
| 2018-04-16 | $9.95 | $9.95 | 64,400 | — | — |
| 2018-04-13 | $10.40 | $10.40 | 47,300 | — | — |
| 2018-04-12 | $10.25 | $10.25 | 25,200 | — | — |
| 2018-04-11 | $10.30 | $10.30 | 65,000 | — | — |
| 2018-04-10 | $10.50 | $10.50 | 140,600 | — | — |
| 2018-04-09 | $10.35 | $10.35 | 52,300 | — | — |
| 2018-04-06 | $10.23 | $10.23 | 94,600 | — | — |
| 2018-04-05 | $9.95 | $9.95 | 34,900 | — | — |
| 2018-04-04 | $9.95 | $9.95 | 26,500 | — | — |
| 2018-04-03 | $10.10 | $10.10 | 72,100 | — | — |
| 2018-04-02 | $9.60 | $9.60 | 24,900 | — | — |
| 2018-03-29 | $10.00 | $10.00 | 76,600 | — | — |
| 2018-03-28 | $9.70 | $9.70 | 54,600 | — | — |
| 2018-03-27 | $9.95 | $9.95 | 38,800 | — | — |
| 2018-03-26 | $10.00 | $10.00 | 48,100 | — | — |
| 2018-03-23 | $9.80 | $9.80 | 31,800 | — | — |
| 2018-03-22 | $10.00 | $10.00 | 75,700 | — | — |
| 2018-03-21 | $9.80 | $9.80 | 100,700 | — | — |
| 2018-03-20 | $9.25 | $9.25 | 113,500 | — | — |
| 2018-03-19 | $9.40 | $9.40 | 88,300 | — | — |
| 2018-03-16 | $9.35 | $9.35 | 113,900 | — | — |
| 2018-03-15 | $8.95 | $8.95 | 90,900 | — | — |
| 2018-03-14 | $9.00 | $9.00 | 87,600 | — | — |
| 2018-03-13 | $9.00 | $9.00 | 74,700 | — | — |
| 2018-03-12 | $8.60 | $8.60 | 93,100 | — | — |
| 2018-03-09 | $7.90 | $7.90 | 43,400 | — | — |
| 2018-03-08 | $7.90 | $7.90 | 14,200 | — | — |
| 2018-03-07 | $7.65 | $7.65 | 6,700 | — | — |
| 2018-03-06 | $7.70 | $7.70 | 13,700 | — | — |
| 2018-03-05 | $7.70 | $7.70 | 16,300 | — | — |
| 2018-03-02 | $7.75 | $7.75 | 16,300 | — | — |
| 2018-03-01 | $7.85 | $7.85 | 39,800 | — | — |
| 2018-02-28 | $8.05 | $8.05 | 68,300 | — | — |
| 2018-02-27 | $7.90 | $7.90 | 18,100 | — | — |
| 2018-02-26 | $7.85 | $7.85 | 23,600 | — | — |
| 2018-02-23 | $7.80 | $7.80 | 14,400 | — | — |
| 2018-02-22 | $7.95 | $7.95 | 44,000 | — | — |
| 2018-02-21 | $7.80 | $7.80 | 23,800 | — | — |
| 2018-02-20 | $7.75 | $7.75 | 38,900 | — | — |
| 2018-02-16 | $7.60 | $7.60 | 23,000 | — | — |
| 2018-02-15 | $7.70 | $7.70 | 48,600 | — | — |
| 2018-02-14 | $7.50 | $7.50 | 75,100 | — | — |
| 2018-02-13 | $7.15 | $7.15 | 29,900 | — | — |
| 2018-02-12 | $7.05 | $7.05 | 16,300 | — | — |
| 2018-02-09 | $7.10 | $7.10 | 54,300 | — | — |
| 2018-02-08 | $6.90 | $6.90 | 33,300 | — | — |
| 2018-02-07 | $6.60 | $6.60 | 12,000 | — | — |
| 2018-02-06 | $6.53 | $6.53 | 23,200 | — | — |
| 2018-02-05 | $6.50 | $6.50 | 29,000 | — | — |
| 2018-02-02 | $6.60 | $6.60 | 16,500 | — | — |
| 2018-02-01 | $6.90 | $6.90 | 24,000 | — | — |
| 2018-01-31 | $6.80 | $6.80 | 21,600 | — | — |
| 2018-01-30 | $7.10 | $7.10 | 32,600 | — | — |
| 2018-01-29 | $7.00 | $7.00 | 6,300 | — | — |
| 2018-01-26 | $7.20 | $7.20 | 24,500 | — | — |
| 2018-01-25 | $7.10 | $7.10 | 28,100 | — | — |
| 2018-01-24 | $6.85 | $6.85 | 25,000 | — | — |
| 2018-01-23 | $7.15 | $7.15 | 31,100 | — | — |
| 2018-01-22 | $7.10 | $7.10 | 9,400 | — | — |
| 2018-01-19 | $7.10 | $7.10 | 26,500 | — | — |
| 2018-01-18 | $7.20 | $7.20 | 52,200 | — | — |
| 2018-01-17 | $7.05 | $7.05 | 38,700 | — | — |
| 2018-01-16 | $7.15 | $7.15 | 77,900 | — | — |
| 2018-01-12 | $7.15 | $7.15 | 44,200 | — | — |
| 2018-01-11 | $6.90 | $6.90 | 97,000 | — | — |
| 2018-01-10 | $6.65 | $6.65 | 17,100 | — | — |
| 2018-01-09 | $6.70 | $6.70 | 29,500 | — | — |
| 2018-01-08 | $6.60 | $6.60 | 10,300 | — | — |
| 2018-01-05 | $6.75 | $6.75 | 22,900 | — | — |
| 2018-01-04 | $6.75 | $6.75 | 29,400 | — | — |
| 2018-01-03 | $6.65 | $6.65 | 23,500 | — | — |
| 2018-01-02 | $6.50 | $6.50 | 39,000 | — | — |