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
- 2015-04-28 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 | $7.65 | $7.65 | 3,586,900 | — | — |
| 2018-12-28 | $7.57 | $7.57 | 2,641,700 | — | — |
| 2018-12-27 | $7.30 | $7.30 | 3,983,500 | — | — |
| 2018-12-26 | $8.00 | $8.00 | 3,782,500 | — | — |
| 2018-12-24 | $7.16 | $7.16 | 1,626,200 | — | — |
| 2018-12-21 | $7.28 | $7.28 | 6,443,400 | — | — |
| 2018-12-20 | $7.76 | $7.76 | 2,853,500 | — | — |
| 2018-12-19 | $8.04 | $8.04 | 2,546,900 | — | — |
| 2018-12-18 | $8.41 | $8.41 | 2,488,500 | — | — |
| 2018-12-17 | $8.71 | $8.71 | 3,049,200 | — | — |
| 2018-12-14 | $8.99 | $8.99 | 2,061,900 | — | — |
| 2018-12-13 | $9.31 | $9.31 | 2,356,900 | — | — |
| 2018-12-12 | $9.81 | $9.81 | 2,617,100 | — | — |
| 2018-12-11 | $9.48 | $9.48 | 1,502,900 | — | — |
| 2018-12-10 | $9.46 | $9.46 | 2,471,700 | — | — |
| 2018-12-07 | $9.63 | $9.63 | 2,292,000 | — | — |
| 2018-12-06 | $10.06 | $10.06 | 2,461,300 | — | — |
| 2018-12-04 | $10.26 | $10.26 | 3,051,600 | — | — |
| 2018-12-03 | $11.19 | $11.19 | 2,894,100 | — | — |
| 2018-11-30 | $11.29 | $11.29 | 2,280,000 | — | — |
| 2018-11-29 | $10.99 | $10.99 | 2,299,500 | — | — |
| 2018-11-28 | $11.40 | $11.40 | 3,362,400 | — | — |
| 2018-11-27 | $10.35 | $10.35 | 4,661,100 | — | — |
| 2018-11-26 | $11.44 | $11.44 | 3,407,700 | — | — |
| 2018-11-23 | $12.17 | $12.17 | 1,419,300 | — | — |
| 2018-11-21 | $12.26 | $12.26 | 2,679,500 | — | — |
| 2018-11-20 | $11.71 | $11.71 | 3,457,900 | — | — |
| 2018-11-19 | $11.66 | $11.66 | 4,891,100 | — | — |
| 2018-11-16 | $11.64 | $11.64 | 2,629,800 | — | — |
| 2018-11-15 | $11.40 | $11.40 | 3,118,200 | — | — |
| 2018-11-14 | $10.97 | $10.97 | 7,068,700 | — | — |
| 2018-11-13 | $11.53 | $11.53 | 13,064,100 | — | — |
| 2018-11-12 | $11.73 | $11.73 | 3,554,500 | — | — |
| 2018-11-09 | $12.33 | $12.33 | 4,033,700 | — | — |
| 2018-11-08 | $13.14 | $13.14 | 4,931,500 | — | — |
| 2018-11-07 | $14.04 | $14.04 | 2,966,900 | — | — |
| 2018-11-06 | $13.74 | $13.74 | 1,846,400 | — | — |
| 2018-11-05 | $14.09 | $14.09 | 2,010,500 | — | — |
| 2018-11-02 | $14.40 | $14.40 | 3,413,500 | — | — |
| 2018-11-01 | $15.30 | $15.30 | 3,325,300 | — | — |
| 2018-10-31 | $13.60 | $13.60 | 2,460,400 | — | — |
| 2018-10-30 | $13.15 | $13.15 | 2,314,000 | — | — |
| 2018-10-29 | $13.34 | $13.34 | 3,153,600 | — | — |
| 2018-10-26 | $14.29 | $14.29 | 3,926,400 | — | — |
| 2018-10-25 | $13.30 | $13.30 | 3,087,500 | — | — |
| 2018-10-24 | $12.40 | $12.40 | 2,985,700 | — | — |
| 2018-10-23 | $13.71 | $13.71 | 2,500,300 | — | — |
| 2018-10-22 | $13.54 | $13.54 | 2,819,300 | — | — |
| 2018-10-19 | $13.83 | $13.83 | 2,450,700 | — | — |
| 2018-10-18 | $14.44 | $14.44 | 1,988,900 | — | — |
| 2018-10-17 | $14.86 | $14.86 | 3,031,400 | — | — |
| 2018-10-16 | $15.26 | $15.26 | 4,371,600 | — | — |
| 2018-10-15 | $14.20 | $14.20 | 2,441,600 | — | — |
| 2018-10-12 | $14.46 | $14.46 | 3,715,500 | — | — |
| 2018-10-11 | $13.87 | $13.87 | 4,336,200 | — | — |
| 2018-10-10 | $13.57 | $13.57 | 4,061,700 | — | — |
| 2018-10-09 | $14.57 | $14.57 | 3,052,100 | — | — |
| 2018-10-08 | $14.73 | $14.73 | 4,678,400 | — | — |
| 2018-10-05 | $15.57 | $15.57 | 3,828,300 | — | — |
| 2018-10-04 | $15.66 | $15.66 | 2,502,800 | — | — |
| 2018-10-03 | $15.78 | $15.78 | 3,957,600 | — | — |
| 2018-10-02 | $15.24 | $15.24 | 6,727,700 | — | — |
| 2018-10-01 | $16.21 | $16.21 | 5,967,900 | — | — |
| 2018-09-28 | $17.42 | $17.42 | 5,562,700 | — | — |
| 2018-09-27 | $17.84 | $17.84 | 3,612,200 | — | — |
| 2018-09-26 | $18.07 | $18.07 | 4,346,000 | — | — |
| 2018-09-25 | $18.99 | $18.99 | 3,647,300 | — | — |
| 2018-09-24 | $19.29 | $19.29 | 6,109,900 | — | — |
| 2018-09-21 | $18.20 | $18.20 | 23,363,100 | — | — |
| 2018-09-20 | $18.97 | $18.97 | 7,267,100 | — | — |
| 2018-09-19 | $19.65 | $19.65 | 13,338,200 | — | — |
| 2018-09-18 | $19.46 | $19.46 | 51,712,600 | — | — |
| 2018-09-17 | $10.39 | $10.39 | 2,026,700 | — | — |
| 2018-09-14 | $10.58 | $10.58 | 1,629,600 | — | — |
| 2018-09-13 | $10.90 | $10.90 | 2,089,800 | — | — |
| 2018-09-12 | $10.98 | $10.98 | 1,591,900 | — | — |
| 2018-09-11 | $11.27 | $11.27 | 1,776,300 | — | — |
| 2018-09-10 | $11.43 | $11.43 | 2,522,700 | — | — |
| 2018-09-07 | $11.27 | $11.27 | 2,567,000 | — | — |
| 2018-09-06 | $11.76 | $11.76 | 1,842,100 | — | — |
| 2018-09-05 | $12.48 | $12.48 | 2,140,000 | — | — |
| 2018-09-04 | $13.03 | $13.03 | 1,956,600 | — | — |
| 2018-08-31 | $13.07 | $13.07 | 2,514,500 | — | — |
| 2018-08-30 | $12.86 | $12.86 | 3,875,200 | — | — |
| 2018-08-29 | $12.08 | $12.08 | 2,996,000 | — | — |
| 2018-08-28 | $11.48 | $11.48 | 1,144,400 | — | — |
| 2018-08-27 | $11.49 | $11.49 | 1,481,300 | — | — |
| 2018-08-24 | $11.46 | $11.46 | 2,545,000 | — | — |
| 2018-08-23 | $11.40 | $11.40 | 5,472,500 | — | — |
| 2018-08-22 | $10.45 | $10.45 | 2,103,100 | — | — |
| 2018-08-21 | $9.99 | $9.99 | 1,748,900 | — | — |
| 2018-08-20 | $10.08 | $10.08 | 1,952,700 | — | — |
| 2018-08-17 | $10.45 | $10.45 | 972,400 | — | — |
| 2018-08-16 | $10.54 | $10.54 | 1,021,800 | — | — |
| 2018-08-15 | $10.43 | $10.43 | 1,170,300 | — | — |
| 2018-08-14 | $10.69 | $10.69 | 2,194,100 | — | — |
| 2018-08-13 | $10.25 | $10.25 | 1,121,400 | — | — |
| 2018-08-10 | $10.36 | $10.36 | 2,829,300 | — | — |
| 2018-08-09 | $9.89 | $9.89 | 2,114,500 | — | — |
| 2018-08-08 | $10.38 | $10.38 | 752,300 | — | — |
| 2018-08-07 | $10.57 | $10.57 | 844,200 | — | — |
| 2018-08-06 | $10.35 | $10.35 | 831,600 | — | — |
| 2018-08-03 | $10.25 | $10.25 | 1,081,700 | — | — |
| 2018-08-02 | $10.69 | $10.69 | 1,298,000 | — | — |
| 2018-08-01 | $10.29 | $10.29 | 1,055,400 | — | — |
| 2018-07-31 | $10.20 | $10.20 | 1,487,100 | — | — |
| 2018-07-30 | $9.85 | $9.85 | 2,408,600 | — | — |
| 2018-07-27 | $10.59 | $10.59 | 1,755,400 | — | — |
| 2018-07-26 | $11.24 | $11.24 | 1,305,000 | — | — |
| 2018-07-25 | $10.87 | $10.87 | 908,900 | — | — |
| 2018-07-24 | $10.67 | $10.67 | 2,165,700 | — | — |
| 2018-07-23 | $11.07 | $11.07 | 1,496,600 | — | — |
| 2018-07-20 | $10.92 | $10.92 | 4,384,800 | — | — |
| 2018-07-19 | $10.31 | $10.31 | 1,396,100 | — | — |
| 2018-07-18 | $10.00 | $10.00 | 1,717,100 | — | — |
| 2018-07-17 | $9.95 | $9.95 | 3,324,400 | — | — |
| 2018-07-16 | $10.86 | $10.86 | 1,375,900 | — | — |
| 2018-07-13 | $10.74 | $10.74 | 2,717,700 | — | — |
| 2018-07-12 | $10.36 | $10.36 | 1,703,300 | — | — |
| 2018-07-11 | $10.00 | $10.00 | 1,785,300 | — | — |
| 2018-07-10 | $9.70 | $9.70 | 2,537,800 | — | — |
| 2018-07-09 | $10.38 | $10.38 | 1,538,100 | — | — |
| 2018-07-06 | $10.25 | $10.25 | 1,668,000 | — | — |
| 2018-07-05 | $10.08 | $10.08 | 1,270,400 | — | — |
| 2018-07-03 | $10.12 | $10.12 | 1,133,000 | — | — |
| 2018-07-02 | $10.06 | $10.06 | 2,023,800 | — | — |
| 2018-06-29 | $9.49 | $9.49 | 2,153,800 | — | — |
| 2018-06-28 | $9.78 | $9.78 | 1,872,000 | — | — |
| 2018-06-27 | $9.89 | $9.89 | 2,459,100 | — | — |
| 2018-06-26 | $10.41 | $10.41 | 1,924,000 | — | — |
| 2018-06-25 | $10.37 | $10.37 | 2,414,000 | — | — |
| 2018-06-22 | $11.08 | $11.08 | 7,694,200 | — | — |
| 2018-06-21 | $10.64 | $10.64 | 5,350,600 | — | — |
| 2018-06-20 | $12.31 | $12.31 | 2,034,000 | — | — |
| 2018-06-19 | $12.22 | $12.22 | 3,336,300 | — | — |
| 2018-06-18 | $12.46 | $12.46 | 6,542,100 | — | — |
| 2018-06-15 | $12.74 | $12.74 | 6,283,000 | — | — |
| 2018-06-14 | $11.53 | $11.53 | 5,739,400 | — | — |
| 2018-06-13 | $11.16 | $11.16 | 9,174,800 | — | — |
| 2018-06-12 | $10.23 | $10.23 | 5,704,000 | — | — |
| 2018-06-11 | $10.62 | $10.62 | 6,928,200 | — | — |
| 2018-06-08 | $9.78 | $9.78 | 4,033,000 | — | — |
| 2018-06-07 | $9.66 | $9.66 | 9,810,700 | — | — |
| 2018-06-06 | $9.08 | $9.08 | 4,706,500 | — | — |
| 2018-06-05 | $9.39 | $9.39 | 4,321,900 | — | — |
| 2018-06-04 | $9.33 | $9.33 | 5,803,000 | — | — |
| 2018-06-01 | $9.75 | $9.75 | 22,710,400 | — | — |
| 2018-05-31 | $9.99 | $9.99 | 57,479,800 | — | — |
| 2018-05-30 | $4.97 | $4.97 | 1,324,000 | — | — |
| 2018-05-29 | $5.20 | $5.20 | 1,480,800 | — | — |
| 2018-05-25 | $5.42 | $5.42 | 1,585,100 | — | — |
| 2018-05-24 | $4.98 | $4.98 | 914,100 | — | — |
| 2018-05-23 | $5.14 | $5.14 | 507,800 | — | — |
| 2018-05-22 | $5.11 | $5.11 | 601,200 | — | — |
| 2018-05-21 | $4.95 | $4.95 | 828,100 | — | — |
| 2018-05-18 | $5.21 | $5.21 | 1,210,800 | — | — |
| 2018-05-17 | $5.31 | $5.31 | 1,781,900 | — | — |
| 2018-05-16 | $5.13 | $5.13 | 1,953,900 | — | — |
| 2018-05-15 | $4.58 | $4.58 | 465,900 | — | — |
| 2018-05-14 | $4.61 | $4.61 | 555,700 | — | — |
| 2018-05-11 | $4.50 | $4.50 | 853,700 | — | — |
| 2018-05-10 | $4.60 | $4.60 | 1,274,500 | — | — |
| 2018-05-09 | $4.24 | $4.24 | 702,200 | — | — |
| 2018-05-08 | $4.19 | $4.19 | 512,000 | — | — |
| 2018-05-07 | $4.39 | $4.39 | 730,400 | — | — |
| 2018-05-04 | $4.22 | $4.22 | 509,800 | — | — |
| 2018-05-03 | $4.14 | $4.14 | 794,500 | — | — |
| 2018-05-02 | $4.25 | $4.25 | 752,300 | — | — |
| 2018-05-01 | $4.04 | $4.04 | 519,800 | — | — |
| 2018-04-30 | $4.12 | $4.12 | 1,190,900 | — | — |
| 2018-04-27 | $3.97 | $3.97 | 1,096,200 | — | — |
| 2018-04-26 | $3.88 | $3.88 | 804,700 | — | — |
| 2018-04-25 | $3.97 | $3.97 | 835,900 | — | — |
| 2018-04-24 | $4.12 | $4.12 | 1,618,500 | — | — |
| 2018-04-23 | $4.29 | $4.29 | 832,800 | — | — |
| 2018-04-20 | $4.71 | $4.71 | 934,500 | — | — |
| 2018-04-19 | $4.55 | $4.55 | 491,600 | — | — |
| 2018-04-18 | $4.76 | $4.76 | 683,100 | — | — |
| 2018-04-17 | $4.83 | $4.83 | 618,900 | — | — |
| 2018-04-16 | $5.04 | $5.04 | 705,800 | — | — |
| 2018-04-13 | $5.02 | $5.02 | 1,665,900 | — | — |
| 2018-04-12 | $5.06 | $5.06 | 498,700 | — | — |
| 2018-04-11 | $4.81 | $4.81 | 765,000 | — | — |
| 2018-04-10 | $4.90 | $4.90 | 665,800 | — | — |
| 2018-04-09 | $4.70 | $4.70 | 555,200 | — | — |
| 2018-04-06 | $4.41 | $4.41 | 427,900 | — | — |
| 2018-04-05 | $4.39 | $4.39 | 460,000 | — | — |
| 2018-04-04 | $4.53 | $4.53 | 785,300 | — | — |
| 2018-04-03 | $4.22 | $4.22 | 391,600 | — | — |
| 2018-04-02 | $4.33 | $4.33 | 788,100 | — | — |
| 2018-03-29 | $4.37 | $4.37 | 729,400 | — | — |
| 2018-03-28 | $4.11 | $4.11 | 923,600 | — | — |
| 2018-03-27 | $4.15 | $4.15 | 887,500 | — | — |
| 2018-03-26 | $4.56 | $4.56 | 1,273,900 | — | — |
| 2018-03-23 | $4.61 | $4.61 | 2,173,500 | — | — |
| 2018-03-22 | $5.05 | $5.05 | 716,600 | — | — |
| 2018-03-21 | $5.33 | $5.33 | 351,300 | — | — |
| 2018-03-20 | $5.40 | $5.40 | 431,900 | — | — |
| 2018-03-19 | $5.32 | $5.32 | 366,600 | — | — |
| 2018-03-16 | $5.38 | $5.38 | 594,400 | — | — |
| 2018-03-15 | $5.32 | $5.32 | 726,700 | — | — |
| 2018-03-14 | $5.60 | $5.60 | 527,700 | — | — |
| 2018-03-13 | $5.76 | $5.76 | 758,500 | — | — |
| 2018-03-12 | $6.05 | $6.05 | 1,391,700 | — | — |
| 2018-03-09 | $5.80 | $5.80 | 1,708,100 | — | — |
| 2018-03-08 | $5.63 | $5.63 | 3,321,300 | — | — |
| 2018-03-07 | $6.00 | $6.00 | 1,351,200 | — | — |
| 2018-03-06 | $6.06 | $6.06 | 1,346,000 | — | — |
| 2018-03-05 | $6.42 | $6.42 | 892,800 | — | — |
| 2018-03-02 | $6.37 | $6.37 | 685,200 | — | — |
| 2018-03-01 | $6.25 | $6.25 | 787,800 | — | — |
| 2018-02-28 | $6.26 | $6.26 | 1,454,500 | — | — |
| 2018-02-27 | $6.34 | $6.34 | 1,806,700 | — | — |
| 2018-02-26 | $6.71 | $6.71 | 1,384,100 | — | — |
| 2018-02-23 | $6.92 | $6.92 | 1,533,000 | — | — |
| 2018-02-22 | $6.93 | $6.93 | 2,591,200 | — | — |
| 2018-02-21 | $6.82 | $6.82 | 2,262,500 | — | — |
| 2018-02-20 | $6.44 | $6.44 | 1,672,900 | — | — |
| 2018-02-16 | $6.18 | $6.18 | 2,323,000 | — | — |
| 2018-02-15 | $6.23 | $6.23 | 1,233,500 | — | — |
| 2018-02-14 | $6.17 | $6.17 | 1,004,100 | — | — |
| 2018-02-13 | $6.09 | $6.09 | 932,700 | — | — |
| 2018-02-12 | $6.14 | $6.14 | 1,506,700 | — | — |
| 2018-02-09 | $6.35 | $6.35 | 2,030,600 | — | — |
| 2018-02-08 | $6.34 | $6.34 | 3,052,700 | — | — |
| 2018-02-07 | $6.93 | $6.93 | 2,934,700 | — | — |
| 2018-02-06 | $5.97 | $5.97 | 2,305,700 | — | — |
| 2018-02-05 | $6.31 | $6.31 | 5,210,400 | — | — |
| 2018-02-02 | $6.07 | $6.07 | 9,028,500 | — | — |
| 2018-02-01 | $5.31 | $5.31 | 946,000 | — | — |
| 2018-01-31 | $5.31 | $5.31 | 950,000 | — | — |
| 2018-01-30 | $5.20 | $5.20 | 1,497,900 | — | — |
| 2018-01-29 | $5.71 | $5.71 | 1,854,000 | — | — |
| 2018-01-26 | $5.63 | $5.63 | 2,544,000 | — | — |
| 2018-01-25 | $5.03 | $5.03 | 1,458,600 | — | — |
| 2018-01-24 | $4.57 | $4.57 | 597,600 | — | — |
| 2018-01-23 | $4.72 | $4.72 | 341,600 | — | — |
| 2018-01-22 | $4.84 | $4.84 | 1,053,900 | — | — |
| 2018-01-19 | $4.65 | $4.65 | 393,100 | — | — |
| 2018-01-18 | $4.69 | $4.69 | 691,000 | — | — |
| 2018-01-17 | $4.38 | $4.38 | 408,300 | — | — |
| 2018-01-16 | $4.57 | $4.57 | 1,195,000 | — | — |
| 2018-01-12 | $4.74 | $4.74 | 678,400 | — | — |
| 2018-01-11 | $4.83 | $4.83 | 613,100 | — | — |
| 2018-01-10 | $5.02 | $5.02 | 744,000 | — | — |
| 2018-01-09 | $5.12 | $5.12 | 979,100 | — | — |
| 2018-01-08 | $5.08 | $5.08 | 784,300 | — | — |
| 2018-01-05 | $5.01 | $5.01 | 806,000 | — | — |
| 2018-01-04 | $5.00 | $5.00 | 1,139,500 | — | — |
| 2018-01-03 | $4.83 | $4.83 | 967,200 | — | — |
| 2018-01-02 | $4.48 | $4.48 | 1,576,700 | — | — |